CollectAI

close-nasdaq_stocks

2020/04/17

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20200417 0 10.36 10.36 10.36 10.36 0 9.6906
AACG.US ATA Creativity Global 20200417 0 0.83 0.86 0.82 0.8392 7576 0.8392 up up correct
AADI.US Aadi Bioscience Inc 20200417 0 9 9.3 8.4 8.6595 19342 8.6595 down down correct
AAIDX.US AAIDX 20200417 0 19.6 19.6 19.6 19.6 0 17.8189
AAL.US American Airlines Group Inc 20200417 0 11.87 11.945 11.5 11.57 61279473 11.57 down down correct
AAME.US Atlantic American Corporation 20200417 0 1.99 1.99 1.93 1.93 602 1.92 down down correct
AAOI.US Applied Optoelectronics Inc 20200417 0 8.78 8.8547 8.34 8.44 620840 8.44 down up incorrect
AAON.US AAON Inc 20200417 0 46.53 48.175 45.63 47.85 268856 47.296 up up correct
AAPL.US Apple Inc 20200417 0 284.69 286.945 276.86 282.8 53812478 69.8305 down down correct
AATC.US Image Sensing Systems Inc 20200417 0 3.77 3.83 3.77 3.83 11600 3.6442 up up correct
AAWW.US Atlas Air Worldwide Holdings Inc 20200417 0 24.83 25.91 24.26 24.72 549071 24.72 down down correct
ABCB.US Ameris Bancorp 20200417 0 21.32 23.13 21.32 22.56 579475 21.9739 up down incorrect
ABEO.US Abeona Therapeutics Inc 20200417 0 2.46 2.49 2.29 2.33 911974 2.33 down down correct
ABIO.US ARCA biopharma Inc 20200417 0 5.35 5.35 4.2552 4.59 58531 4.59 down down correct
ABMD.US Abiomed Inc 20200417 0 162.82 166.52 161.5 166.02 497060 166.02 up up correct
ABST.US Absolute Software Corporation 20200417 0 6.99 6.99 6.99 6.99 0 6.7302
ABTX.US Allegiance Bancshares Inc 20200417 0 22.36 23.38 22.36 23.15 81284 22.6334 up up correct
ABUS.US Arbutus Biopharma Corporation 20200417 0 1.21 1.25 1.16 1.19 442977 1.19 down up incorrect
ABVC.US ABVC Biopharma Inc. Common Stock 20200417 0 2.9 2.9 1.05 2.9 1962 2.9
ACAD.US ACADIA Pharmaceuticals Inc 20200417 0 47.52 48.97 46.43 48.9 1313608 48.9 up up correct
ACB.US Aurora Cannabis Inc 20200417 0 0.685 0.745 0.6841 0.69 2716461 8.28 up up correct
ACBI.US Atlantic Capital Bancshares Inc 20200417 0 10.61 11.46 10.08 11.33 60773 11.33 up up correct
ACER.US Acer Therapeutics Inc 20200417 0 1.8 2.11 1.7 2.08 104501 2.08 up up correct
ACET.US Adicet Bio Inc 20200417 0 1.18 1.22 1.12 1.18 53220 8.26
ACGL.US Arch Capital Group Ltd 20200417 0 27.59 28.04 26.725 27.15 2150122 27.15 down down correct
ACGLO.US Arch Capital Group Ltd 20200417 0 24.7 24.75 24.25 24.75 30676 22.5807 up up correct
ACHC.US Acadia Healthcare Company Inc 20200417 0 23.64 24.06 23.18 23.74 664096 23.74 up up correct
ACHV.US Achieve Life Sciences Inc 20200417 0 0.346 0.36 0.34 0.35 359927 7 up down incorrect
ACIU.US AC Immune SA 20200417 0 7.8 7.89 7.53 7.85 109173 7.85 up up correct
ACIW.US ACI Worldwide Inc 20200417 0 24.75 26.13 24.75 26.01 1499395 26.01 up up correct
ACLS.US Axcelis Technologies Inc 20200417 0 21.56 21.62 21.12 21.47 384173 21.47 down up incorrect
ACMR.US ACM Research Inc 20200417 0 36.5 38.02 35.58 36.07 318915 36.07 down down correct
ACNB.US ACNB Corporation 20200417 0 23.57 24.7399 23.18 23.81 30445 22.2718 up down incorrect
ACOR.US Acorda Therapeutics Inc 20200417 0 1.1 1.13 1.06 1.06 95249 6.36 down down correct
ACRS.US Aclaris Therapeutics Inc 20200417 0 1.22 1.26 1.17 1.2 202065 1.2 down down correct
ACRX.US AcelRx Pharmaceuticals Inc 20200417 0 1.35 1.43 1.28 1.39 1188950 1.39 up up correct
ACST.US Acasti Pharma Inc 20200417 0 0.5489 0.6999 0.545 0.647 993400 5.176 up up correct
ACTG.US Acacia Research Corporation 20200417 0 2.38 2.5 2.37 2.43 185956 2.43 up up correct
ADAP.US Adaptimmune Therapeutics plc 20200417 0 3.59 3.6374 3.38 3.47 198024 3.47 down down correct
ADBE.US Adobe Inc 20200417 0 350.091 350.38 340.5 344.11 3342418 344.11 down down correct
ADES.US Advanced Emissions Solutions Inc 20200417 0 6.55 6.98 6.55 6.66 125127 6.66 up up correct
ADI.US Analog Devices Inc 20200417 0 103.96 104.73 101.385 102.8 1917047 99.6093 down up incorrect
ADIL.US Adial Pharmaceuticals Inc 20200417 0 1.65 1.65 1.5 1.5544 89328 1.5544 down down correct
ADMA.US ADMA Biologics Inc 20200417 0 2.83 2.83 2.68 2.69 1152143 2.69 down down correct
ADMP.US Adamis Pharmaceuticals Corporation 20200417 0 0.356 0.36 0.33 0.35 1027575 0.35 down down correct
ADMS.US Adamas Pharmaceuticals Inc 20200417 0 3.11 3.5 3.08 3.44 383164 3.44 up down incorrect
ADN.US Advent Technologies Holdings Inc 20200417 0 10.19 10.19 10.15 10.18 962400 10.18 down up incorrect
ADNWW.US Advent Technologies Holdings Inc 20200417 0 0.1 0.12 0.1 0.12 84716 0.12 up up correct
ADP.US Automatic Data Processing Inc 20200417 0 141.51 142.12 138.7 141.08 3179534 135.9987 down up incorrect
ADPT.US Adaptive Biotechnologies Corporation 20200417 0 28.98 29 27.52 27.98 740500 27.98 down down correct
ADSK.US Autodesk Inc 20200417 0 176.08 182 173.97 180.94 2357706 180.94 up up correct
ADTN.US ADTRAN Inc 20200417 0 9.56 10.11 9.27 9.49 732301 9.1074 down down correct
ADUS.US Addus HomeCare Corporation 20200417 0 77.13 81 74.51 80.35 241684 80.35 up down incorrect
ADV.US Advantage Solutions Inc 20200417 0 9.98 9.98 9.98 9.98 0 9.98
ADVM.US Adverum Biotechnologies Inc 20200417 0 11.91 12.95 11.8 12.91 1594666 12.91 up up correct
ADXN.US Addex Therapeutics Ltd 20200417 0 8.5 8.5 8.5 8.5 1010 8.5
ADXS.US Advaxis Inc 20200417 0 0.63 0.649 0.6033 0.6347 1428233 0.6347 up up correct
AEGN.US Aegion Corporation 20200417 0 14.56 15.25 14.5207 15.06 180396 15.06 up down incorrect
AEHL.US Antelope Enterprise Holdings Limited 20200417 0 0.5 0.55 0.48 0.54 145904 1.62 up up correct
AEHR.US Aehr Test Systems 20200417 0 1.62 1.7345 1.6197 1.6633 58884 1.6633 up down incorrect
AEIS.US Advanced Energy Industries Inc 20200417 0 52.18 54.24 50.82 53.75 313279 53.5202 up down incorrect
AEMD.US Aethlon Medical Inc 20200417 0 1.55 1.69 1.53 1.58 498775 1.58 up up correct
AEP.US American Electric Power Company Inc 20200417 0 85.45 86.97 84.58 86.38 2323513 81.301 up up correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20200417 0 51.58 52.21 51.55 52.21 278600 46.8419 up up correct
AERI.US Aerie Pharmaceuticals Inc 20200417 0 15 15.19 14.74 15 768922 15
AESE.US Allied Esports Entertainment Inc 20200417 0 2.5 2.5 2.1207 2.2102 22992 2.2102 down up incorrect
AEY.US ADDvantage Technologies Group Inc 20200417 0 2.54 2.7096 2.51 2.52 72151 2.52 down up incorrect
AEYE.US AudioEye Inc 20200417 0 5.38 5.86 5.06 5.7101 62010 5.7101 up up correct
AEZS.US Aeterna Zentaris Inc 20200417 0 0.81 0.85 0.81 0.8396 95805 0.8396 up up correct
AFBI.US Affinity Bancshares Inc 20200417 0 7.4433 7.4683 7.4433 7.4433 5590 7.4433
AFIN.US American Finance Trust Inc 20200417 0 6.98 7.21 6.6547 6.8 558285 5.8967 down up incorrect
AFINP.US American Finance Trust Inc 20200417 0 20.01 20.34 19.2 19.79 35700 17.7093 down down correct
AFMD.US Affimed N.V 20200417 0 2.22 2.35 2.16 2.3 939551 2.3 up up correct
AFYA.US Afya Limited 20200417 0 20.15 20.8 18.23 18.62 431966 18.62 down down correct
AGBA.US AGBA Acquisition Limited 20200417 0 10.17 10.2209 10.17 10.2209 90335 10.2209 up up correct
AGEN.US Agenus Inc 20200417 0 2.68 2.78 2.63 2.69 1691054 2.69 up up correct
AGFS.US AgroFresh Solutions Inc 20200417 0 1.52 1.74 1.5107 1.67 69826 1.67 up up correct
AGILW.US AgileThought Inc 20200417 0 0.2201 0.2201 0.2201 0.2201 12000 0.2201
AGIO.US Agios Pharmaceuticals Inc 20200417 0 44.26 45.695 43.68 45.39 926068 45.39 up up correct
AGLE.US Aeglea BioTherapeutics Inc 20200417 0 5.41 5.7449 5.18 5.66 59124 5.66 up down incorrect
AGMH.US AGM Group Holdings Inc 20200417 0 15.34 15.48 15.27 15.48 4612 15.48 up up correct
AGNC.US AGNC Investment Corp 20200417 0 12.15 12.3 11.74 12.265 13244310 10.4822 up up correct
AGNCM.US AGNC Investment Corp 20200417 0 21.55 22.24 21.48 21.91 48416 19.7181 up up correct
AGNCN.US AGNC Investment Corp 20200417 0 22.3 22.8 21.83 22.8 103024 20.5303 up up correct
AGNCO.US AGNC Investment Corp 20200417 0 21.2 21.79 20.88 21.75 200879 19.6656 up up correct
AGNCP.US AGNC Investment Corp. 20200417 0 21.37 21.61 20.65 21.55 226709 19.537 up up correct
AGRX.US Agile Therapeutics Inc 20200417 0 2.25 2.27 2.11 2.23 1198314 2.23 down down correct
AGTC.US Applied Genetic Technologies Corporation 20200417 0 4.04 4.2152 3.98 4.05 97744 4.05 up up correct
AGYS.US Agilysys Inc 20200417 0 16.51 17.35 16.4858 17.25 194113 17.25 up down incorrect
AHCO.US AdaptHealth Corp 20200417 0 16.6 16.93 14.7 15.1 241145 15.1 down down correct
AHPI.US Allied Healthcare Products Inc 20200417 0 14.48 14.49 13.61 14.2 163355 14.2 down down correct
AIH.US Aesthetic Medical International Holdings Group Limited 20200417 0 8.74 9.25 8.6 8.74 104460 8.74
AIHS.US Senmiao Technology Limited 20200417 0 0.39 0.42 0.39 0.3921 45250 0.3921 up up correct
AIKI.US AIkido Pharma Inc 20200417 0 0.8803 0.8803 0.7962 0.8407 4470795 0.8407 down down correct
AIMC.US Altra Industrial Motion Corp 20200417 0 18.41 19.07 18.3 18.96 472543 18.7992 up up correct
AINV.US Apollo Investment Corporation 20200417 0 8.17 8.25 7.72 7.88 823904 6.3703 down down correct
AIRG.US Airgain Inc 20200417 0 7.03 7.16 6.965 7.12 26609 7.12 up up correct
AIRT.US Air T Inc 20200417 0 11.74 12.9 11.74 12.75 1905 12.75 up up correct
AIRTP.US Air T Inc 20200417 0 20.56 20.56 20.56 20.56 0 17.7755
AKAM.US Akamai Technologies Inc 20200417 0 106.89 107.04 102.8 105.35 3013706 105.35 down up incorrect
AKBA.US Akebia Therapeutics Inc 20200417 0 7.28 7.48 7.06 7.46 1034709 7.46 up up correct
AKRO.US Akero Therapeutics Inc 20200417 0 21.22 21.7278 20.27 20.56 153956 20.56 down up incorrect
AKTS.US Akoustis Technologies Inc 20200417 0 7.72 7.95 7.35 7.56 584366 7.56 down down correct
AKTX.US Akari Therapeutics Plc 20200417 0 1.52 1.6 1.51 1.55 46788 1.55 up up correct
ALACR.US Alberton Acquisition Corporation RT 20200417 0 0.1113 0.18 0.1 0.18 118300 0.18 up down incorrect
ALACW.US Alberton Acquisition Corporation 20200417 0 0.02 0.038 0.02 0.03 57281 0.03 up up correct
ALBO.US Albireo Pharma Inc 20200417 0 18.39 18.6492 17.53 18.29 56138 18.29 down down correct
ALCO.US Alico Inc 20200417 0 26.91 28.2 26.91 28.19 16207 26.895 up up correct
ALDX.US Aldeyra Therapeutics Inc 20200417 0 3.13 3.16 2.81 2.91 273046 2.91 down down correct
ALEC.US Alector Inc 20200417 0 22.61 24.47 22.6 24.28 444217 24.28 up up correct
ALGN.US Align Technology Inc 20200417 0 188.37 193.38 183.9901 193 1340517 193 up up correct
ALGT.US Allegiant Travel Company 20200417 0 77.39 77.92 73.66 74.99 195661 74.99 down up incorrect
ALIM.US Alimera Sciences Inc 20200417 0 5 5.5 4.9 5.3 59688 5.3 up down incorrect
ALJJ.US ALJ Regional Holdings Inc 20200417 0 0.5897 0.6899 0.3701 0.5899 44755 0.5899 up up correct
ALKS.US Alkermes plc 20200417 0 15.94 16.54 15.83 16.36 2155122 16.36 up up correct
ALLK.US Allakos Inc 20200417 0 61.78 64.3 58.555 63.06 301913 63.06 up up correct
ALLO.US Allogene Therapeutics Inc 20200417 0 26.63 27.8 25.94 27.62 1038602 27.62 up up correct
ALLT.US Allot Ltd 20200417 0 10.64 10.82 10.01 10.64 156800 10.64
ALNA.US Allena Pharmaceuticals Inc 20200417 0 1.3 1.3 1.2 1.28 122328 1.28 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20200417 0 131.74 138.7 130.25 138.48 1386307 138.48 up up correct
ALOT.US AstroNova Inc 20200417 0 5.93 6.02 5.72 5.89 26345 5.89 down down correct
ALPN.US Alpine Immune Sciences Inc 20200417 0 3.25 3.25 3.2005 3.23 8347 3.23 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20200417 0 0.08 0.0845 0.073 0.08 857664 0.08
ALRM.US Alarm.com Holdings Inc 20200417 0 43.5 44.97 43.451 44.77 356572 44.77 up up correct
ALRN.US Aileron Therapeutics Inc 20200417 0 0.6 0.6 0.52 0.5446 383814 0.5446 down down correct
ALRS.US Alerus Financial Corporation 20200417 0 15.69 16.23 15.69 15.9 11022 15.2678 up up correct
ALT.US Altimmune Inc 20200417 0 3.5 3.5 3.29 3.32 474461 3.32 down down correct
ALTM.US Altus Midstream Company 20200417 0 0.6693 0.6964 0.6242 0.6858 11341 12.4893 up up correct
ALTO.US Alto Ingredients Inc 20200417 0 0.3 0.3 0.272 0.2849 1362093 0.2849 down down correct
ALTR.US Altair Engineering Inc 20200417 0 29.24 30.73 29.09 30.51 321400 30.51 up up correct
ALYA.US Alithya Group Inc 20200417 0 1.76 1.77 1.74 1.74 1455 1.74 down down correct
AMAL.US Amalgamated Financial Corp 20200417 0 8.94 9.4 8.94 9.31 115985 8.9447 up up correct
AMAT.US Applied Materials Inc 20200417 0 53.635 53.9 52.27 53.2 9367590 52.2856 down down correct
AMBA.US Ambarella Inc 20200417 0 49.33 49.95 48.2344 49.25 310311 49.25 down down correct
AMCX.US AMC Networks Inc 20200417 0 24.17 24.625 23.612 24.37 557508 24.37 up up correct
AMD.US Advanced Micro Devices Inc 20200417 0 57.35 57.755 55.55 56.6 76908783 56.6 down down correct
AMED.US Amedisys Inc 20200417 0 213.96 215.5 194.02 198.57 493141 198.57 down down correct
AMEH.US Apollo Medical Holdings Inc 20200417 0 14.4 14.4 13.3 13.46 65207 13.46 down down correct
AMGN.US Amgen Inc 20200417 0 236.83 236.99 229.215 234.97 2864273 223.3629 down down correct
AMKR.US Amkor Technology Inc 20200417 0 9.55 9.65 9.2 9.44 1215528 9.3482 down down correct
AMNB.US American National Bankshares Inc 20200417 0 20.96 22.47 20.96 22.07 32763 20.7094 up up correct
AMOT.US Allied Motion Technologies Inc 20200417 0 26.83 27.835 26.25 27.04 46900 17.937 up up correct
AMPG.US AmpliTech Group Inc 20200417 0 0.039 0.0397 0.039 0.0397 16100 0.794 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20200417 0 16.5 16.59 16.17 16.34 187891 16.34 down down correct
AMRK.US A 20200417 0 14.0301 14.29 13.32 13.32 26950 12.1025 down down correct
AMRN.US Amarin Corporation plc 20200417 0 6.25 6.575 6.12 6.51 13134530 6.51 up up correct
AMRS.US Amyris Inc 20200417 0 2.35 2.37 2.2 2.27 988196 2.27 down down correct
AMSC.US American Superconductor Corporation 20200417 0 5.53 5.75 5.34 5.53 157921 5.53
AMSF.US AMERISAFE Inc 20200417 0 63.37 66.09 62.1 64.76 108699 55.3611 up up correct
AMSWA.US American Software Inc 20200417 0 14.38 14.99 14.19 14.7 190111 14.1295 up up correct
AMTB.US Amerant Bancorp Inc 20200417 0 12.64 12.87 12.15 12.49 63327 12.4686 down up incorrect
AMTBB.US Amerant Bancorp Inc 20200417 0 9 9 8.945 9 6263 9
AMTX.US Aemetis Inc 20200417 0 0.5985 0.5999 0.56 0.581 46577 0.581 down down correct
AMWD.US American Woodmark Corporation 20200417 0 43.97 48.17 43.4 45.86 296885 45.86 up up correct
AMZN.US Amazon.com Inc 20200417 0 2372.33 2400 2316.02 2375 7930010 2375 up up correct
ANAB.US AnaptysBio Inc 20200417 0 16.04 17 15.78 16.98 393478 16.98 up up correct
ANAT.US American National Group Inc 20200417 0 76.62 78.7 75.1 76.85 26936 72.853 up up correct
ANDE.US The Andersons Inc 20200417 0 15.53 15.99 15.37 15.74 214823 15.0201 up up correct
ANGI.US Angi Inc 20200417 0 5.65 5.88 5.62 5.85 1610577 5.85 up down incorrect
ANGO.US AngioDynamics Inc 20200417 0 9.48 9.95 9.4418 9.93 230357 9.93 up up correct
ANIK.US Anika Therapeutics Inc 20200417 0 31.17 32.46 30.74 32.44 117726 32.44 up up correct
ANIP.US ANI Pharmaceuticals Inc 20200417 0 44.57 45.202 42.8 43.13 49348 43.13 down down correct
ANIX.US Anixa Biosciences Inc 20200417 0 2 2 1.91 1.99 15578 1.99 down down correct
ANPC.US AnPac Bio 20200417 0 8.3 8.46 8 8.01 6619 8.01 down down correct
ANSS.US ANSYS Inc 20200417 0 261.5 264.79 256.32 263.9 846114 263.9 up up correct
ANTE.US AirNet Technology Inc 20200417 0 0.75 0.76 0.74 0.7499 24536 0.7499 down down correct
ANY.US Sphere 3D Corp 20200417 0 0.82 0.83 0.6611 0.753 195202 0.753 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20200417 0 8.87 9.01 8.65 9 129318 9 up up correct
APA.US APA Corporation 20200417 0 7.45 8.5 7.415 8.49 26718184 8.3719 up up correct
APDN.US Applied DNA Sciences Inc 20200417 0 5.64 5.84 5.28 5.5 633609 5.5 down down correct
APEI.US American Public Education Inc 20200417 0 23.42 25.07 23.03 24.83 72268 24.83 up up correct
APEN.US Apollo Endosurgery Inc 20200417 0 2.1 2.24 2.03 2.24 16721 2.24 up down incorrect
APLS.US Apellis Pharmaceuticals Inc 20200417 0 32.25 34.79 31.5 34.72 1478860 34.72 up up correct
APLT.US Applied Therapeutics Inc 20200417 0 39.89 43.93 39.3501 42 149531 42 up up correct
APM.US Aptorum Group Limited 20200417 0 3.68 3.9 3.5125 3.62 14622 3.62 down down correct
APOG.US Apogee Enterprises Inc 20200417 0 17.74 18.55 17.4065 17.95 372027 17.1332 up down incorrect
APOP.US Cellect Biotechnology Ltd 20200417 0 2.35 2.35 2.24 2.26 65629 9.04 down down correct
APPF.US AppFolio Inc 20200417 0 103.69 107.95 102.9 106.87 117888 106.87 up up correct
APPN.US Appian Corporation 20200417 0 45.89 46.06 42.1806 42.57 1104937 42.57 down down correct
APPS.US Digital Turbine Inc 20200417 0 4.94 5.215 4.8496 5.12 2336288 5.12 up up correct
APRE.US Aprea Therapeutics Inc 20200417 0 34.72 34.72 33.15 33.98 23937 33.98 down down correct
APTO.US Aptose Biosciences Inc 20200417 0 8.08 8.2 7.93 7.99 708634 7.99 down up incorrect
APTX.US Aptinyx Inc 20200417 0 2.38 2.62 2.35 2.51 91654 2.51 up up correct
APVO.US Aptevo Therapeutics Inc 20200417 0 3.72 4.0871 3.66 3.96 70062 3.96 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20200417 0 1.05 1.0601 1.05 1.05 6587 1.05
APYX.US Apyx Medical Corporation 20200417 0 3.54 3.75 3.4 3.62 105963 3.62 up up correct
AQB.US AquaBounty Technologies Inc 20200417 0 1.79 1.88 1.73 1.79 40772 1.79
AQMS.US Aqua Metals Inc 20200417 0 0.62 0.622 0.5701 0.6123 202828 0.6123 down down correct
AQST.US Aquestive Therapeutics Inc 20200417 0 3.84 3.84 3.54 3.63 622825 3.63 down down correct
ARAV.US Aravive Inc 20200417 0 10.74 11.87 10.56 11.41 370767 11.41 up up correct
ARAY.US Accuray Incorporated 20200417 0 1.75 1.9297 1.7 1.77 604304 1.77 up up correct
ARCB.US ArcBest Corporation 20200417 0 18.93 19.65 18.93 19.5 207044 19.2432 up up correct
ARCC.US Ares Capital Corporation 20200417 0 12.56 12.7 12.0603 12.16 2873253 10.3524 down down correct
ARCE.US Arco Platform Limited 20200417 0 47.66 48.66 44.98 45.89 203773 45.89 down up incorrect
ARCT.US Arcturus Therapeutics Holdings Inc 20200417 0 17.27 18.0997 17.2 17.67 484238 17.67 up down incorrect
ARDS.US Aridis Pharmaceuticals Inc 20200417 0 6.25 6.2808 6.02 6.02 1662 6.02 down down correct
ARDX.US Ardelyx Inc 20200417 0 7.2 7.2 6.52 7.04 910787 7.04 down down correct
AREC.US American Resources Corporation 20200417 0 1.01 1.09 0.9002 1.07 46705 1.07 up up correct
ARGX.US argenx SE 20200417 0 145.05 146.6 143.02 143.52 112161 143.52 down up incorrect
ARKO.US Arko Corp 20200417 0 9.91 10.1 9.9 9.93 233990 9.93 up up correct
ARKOW.US Arko Corp 20200417 0 1.18 1.18 1.17 1.17 1000 1.17 down down correct
ARKR.US Ark Restaurants Corp 20200417 0 13.14 13.6558 11.5 12.38 11846 12.38 down up incorrect
ARLP.US Alliance Resource Partners L.P 20200417 0 3.81 3.88 3.52 3.61 753093 3.4439 down down correct
ARNA.US Arena Pharmaceuticals Inc 20200417 0 48.74 49.73 48 49.73 485411 49.73 up up correct
AROW.US Arrow Financial Corporation 20200417 0 25.51 26.54 25.51 26.35 40938 24.9211 up down incorrect
ARQT.US Arcutis Biotherapeutics Inc 20200417 0 27.27 28.01 25.53 27.28 38507 27.28 up up correct
ARTL.US Artelo Biosciences Inc 20200417 0 1.13 1.2898 1.1 1.16 73580 1.16 up up correct
ARTLW.US Artelo Biosciences Inc 20200417 0 0.1441 0.1441 0.1441 0.1441 100 0.1441
ARTNA.US Artesian Resources Corporation 20200417 0 36.2 36.85 35.39 36.05 32493 34.3891 down down correct
ARTW.US Art's 20200417 0 1.9398 2.09 1.9398 2 27551 2 up up correct
ARVL.US Arrival 20200417 0 9.725 9.725 9.725 9.725 30 9.725
ARVN.US Arvinas Inc 20200417 0 49.98 51.255 49 50.75 375243 50.75 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20200417 0 35.98 36.64 35.0901 36.55 1258971 36.55 up up correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20200417 0 19.13 19.13 19.13 19.13 0 16.3914
ASLE.US AerSale Corporation 20200417 0 10.18 10.18 10.18 10.18 5 10.18
ASLN.US ASLAN Pharmaceuticals Limited 20200417 0 1.6 1.75 1.51 1.56 124856 1.56 down down correct
ASMB.US Assembly Biosciences Inc 20200417 0 17.24 17.76 17.035 17.57 124589 17.57 up up correct
ASML.US ASML Holding N.V 20200417 0 301.25 301.43 293.61 295.65 899103 291.4172 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20200417 0 6.7 7.14 6.53 6.92 80673 6.92 up up correct
ASPU.US Aspen Group Inc 20200417 0 7.47 7.49 7.19 7.24 69752 7.24 down down correct
ASRT.US Assertio Holdings Inc 20200417 0 0.8909 0.94 0.8871 0.9175 437230 3.67 up up correct
ASRV.US AmeriServ Financial Inc 20200417 0 2.67 2.78 2.6639 2.76 3804 2.6229 up up correct
ASTC.US Astrotech Corporation 20200417 0 2.68 2.81 2.5 2.73 215768 2.73 up up correct
ASTE.US Astec Industries Inc 20200417 0 37.44 38.755 37.44 38.2 153475 37.6169 up up correct
ASTS.US AST SpaceMobile Inc 20200417 0 9.84 9.84 9.84 9.84 200 9.84
ASUR.US Asure Software Inc 20200417 0 6.27 6.28 5.98 6.05 130204 6.05 down down correct
ASYS.US Amtech Systems Inc 20200417 0 4.69 4.77 4.18 4.35 131604 4.35 down down correct
ATAX.US America First Multifamily Investors L.P 20200417 0 5.58 5.66 5.51 5.63 128980 5.1344 up up correct
ATCX.US Atlas Technical Consultants Inc 20200417 0 8.22 8.8 8.1502 8.7 5305 8.7 up down incorrect
ATEC.US Alphatec Holdings Inc 20200417 0 3.81 3.8228 3.54 3.625 569816 3.625 down down correct
ATER.US Aterian Inc 20200417 0 2.5 2.6 2.15 2.5 33500 2.5
ATEX.US Anterix Inc 20200417 0 48.41 49.518 47.44 48.79 105064 48.79 up up correct
ATHE.US Alterity Therapeutics Limited 20200417 0 0.6201 0.6595 0.6101 0.63 7508 0.63 up down incorrect
ATHX.US Athersys Inc 20200417 0 2.35 2.35 2.02 2.07 10004440 2.07 down down correct
ATIF.US ATIF Holdings Limited 20200417 0 2.26 2.6 2 2.26 319722 2.26
ATLC.US Atlanticus Holdings Corporation 20200417 0 11.09 11.32 10.98 11 11125 11 down down correct
ATLO.US Ames National Corporation 20200417 0 18.64 19.75 18.35 19.31 19259 17.8355 up up correct
ATMH.US All Things Mobile Analytic Inc 20200417 0 0.002 0.002 0.0014 0.0014 924185 0.0014 down down correct
ATNI.US ATN International Inc 20200417 0 62.06 65.47 60 64.36 50115 63.0167 up up correct
ATNX.US Athenex Inc 20200417 0 8.31 8.78 8.19 8.76 679631 8.76 up up correct
ATOM.US Atomera Incorporated 20200417 0 4.16 4.18 3.9 4.01 26221 4.01 down down correct
ATOS.US Atossa Therapeutics Inc 20200417 0 1.95 2.1 1.77 2.07 1169947 2.07 up up correct
ATRA.US Atara Biotherapeutics Inc 20200417 0 8.43 8.69 8.08 8.66 766408 8.66 up up correct
ATRC.US AtriCure Inc 20200417 0 37.94 40.26 37.4076 39.83 379124 39.83 up down incorrect
ATRI.US Atrion Corporation 20200417 0 653.34 727.9901 649 666.2 6433 653.7827 up up correct
ATRO.US Astronics Corporation 20200417 0 8.07 8.6 7.97 8.09 488516 8.09 up up correct
ATRS.US Antares Pharma Inc 20200417 0 2.72 2.785 2.61 2.77 912736 2.77 up up correct
ATSG.US Air Transport Services Group Inc 20200417 0 18.62 19 18.25 18.62 533281 18.62
ATVI.US Activision Blizzard Inc 20200417 0 66.5 67 64.89 66.88 10942340 66.5577 up up correct
ATXI.US Avenue Therapeutics Inc 20200417 0 9.27 9.48 9.04 9.41 37843 9.41 up up correct
ATXS.US Astria Therapeutics Inc 20200417 0 32.46 33.36 31.8 32.7 14733 32.7 up up correct
ATY.US AcuityAds Holdings Inc. Common Shares 20200417 0 0.757 0.757 0.716 0.716 3000 0.716 down down correct
AUB.US Atlantic Union Bankshares Corporation 20200417 0 20.5 22.25 20.42 22.09 455577 20.8172 up up correct
AUBN.US Auburn National Bancorporation Inc 20200417 0 40.84 40.84 40.84 40.84 477 39.0634
AUDC.US AudioCodes Ltd 20200417 0 23.99 24.49 23.2301 23.51 759930 23.1695 down down correct
AUID.US Ipsidy Inc. Common Stock 20200417 0 1.4475 1.65 1.4475 1.5 3383 1.5 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20200417 0 16 16.06 15.76 15.98 1110238 15.98 down up incorrect
AUTL.US Autolus Therapeutics plc 20200417 0 8.99 9.38 8.75 9.28 126611 9.28 up up correct
AUTO.US AutoWeb Inc 20200417 0 0.7 1.3499 0.7 0.9 1378227 0.9 up up correct
AVAV.US AeroVironment Inc 20200417 0 55.26 58.77 55.1101 58.56 298283 58.56 up up correct
AVCO.US Avalon GloboCare Corp 20200417 0 1.26 1.415 1.26 1.39 85111 1.39 up up correct
AVCT.US American Virtual Cloud Technologies Inc 20200417 0 2.13 2.13 2.03 2.055 58754 2.055 down down correct
AVCTW.US AVCTW 20200417 0 0.05 0.15 0.05 0.1098 107390 0.1098 up up correct
AVDL.US Avadel Pharmaceuticals plc 20200417 0 10.02 10.1 9.26 9.34 429917 9.34 down down correct
AVEO.US AVEO Pharmaceuticals Inc 20200417 0 4.14 4.1402 3.9746 4.03 112993 4.03 down up incorrect
AVGO.US Broadcom Inc 20200417 0 263.22 267.425 258.94 265.88 3408880 251.1306 up up correct
AVGOP.US Broadcom Inc 20200417 0 1012.87 1028.05 1010 1028.05 23900 930.219 up up correct
AVGR.US Avinger Inc 20200417 0 0.45 0.45 0.3901 0.4122 507879 0.4122 down down correct
AVID.US Avid Technology Inc 20200417 0 6.25 6.29 5.96 6.18 485015 6.18 down down correct
AVNW.US Aviat Networks Inc 20200417 0 9.2527 9.7234 9.07 9.68 6732 4.84 up up correct
AVRO.US AVROBIO Inc 20200417 0 13.02 13.97 12.82 13.32 322726 13.32 up up correct
AVT.US Avnet Inc 20200417 0 28.04 28.87 27.69 27.92 567444 26.6806 down down correct
AVTX.US Avalo Therapeutics Inc 20200417 0 2.77 2.83 2.63 2.8 151600 2.8 up up correct
AVXL.US Anavex Life Sciences Corp 20200417 0 3.21 3.25 3.12 3.23 361888 3.23 up down incorrect
AWH.US Aspira Women's Health Inc 20200417 0 1.13 1.23 1.05 1.23 285586 1.23 up up correct
AWRE.US Aware Inc 20200417 0 2.69 2.7397 2.49 2.6 18690 2.6 down up incorrect
AXAS.US Abraxas Petroleum Corporation 20200417 0 0.1309 0.1777 0.1265 0.1421 917091 2.842 up up correct
AXDX.US Accelerate Diagnostics Inc 20200417 0 9.11 9.55 8.72 9.39 452719 9.39 up down incorrect
AXGN.US AxoGen Inc 20200417 0 7.69 8 7.21 7.71 1234464 7.71 up up correct
AXLA.US Axcella Health Inc 20200417 0 3.51 3.6 3.3367 3.5 29932 3.5 down down correct
AXNX.US Axonics Inc 20200417 0 31.94 34.5 30.85 34.31 1078684 34.31 up up correct
AXON.US Axon Enterprise Inc 20200417 0 75.85 77.23 75.1 76.72 543999 76.72 up up correct
AXSM.US Axsome Therapeutics Inc 20200417 0 65.58 69.63 63.75 69.36 1032019 69.36 up up correct
AXTI.US AXT Inc 20200417 0 3.74 3.745 3.52 3.69 219840 3.69 down up incorrect
AY.US Atlantica Sustainable Infrastructure plc 20200417 0 23.67 24 23.29 23.61 322368 21.6348 down down correct
AYRO.US Ayro Inc 20200417 0 0.25 0.255 0.234 0.2401 35969 2.4005 down down correct
AYTU.US Aytu Biopharma Inc 20200417 0 1.41 1.45 1.34 1.38 1649819 13.8 down down correct
AZN.US AstraZeneca PLC 20200417 0 50.2 50.31 49.55 50.03 3349691 48.305 down up incorrect
AZPN.US Aspen Technology Inc 20200417 0 99.99 101.18 97.949 100.35 587322 100.35 up up correct
AZRX.US AzurRx BioPharma Inc 20200417 0 0.63 0.7 0.611 0.66 24056 6.6 up up correct
BAND.US Bandwidth Inc 20200417 0 79 79.09 75.21 77.54 338330 77.54 down down correct
BANF.US BancFirst Corporation 20200417 0 31.18 33.545 31.18 33.36 152296 32.0843 up up correct
BANR.US Banner Corporation 20200417 0 32.27 33.59 31.96 33.31 169358 31.5728 up up correct
BANX.US StoneCastle Financial Corp 20200417 0 15.5 16.75 15.5 16.75 22959 14.9141 up down incorrect
BATRA.US The Liberty Braves Group 20200417 0 18.31 19.07 18.31 18.59 142873 18.59 up up correct
BATRK.US The Liberty Braves Group 20200417 0 18.43 18.57 17.76 18.04 328482 18.04 down down correct
BBBY.US Bed Bath & Beyond Inc 20200417 0 5.52 5.72 4.75 4.79 26816990 4.79 down down correct
BBCP.US Concrete Pumping Holdings Inc 20200417 0 2.15 2.18 1.82 1.9 234424 1.9 down up incorrect
BBGI.US Beasley Broadcast Group Inc 20200417 0 2.59 2.64 2.42 2.62 71650 2.62 up up correct
BBI.US Brickell Biotech Inc 20200417 0 1.21 1.21 1.11 1.2 43976 1.2 down up incorrect
BBIG.US Vinco Ventures Inc 20200417 0 2.35 2.48 2.17 2.24 1288025 2.24 down up incorrect
BBIO.US BridgeBio Pharma Inc 20200417 0 27.42 27.66 26.3 27.39 1342342 27.39 down down correct
BBQ.US BBQ Holdings Inc 20200417 0 2.04 2.1 2 2.07 23462 2.07 up up correct
BBSI.US Barrett Business Services Inc 20200417 0 42.05 44.195 41.76 43.06 49160 41.6887 up down incorrect
BCBP.US BCB Bancorp Inc 20200417 0 9.47 10.25 9.47 9.96 87034 9.1058 up up correct
BCDA.US BioCardia Inc 20200417 0 3.05 3.17 2.85 3.17 2574 3.17 up down incorrect
BCEL.US Atreca Inc 20200417 0 16.26 16.4 15.12 15.41 170804 15.41 down up incorrect
BCLI.US Brainstorm Cell Therapeutics Inc 20200417 0 6 6.25 5.89 6.07 527492 6.07 up up correct
BCML.US BayCom Corp 20200417 0 11.33 12.4 11.1 12.22 30524 12.22 up down incorrect
BCOR.US Blucora Inc 20200417 0 13.21 13.56 13.1227 13.26 361059 13.26 up up correct
BCOV.US Brightcove Inc 20200417 0 8.62 9.04 8.52 8.99 194885 8.99 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20200417 0 6.4514 6.4514 6.383 6.4134 2369 6.4134 down down correct
BCPC.US Balchem Corporation 20200417 0 96.83 98.1326 94.27 95.64 155171 94.7788 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20200417 0 3.084 3.36 2.9 3.36 26562141 3.36 up up correct
BCYC.US Bicycle Therapeutics plc 20200417 0 15 15.49 13.82 14.66 21158 14.66 down down correct
BDREX.US BDREX 20200417 0 9.63 9.63 9.63 9.63 0 1.7831
BDRWX.US BDRWX 20200417 0 9.63 9.63 9.63 9.63 0 1.7718
BDSI.US BioDelivery Sciences International Inc 20200417 0 4.22 4.3 4.12 4.25 766513 4.25 up up correct
BDTX.US Black Diamond Therapeutics Inc 20200417 0 28.61 30 28.5001 29.85 113740 29.85 up up correct
BEAM.US Beam Therapeutics Inc 20200417 0 16.63 16.75 15.66 15.98 190800 15.98 down down correct
BECN.US Beacon Roofing Supply Inc 20200417 0 17.67 19 17.58 18.4 507583 18.4 up up correct
BEEM.US Beam Global 20200417 0 6.78 7.14 6.75 7.14 39180 7.14 up up correct
BEEMW.US Beam Global 20200417 0 2.2885 2.2885 1.9 2.27 2887 2.27 down down correct
BELFA.US Bel Fuse Inc 20200417 0 7.75 7.8 7.75 7.75 2725 7.5364
BELFB.US Bel Fuse Inc 20200417 0 7.72 8.0499 7.43 7.43 73094 7.1918 down up incorrect
BFC.US Bank First Corporation 20200417 0 53.1 56.77 53.1 55.5 13077 54.0812 up up correct
BFIIW.US BurgerFi International LLC 20200417 0 0.05 0.05 0.05 0.05 101 0.05
BFIN.US BankFinancial Corporation 20200417 0 7.1 7.88 7.1 7.64 36372 7.0843 up up correct
BFRA.US Biofrontera AG 20200417 0 6.31 6.31 6.3 6.3 663 6.2935 down down correct
BFST.US Business First Bancshares Inc 20200417 0 12.37 12.63 11.92 12.04 33329 11.5714 down down correct
BGCP.US BGC Partners Inc 20200417 0 2.73 2.76 2.6 2.68 4421161 2.6316 down down correct
BGFDX.US BGFDX 20200417 0 20.51 20.51 20.51 20.51 0 19.2096
BGFLX.US BGFLX 20200417 0 20.48 20.48 20.48 20.48 0 19.125
BGFTX.US BGFTX 20200417 0 20.44 20.44 20.44 20.44 0 19.2001
BGFV.US Big 5 Sporting Goods Corporation 20200417 0 0.98 1.02 0.8595 0.9301 702937 0.8219 down down correct
BGFVX.US BGFVX 20200417 0 21.34 21.34 21.34 21.34 0 20.246
BGNE.US BeiGene Ltd 20200417 0 160 160 154.3 157.43 232358 157.43 down up incorrect
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20200417 0 0.861 0.87 0.8011 0.81 65617 0.81 down down correct
BHF.US Brighthouse Financial Inc 20200417 0 22.26 23.5 22.26 22.6 1735241 22.6 up up correct
BHFAL.US Brighthouse Financial Inc 20200417 0 25.01 25.2 25 25.16 21311 22.7178 up up correct
BHFAP.US Brighthouse Financial Inc 20200417 0 25 25.08 24.65 24.65 97810 22.1568 down down correct
BHTG.US BioHiTech Global Inc 20200417 0 1.18 1.2399 1.05 1.1297 39798 1.1297 down down correct
BIDU.US Baidu Inc 20200417 0 104.21 105.19 103.1501 105 3827180 105 up up correct
BIIB.US Biogen Inc 20200417 0 345.97 346.05 335.285 342.55 1701841 342.55 down down correct
BILI.US Bilibili Inc 20200417 0 29.3 29.7 28.37 29 4889213 29 down down correct
BIMI.US BIMI International Medical Inc 20200417 0 2.48 2.56 2.4 2.55 205691 2.55 up up correct
BIOC.US Biocept Inc 20200417 0 0.404 0.4799 0.38 0.462 3116531 4.62 up down incorrect
BIOL.US BIOLASE Inc 20200417 0 0.46 0.479 0.3742 0.3999 2847278 0.3999 down down correct
BIOX.US Bioceres Crop Solutions Corp 20200417 0 4.74 4.79 4.74 4.74 1012 4.74
BITF.US Bitfarms Ltd. Common Stock 20200417 0 0.495 0.495 0.45 0.45 10626 0.45 down down correct
BIVI.US BioVie Inc 20200417 0 4.1 4.1 4.1 4.1 130 4.1
BJRI.US BJ's Restaurants Inc 20200417 0 17.52 17.94 16.62 17.39 943450 17.39 down down correct
BKCC.US BlackRock Capital Investment Corporation 20200417 0 2.54 2.5804 2.46 2.47 323557 2.0221 down down correct
BKEP.US Blueknight Energy Partners L.P 20200417 0 1 1.1 0.9851 1.09 640441 0.948 up up correct
BKEPP.US Blueknight Energy Partners L.P 20200417 0 4.78 4.92 4.7 4.89 16880 4.0605 up down incorrect
BKNG.US Booking Holdings Inc 20200417 0 1469 1484.655 1450.19 1470.87 691250 1470.87 up up correct
BKR.US Baker Hughes Company 20200417 0 12.38 13.06 12.37 13.03 7624768 12.2096 up up correct
BKSC.US Bank of South Carolina Corporation 20200417 0 15.1 15.85 14.7142 15.5 2928 14.6123 up up correct
BKYI.US BIO 20200417 0 0.7799 0.787 0.7044 0.7251 98066 5.8008 down down correct
BL.US BlackLine Inc 20200417 0 58.76 59.18 57.28 58.65 411246 58.65 down up incorrect
BLBD.US Blue Bird Corporation 20200417 0 9.85 10.2 9.7 10.2 167736 10.2 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20200417 0 2.21 2.21 2.21 2.21 0 2.21
BLCM.US Bellicum Pharmaceuticals Inc 20200417 0 6.84 6.89 6.35 6.56 68402 6.56 down down correct
BLDE.US Blade Air Mobility Inc 20200417 0 9.775 9.775 9.775 9.775 250000 9.775
BLDP.US Ballard Power Systems Inc 20200417 0 10.35 10.4074 9.89 10.2 1517222 10.2 down down correct
BLFS.US BioLife Solutions Inc 20200417 0 10.56 11.04 10.56 10.95 90303 10.95 up down incorrect
BLIN.US Bridgeline Digital Inc 20200417 0 0.939 0.9979 0.8904 0.95 205418 0.95 up down incorrect
BLKB.US Blackbaud Inc 20200417 0 50.19 52.55 49.71 50.5 369208 50.5 up up correct
BLMN.US Bloomin' Brands Inc 20200417 0 9.65 9.68 8.65 9.28 4088132 9.28 down up incorrect
BLNK.US Blink Charging Co 20200417 0 1.75 1.8 1.73 1.78 118329 1.78 up up correct
BLNKW.US BLNKW 20200417 0 0.6 0.64 0.58 0.6269 38717 0.6269 up up correct
BLPH.US Bellerophon Therapeutics Inc 20200417 0 12.6 13.48 12.22 13.34 293597 13.34 up up correct
BLRX.US BioLineRx Ltd 20200417 0 1.76 1.78 1.68 1.74 27453 1.74 down down correct
BLU.US BELLUS Health Inc 20200417 0 9.16 9.41 8.74 9.11 517178 9.11 down down correct
BLUCX.US Bluestone Community Development Fund 20200417 0 9.81 9.81 9.81 9.81 0 9.3933
BLUE.US bluebird bio Inc 20200417 0 55.5824 56.7718 53.6134 55.6824 3883912 36.0637 up up correct
BMRA.US Biomerica Inc 20200417 0 8.83 8.96 8.01 8.19 1282637 8.19 down down correct
BMRC.US Bank of Marin Bancorp 20200417 0 29.72 32.16 29.72 31.03 34203 29.5985 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20200417 0 87.6 89.16 85.59 89.12 2164439 89.12 up up correct
BMTC.US Bryn Mawr Bank Corporation 20200417 0 26.14 27.68 26.14 27.54 122916 26.0217 up down incorrect
BNFT.US Benefitfocus Inc 20200417 0 10.02 10.43 9.66 9.98 314018 9.98 down down correct
BNGO.US Bionano Genomics Inc 20200417 0 0.35 0.379 0.3402 0.35 5753322 0.35
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20200417 0 0.1 0.1001 0.1 0.1 8283 0.1
BNSO.US Bonso Electronics International Inc 20200417 0 2 2.1824 2 2.03 11322 2.03 up up correct
BNTC.US Benitec Biopharma Inc 20200417 0 5.45 10.1099 5.45 5.81 219616 5.81 up up correct
BNTX.US BioNTech SE 20200417 0 40.3 41.7069 38.8753 40.81 1008282 40.81 up up correct
BOCH.US Bank of Commerce Holdings 20200417 0 5.9 6.55 5.9 6.42 49927 6.207 up down incorrect
BOKF.US BOK Financial Corporation 20200417 0 44.99 47.65 44.66 47.53 342400 45.2197 up up correct
BOMN.US Boston Omaha Corporation 20200417 0 16.87 17.1903 16.38 16.65 35307 16.65 down down correct
BOOM.US DMC Global Inc 20200417 0 26.89 28.09 26.68 27.45 164794 27.45 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20200417 0 1.89 1.97 1.845 1.845 21242 1.845 down down correct
BOTJ.US Bank of the James Financial Group Inc 20200417 0 9.75 9.8088 9.75 9.7966 2365 8.5843 up up correct
BOXL.US Boxlight Corporation 20200417 0 0.7 0.71 0.66 0.6999 127841 0.6999 down down correct
BPMC.US Blueprint Medicines Corporation 20200417 0 69.66 71.4586 68.395 70.1 626820 70.1 up up correct
BPOP.US Popular Inc 20200417 0 33.18 35.51 32.55 35.19 671016 33.4202 up down incorrect
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20200417 0 24.99 25.1856 24.99 25.1856 2028 22.9194 up up correct
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20200417 0 25.5 25.55 25.12 25.3 1858 23.4697 down up incorrect
BPRN.US The Bank of Princeton 20200417 0 19.3 21.235 19.13 20.2 12725 19.4662 up up correct
BPTH.US Bio 20200417 0 5.35 5.49 5.15 5.16 65612 5.16 down up incorrect
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20200417 0 9.62 9.65 9.26 9.52 2858100 8.5463 down down correct
BPYPN.US Brookfield Property Partners L.P 20200417 0 19.32 19.9 19.31 19.53 54300 17.2654 up up correct
BPYPO.US Brookfield Property Partners L.P 20200417 0 20.5 20.8 20.075 20.26 194700 17.6834 down down correct
BPYPP.US Brookfield Property Partners L.P 20200417 0 22.72 22.72 20.58 20.71 68400 18.3984 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20200417 0 0.38 0.38 0.36 0.38 284687 0.38
BRID.US Bridgford Foods Corporation 20200417 0 19.1 20.228 17.96 18.5 10684 18.5 down down correct
BRKL.US Brookline Bancorp Inc 20200417 0 10.38 10.94 10.38 10.72 352051 10.0326 up up correct
BRKR.US Bruker Corporation 20200417 0 37.11 37.81 36.31 37.53 1728951 37.35 up down incorrect
BRKS.US Brooks Automation Inc 20200417 0 34.19 34.56 33.39 33.95 411658 33.6446 down down correct
BROG.US Brooge Energy Limited 20200417 0 12.49 12.49 11.5 11.5 8008 11.5 down down correct
BROGW.US Brooge Energy Limited 20200417 0 0.75 0.9129 0.65 0.75 5281 0.75
BRP.US BRP Group Inc 20200417 0 10.23 10.7671 9.85 10.23 187993 10.23
BRQS.US Borqs Technologies Inc 20200417 0 2.81 3.3353 2.8 2.94 85724 2.94 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20200417 0 0.0002 0.0002 0.0001 0.0001 5802050 0.4 down down correct
BRY.US Berry Corporation 20200417 0 2.24 2.41 2.24 2.315 471531 2.249 up up correct
BSBK.US Bogota Financial Corp 20200417 0 8.3 8.3 8.29 8.29 531 8.29 down down correct
BSET.US Bassett Furniture Industries Incorporated 20200417 0 5.44 5.84 5.44 5.65 127545 5.2841 up down incorrect
BSGM.US BioSig Technologies Inc 20200417 0 5.16 5.8 5.06 5.76 1152068 5.76 up up correct
BSQR.US BSQUARE Corporation 20200417 0 1.2 1.2 1.09 1.1 21471 1.1 down down correct
BSRR.US Sierra Bancorp 20200417 0 15.68 17.07 15.68 16.92 50112 15.8474 up up correct
BSVN.US Bank7 Corp 20200417 0 6.92 7.17 6.9 7.17 10331 6.8078 up up correct
BTAI.US BioXcel Therapeutics Inc 20200417 0 28.95 31 26.42 29.37 679309 29.37 up up correct
BTB.US Bit Brother Limited 20200417 0 0.47 0.51 0.47 0.49 32000 0.49 up up correct
BTBT.US Bit Digital Inc 20200417 0 2.83 3.46 2.22 2.55 11762130 2.55 down down correct
BTCS.US BTCS Inc. Common Stock 20200417 0 0.091 0.11 0.091 0.0985 26533 0.985 up down incorrect
BTCY.US Biotricity Inc. Common Stock 20200417 0 1.03 1.05 0.99 1.03 64500 1.03
BTRS.US BTRS Holdings Inc 20200417 0 9.79 9.92 9.79 9.8 1000 9.8 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20200417 0 1.28 1.3318 0.982 1.21 25863 2.42 down up incorrect
BUSE.US First Busey Corporation 20200417 0 16.46 16.88 16.14 16.64 292336 15.4207 up up correct
BVXV.US BiondVax Pharmaceuticals Ltd 20200417 0 8.5 8.99 8.45 8.99 25032 8.99 up up correct
BWAY.US BrainsWay Ltd 20200417 0 7.65 7.65 7.65 7.65 119 7.65
BWB.US Bridgewater Bancshares Inc 20200417 0 8.75 9.05 8.75 8.96 57965 8.96 up up correct
BWEN.US Broadwind Inc 20200417 0 1.47 1.52 1.42 1.43 11135 1.43 down down correct
BWFG.US Bankwell Financial Group Inc 20200417 0 13.66 15.87 13.66 15.87 11197 15.0858 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20200417 0 8.5 9.53 8.5 9.52 1800 8.5532 up up correct
BXRX.US Baudax Bio Inc 20200417 0 2.39 2.4499 2.315 2.34 308931 2.34 down down correct
BYFC.US Broadway Financial Corporation 20200417 0 1.4 1.4 1.35 1.39 9758 1.39 down down correct
BYND.US Beyond Meat Inc 20200417 0 77.78 78 75.33 76.91 2131077 76.91 down down correct
BYRN.US Byrna Technologies Inc 20200417 0 2.595 2.595 2.3725 2.5 5702 2.5 down down correct
BYSI.US BeyondSpring Inc 20200417 0 12.67 12.91 11.95 12.25 33805 12.25 down down correct
BZUN.US Baozun Inc 20200417 0 32 32.71 30.6 30.93 860208 30.93 down down correct
CAAS.US China Automotive Systems Inc 20200417 0 1.86 1.92 1.85 1.86 5182 1.86
CABA.US Cabaletta Bio Inc 20200417 0 6.8 7.56 6.75 6.85 105625 6.85 up up correct
CAC.US Camden National Corporation 20200417 0 27.76 28.59 27.385 28.35 117769 26.9225 up down incorrect
CACC.US Credit Acceptance Corporation 20200417 0 296 320 292.93 299.36 249589 299.36 up up correct
CADCX.US CADCX 20200417 0 22.1 22.1 22.1 22.1 0 20.1846
CADE.US PA 20200417 0 23 23.25 22.32 22.46 17004 20.4864 down down correct
CADEX.US CADEX 20200417 0 22.13 22.13 22.13 22.13 0 20.3118
CADFX.US CION Ares Diversified Credit Fund W 20200417 0 22.23 22.23 22.23 22.23 0 20.321
CADSX.US CADSX 20200417 0 22.19 22.19 22.19 22.19 0 20.6949
CADUX.US CADUX 20200417 0 22.13 22.13 22.13 22.13 0 20.2261
CADWX.US CADWX 20200417 0 22.11 22.11 22.11 22.11 0 20.3065
CAKE.US The Cheesecake Factory Incorporated 20200417 0 18.8 19.2 17.96 18.72 3346299 18.72 down down correct
CALA.US Calithera Biosciences Inc 20200417 0 6.62 6.67 6.27 6.55 1231903 6.55 down up incorrect
CALB.US California BanCorp 20200417 0 12.6649 13 12.6649 13 4462 13 up down incorrect
CALM.US Cal 20200417 0 41.58 41.76 40.45 41.54 319193 41.5026 down down correct
CAMP.US CalAmp Corp 20200417 0 5.43 5.92 5.39 5.76 544809 5.76 up up correct
CAMT.US Camtek Ltd 20200417 0 9.93 10.09 9.68 9.68 116939 9.68 down down correct
CAN.US Canaan Inc 20200417 0 4.7 4.7 4.46 4.68 183283 4.68 down down correct
CAPR.US Capricor Therapeutics Inc 20200417 0 1.46 1.65 1.4 1.57 946368 1.57 up up correct
CAR.US Avis Budget Group Inc 20200417 0 14.1 14.3 13.11 14.03 4589979 14.03 down down correct
CARA.US Cara Therapeutics Inc 20200417 0 14.57 14.79 14.2306 14.66 342952 14.66 up up correct
CARE.US Carter Bankshares Inc 20200417 0 7.83 8.41 7.57 7.93 77200 7.93 up up correct
CARG.US CarGurus Inc 20200417 0 19.3 19.89 18.15 18.3 2734657 18.3 down down correct
CARV.US Carver Bancorp Inc 20200417 0 1.68 1.9749 1.6272 1.9185 41708 1.9185 up up correct
CASA.US Casa Systems Inc 20200417 0 3.86 4.32 3.85 4.32 370812 4.32 up down incorrect
CASH.US Meta Financial Group Inc 20200417 0 16.57 18.095 16.57 17.78 204927 17.5977 up up correct
CASI.US CASI Pharmaceuticals Inc 20200417 0 1.74 1.78 1.71 1.74 137788 1.74
CASS.US Cass Information Systems Inc 20200417 0 32.6 35.71 32.6 35.45 121558 33.9083 up up correct
CASY.US Casey's General Stores Inc 20200417 0 146.57 154.49 145.075 153.94 309539 151.9861 up down incorrect
CATB.US Catabasis Pharmaceuticals Inc 20200417 0 5.41 5.56 5.3 5.45 88390 32.7 up up correct
CATC.US Cambridge Bancorp 20200417 0 46.34 47.3307 45.5 47.15 17541 44.5944 up up correct
CATY.US Cathay General Bancorp 20200417 0 22.78 23.81 22.78 23.43 432146 22.1251 up up correct
CBAN.US Colony Bankcorp Inc 20200417 0 10.55 11.35 10.55 10.87 14527 10.3308 up down incorrect
CBAT.US CBAK Energy Technology Inc 20200417 0 0.41 0.4499 0.41 0.41 71733 0.41
CBAY.US CymaBay Therapeutics Inc 20200417 0 1.69 1.77 1.57 1.77 1285315 1.77 up up correct
CBFV.US CB Financial Services Inc 20200417 0 19.1 19.2 18 19.09 5927 17.682 down down correct
CBIO.US Catalyst Biosciences Inc 20200417 0 4.96 5.11 4.9282 5.04 113964 5.04 up up correct
CBLI.US Cleveland BioLabs Inc 20200417 0 1.63 1.78 1.6 1.68 260698 1.68 up up correct
CBMB.US CBM Bancorp Inc 20200417 0 11.7096 11.7096 11.5 11.5784 12512 10.8376 down down correct
CBNK.US Capital Bancorp Inc 20200417 0 10.93 11.24 10.5218 11.08 18060 11.0354 up up correct
CBOE.US Cboe Global Markets Inc 20200417 0 98.22 102.24 98.22 102 1107634 99.5264 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20200417 0 92.87 93.84 87.56 91.68 912827 89.1884 down down correct
CBSH.US Commerce Bancshares Inc 20200417 0 56.0501 57.9 55.88 57.32 622260 50.5813 up up correct
CBTX.US CBTX Inc 20200417 0 15.83 17.07 15.83 16.7 68847 16.2271 up up correct
CCAP.US Crescent Capital BDC Inc 20200417 0 12.75 12.75 11.799 11.97 22500 10.2123 down down correct
CCB.US Coastal Financial Corporation 20200417 0 11.95 13.99 11.05 13.99 9969 13.99 up down incorrect
CCBG.US Capital City Bank Group Inc 20200417 0 17.35 18.44 17.32 18.17 37437 17.389 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20200417 0 17.44 17.47 17.14 17.34 91261 15.2059 down down correct
CCEL.US Cryo 20200417 0 6.53 6.53 6.53 6.53 100 6.53
CCEP.US Coca 20200417 0 41.29 41.97 40.63 41.62 1600762 39.3772 up up correct
CCLFX.US CCLFX 20200417 0 10.09 10.09 10.09 10.09 0 8.8597
CCLP.US CSI Compressco LP 20200417 0 0.62 0.6463 0.6037 0.6293 60605 0.5901 up down incorrect
CCMP.US CMC Materials Inc 20200417 0 117.85 120.5699 116.545 119.07 234873 116.5804 up up correct
CCNC.US Code Chain New Continent Limited 20200417 0 2.1 2.2 2.0501 2.16 33992 2.16 up up correct
CCNE.US CNB Financial Corporation 20200417 0 16.21 17.02 15.86 16.58 119018 15.6835 up up correct
CCOI.US Cogent Communications Holdings Inc 20200417 0 91.5 92.13 86.13 87.35 471044 80.9266 down down correct
CCRN.US Cross Country Healthcare Inc 20200417 0 6.55 6.56 6.08 6.18 336112 6.18 down down correct
CCXI.US ChemoCentryx Inc 20200417 0 48.08 49.59 47.0942 49.39 446860 49.39 up up correct
CDEV.US Centennial Resource Development Inc 20200417 0 0.2764 0.29 0.27 0.2895 10759118 0.2895 up down incorrect
CDK.US CDK Global Inc 20200417 0 34.99 36.07 34.97 35.2 980896 34.389 up up correct
CDLX.US Cardlytics Inc 20200417 0 47.71 48.5 45.03 46.44 613003 46.44 down up incorrect
CDMO.US Avid Bioservices Inc 20200417 0 4.56 4.8199 4.485 4.75 321771 4.75 up up correct
CDNA.US CareDx Inc 20200417 0 23.23 23.26 22.01 22.64 589586 22.64 down down correct
CDNS.US Cadence Design Systems Inc 20200417 0 79.57 80.46 78.33 78.65 3958580 78.65 down up incorrect
CDTX.US Cidara Therapeutics Inc 20200417 0 2.65 2.9 2.65 2.82 294322 2.82 up up correct
CDW.US CDW Corporation 20200417 0 106.14 109.03 105.64 108.82 965991 106.7208 up up correct
CDXC.US ChromaDex Corporation 20200417 0 3.6 3.88 3.5908 3.74 293099 3.74 up down incorrect
CDXS.US Codexis Inc 20200417 0 10.87 10.96 10.56 10.87 321773 10.87
CDZI.US Cadiz Inc 20200417 0 12.5 12.55 12.24 12.29 75506 12.29 down down correct
CECE.US CECO Environmental Corp 20200417 0 4.78 4.97 4.75 4.78 79160 4.78
CEDAX.US CEDAX 20200417 0 21.9 21.9 21.9 21.9 0 21.1703
CEDIX.US Destra International & Event 20200417 0 21.9 21.9 21.9 21.9 0 20.7226
CEDLX.US CEDLX 20200417 0 21.9 21.9 21.9 21.9 0 21.2227
CEDTX.US CEDTX 20200417 0 21.9 21.9 21.9 21.9 0 21.2603
CELC.US Celcuity Inc 20200417 0 4.29 5.25 4.13 5.1 35670 5.1 up down incorrect
CELH.US Celsius Holdings Inc 20200417 0 4.34 4.45 4.15 4.41 317956 4.41 up up correct
CELU.US Celularity Inc 20200417 0 9.86 9.9 9.84 9.89 676800 9.89 up up correct
CEMI.US Chembio Diagnostics Inc 20200417 0 12.28 12.79 11.03 12.13 1276797 12.13 down up incorrect
CENT.US Central Garden & Pet Company 20200417 0 31.15 32.33 30.5451 32.27 53203 32.27 up up correct
CENTA.US Central Garden & Pet Company 20200417 0 28.55 29.95 28.01 29.8 224540 29.8 up up correct
CENX.US Century Aluminum Company 20200417 0 4.05 4.16 3.97 4.04 839065 4.04 down down correct
CERC.US Cerecor Inc 20200417 0 2.77 2.83 2.63 2.8 151578 2.8 up up correct
CERN.US Cerner Corporation 20200417 0 70.27 70.27 68.71 70.01 2524779 68.6424 down down correct
CERS.US Cerus Corporation 20200417 0 5.2 5.3 5.04 5.27 1482122 5.27 up up correct
CETX.US Cemtrex Inc 20200417 0 0.82 0.8605 0.7701 0.8057 278228 0.8057 down down correct
CETXP.US Cemtrex Inc 20200417 0 1 1 0.68 0.8901 10515 0.8073 down down correct
CETXW.US Cemtrex Inc. Series 1 Warrant 20200417 0 0.0111 0.0146 0.0111 0.0146 3128 0.0146 up up correct
CEVA.US CEVA Inc 20200417 0 28.44 29.44 28.0105 29.41 142242 29.41 up down incorrect
CFB.US CrossFirst Bankshares Inc 20200417 0 7.83 8.565 7.83 8.46 126840 8.46 up up correct
CFBK.US CF Bankshares Inc 20200417 0 10.2869 10.2869 10.1 10.1 793 10.0096 down down correct
CFFI.US C&F Financial Corporation 20200417 0 31.8 33.1879 31.0001 31.78 6955 29.7897 down down correct
CFFN.US Capitol Federal Financial Inc 20200417 0 11.8 11.99 11.66 11.8 458982 10.8935
CFMS.US Conformis Inc 20200417 0 0.69 0.69 0.6202 0.6535 300786 0.6535 down down correct
CFRX.US ContraFect Corporation 20200417 0 7.23 7.49 6.66 6.74 107374 6.74 down down correct
CG.US The Carlyle Group Inc 20200417 0 23.4 23.69 22.695 22.95 1440566 21.8238 down down correct
CGBD.US TCG BDC Inc 20200417 0 6.09 6.59 6 6.28 727556 5.1615 up up correct
CGC.US Canopy Growth Corporation 20200417 0 14.65 15.5 14.58 15.1 4765988 15.1 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20200417 0 20.94 20.94 20.94 20.94 0 19.3604
CGEN.US Compugen Ltd 20200417 0 13.85 13.85 12.7 12.95 1667765 12.95 down down correct
CGNX.US Cognex Corporation 20200417 0 46.4 47.34 46.01 47.04 850244 45.5484 up up correct
CGO.US Calamos Global Total Return Fund 20200417 0 9.58 9.8297 9.31 9.49 23441 8.2486 down down correct
CGRN.US Capstone Green Energy Corporation 20200417 0 1.28 1.31 1.24 1.25 73930 1.25 down down correct
CHCI.US Comstock Holding Companies Inc 20200417 0 2.13 2.4064 1.9 2.2 378891 2.2 up up correct
CHCO.US City Holding Company 20200417 0 64.15 66.89 64.15 65.67 75281 62.491 up up correct
CHDN.US Churchill Downs Incorporated 20200417 0 94.4 97.98 93 97.48 527711 96.8455 up down incorrect
CHEF.US The Chefs' Warehouse Inc 20200417 0 13 13.38 12.18 12.33 1210418 12.33 down down correct
CHEK.US Check 20200417 0 0.95 1.04 0.9264 1.03 91654 1.03 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20200417 0 8.99 9.18 8.98 9.18 296052 8.047 up down incorrect
CHKP.US Check Point Software Technologies Ltd 20200417 0 105.5 106.7493 104.93 106.12 1019623 106.12 up up correct
CHMG.US Chemung Financial Corporation 20200417 0 25.26 26.5207 25.15 25.76 16140 24.4386 up down incorrect
CHNG.US Change Healthcare Inc 20200417 0 10.18 10.42 9.92 10.37 2781648 10.37 up up correct
CHNGU.US Change Healthcare Inc 20200417 0 40.871 43.51 40.871 43.51 26100 39.9953 up up correct
CHNR.US China Natural Resources Inc 20200417 0 1.04 1.0683 1.01 1.02 9959 1.02 down down correct
CHRS.US Coherus BioSciences Inc 20200417 0 15.57 15.64 14.98 15.53 2850166 15.53 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20200417 0 73.98 74.725 72.3 74.23 1907462 71.4038 up down incorrect
CHSCL.US CHS Inc 20200417 0 25.95 26.05 25.45 25.45 79700 22.6963 down down correct
CHSCM.US CHS Inc 20200417 0 24.83 24.97 24 24.3 23855 21.8052 down down correct
CHSCN.US CHS Inc 20200417 0 25.07 25.07 24.33 24.36 22396 21.742 down down correct
CHSCO.US CHS Inc 20200417 0 26.131 26.131 25.59 25.64 16532 22.7048 down up incorrect
CHSCP.US CHS Inc 20200417 0 26.69 26.9146 26.255 26.33 15581 23.4339 down up incorrect
CHTR.US Charter Communications Inc 20200417 0 504.35 509.12 486.07 499.42 1487893 499.42 down down correct
CHUY.US Chuy's Holdings Inc 20200417 0 14.19 14.7 13.98 14.23 212075 14.23 up up correct
CHW.US Calamos Global Dynamic Income Fund 20200417 0 6.3 6.49 6.22 6.28 264128 5.4017 down down correct
CHX.US ChampionX Corporation 20200417 0 6.35 7.46 6.32 7.46 2141100 7.46 up up correct
CHY.US Calamos Convertible and High Income Fund 20200417 0 9.74 9.9 9.67 9.88 451552 8.6569 up up correct
CIDM.US Cinedigm Corp 20200417 0 0.4 0.46 0.372 0.45 267350 0.45 up down incorrect
CIGI.US Colliers International Group Inc 20200417 0 54.26 55.75 51.78 52.07 78203 51.971 down down correct
CIH.US China Index Holdings Limited 20200417 0 1.41 1.5273 1.38 1.39 73316 1.39 down down correct
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20200417 0 0.02 0.02 0.02 0.02 0 0.02
CINF.US Cincinnati Financial Corporation 20200417 0 85.12 86.21 83.34 85.8 769994 81.871 up down incorrect
CIVB.US Civista Bancshares Inc 20200417 0 12.89 14.13 12.89 13.91 61916 13.28 up up correct
CIZN.US Citizens Holding Company 20200417 0 18.49 18.49 18.49 18.49 148 17.0352
CJJD.US China Jo 20200417 0 1.98 2.09 1.98 2.09 419113 2.09 up down incorrect
CKPT.US Checkpoint Therapeutics Inc 20200417 0 1.56 1.59 1.47 1.58 111383 1.58 up up correct
CLAR.US Clarus Corporation 20200417 0 9.0776 9.6562 9.0776 9.2871 164775 9.195 up up correct
CLBK.US Columbia Financial Inc 20200417 0 14.79 14.955 14.59 14.65 265485 14.65 down up incorrect
CLBS.US Caladrius Biosciences Inc 20200417 0 2.331 2.331 2.3 2.305 4862 2.305 down down correct
CLDB.US Cortland Bancorp 20200417 0 13.75 13.9 13.75 13.8343 681 13.1513 up up correct
CLDX.US Celldex Therapeutics Inc 20200417 0 1.94 2.01 1.87 2.01 255344 2.01 up up correct
CLFD.US Clearfield Inc 20200417 0 12.78 12.93 12.36 12.72 39684 12.72 down up incorrect
CLGN.US CollPlant Biotechnologies Ltd 20200417 0 10.459 10.65 10.3287 10.65 1308 10.65 up up correct
CLIR.US ClearSign Technologies Corporation 20200417 0 0.91 0.96 0.845 0.8617 21381 0.8617 down down correct
CLLS.US Cellectis S.A 20200417 0 11.86 12.85 11.75 12.85 284611 12.85 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20200417 0 1.69 1.74 1.46 1.5 589224 1.5 down down correct
CLNE.US Clean Energy Fuels Corp 20200417 0 1.71 1.82 1.67 1.81 957689 1.81 up up correct
CLPS.US CLPS Incorporation 20200417 0 1.99 2.072 1.9 2.072 6269 2.072 up up correct
CLPT.US ClearPoint Neuro Inc 20200417 0 3.45 3.7 3.42 3.51 30700 3.51 up up correct
CLRB.US Cellectar Biosciences Inc 20200417 0 1.53 1.57 1.5123 1.57 20690 1.57 up up correct
CLRO.US ClearOne Inc 20200417 0 1.99 2 1.6801 1.8199 32681 1.8199 down up incorrect
CLSD.US Clearside Biomedical Inc 20200417 0 2.25 2.42 2.15 2.18 401196 2.18 down down correct
CLSK.US CleanSpark Inc 20200417 0 1.71 1.79 1.61 1.66 495532 1.66 down down correct
CLSN.US Celsion Corporation 20200417 0 1.24 1.24 1.17 1.19 476514 1.19 down down correct
CLVS.US Clovis Oncology Inc 20200417 0 7.53 8.22 7.45 8.16 7430727 8.16 up up correct
CLWT.US Euro Tech Holdings Company Limited 20200417 0 1.26 1.284 1.1341 1.2299 19498 1.1645 down down correct
CLXT.US Calyxt Inc 20200417 0 4.2 4.23 3.86 3.95 62632 3.95 down down correct
CMBM.US Cambium Networks Corporation 20200417 0 5.66 6.14 5.66 5.69 6700 5.69 up up correct
CMCO.US Columbus McKinnon Corporation 20200417 0 24.89 25.26 24.2975 24.68 69500 24.4154 down down correct
CMCSA.US Comcast Corporation 20200417 0 38.55 38.71 37.68 38.08 28736619 36.9991 down down correct
CMCT.US CIM Commercial Trust Corporation 20200417 0 8.53 9.38 8.53 8.9 24448 8.4089 up up correct
CME.US CME Group Inc 20200417 0 189.47 192.26 188 191.62 1597098 180.5786 up down incorrect
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20200417 0 10.4 10.44 10.1 10.25 1200900 10.25 down down correct
CMII.US CM Life Sciences II Inc 20200417 0 0.032 0.032 0.032 0.032 0 0.032
CMLS.US Cumulus Media Inc 20200417 0 4.06 4.06 3.59 3.69 97115 3.69 down down correct
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20200417 0 0.11 0.11 0.11 0.11 0 0.11
CMMB.US Chemomab Therapeutics Ltd 20200417 0 15.04 15.2 12.1616 13.92 4827 13.92 down down correct
CMPR.US Cimpress plc 20200417 0 51.59 53.26 50.02 50.19 297091 50.19 down up incorrect
CMRX.US Chimerix Inc 20200417 0 1.54 1.62 1.53 1.59 271209 1.59 up up correct
CMTL.US Comtech Telecommunications Corp 20200417 0 16.42 17.26 16.32 16.72 254623 16.2258 up up correct
CNBKA.US Century Bancorp Inc 20200417 0 58.32 58.78 54.76 58.78 14407 58.0299 up down incorrect
CNCE.US Concert Pharmaceuticals Inc 20200417 0 9.71 10.4 9.45 10.35 132627 10.35 up up correct
CNDT.US Conduent Incorporated 20200417 0 2.11 2.26 2.06 2.23 1240230 2.23 up down incorrect
CNET.US ZW Data Action Technologies Inc 20200417 0 0.75 0.7501 0.702 0.705 121412 0.705 down down correct
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20200417 0 18 18.24 18 18.24 250 15.9781 up up correct
CNNB.US Cincinnati Bancorp Inc 20200417 0 7.5338 7.565 7.33 7.4 9145 7.4 down down correct
CNOB.US ConnectOne Bancorp Inc 20200417 0 13.06 13.65 13.06 13.59 118784 13.1461 up down incorrect
CNRLX.US CNRLX 20200417 0 10.85 10.85 10.85 10.85 0 10.85
CNROX.US CNROX 20200417 0 7.69 7.69 7.69 7.69 0 6.5996
CNSL.US Consolidated Communications Holdings Inc 20200417 0 5.45 5.9 5.4 5.78 552059 5.78 up up correct
CNSP.US CNS Pharmaceuticals Inc 20200417 0 3.16 3.26 2.61 3.09 201452 3.09 down up incorrect
CNTG.US Centogene N.V 20200417 0 18.59 18.59 17.22 18.46 9305 18.46 down up incorrect
CNTX.US Context Therapeutics Inc. Common Stock 20200417 0 242 260 240 256 2500 256 up up correct
CNTY.US Century Casinos Inc 20200417 0 3.4 3.42 3.22 3.29 498804 3.29 down up incorrect
CNXN.US PC Connection Inc 20200417 0 40.67 41.66 40.05 40.24 83538 39.1864 down down correct
COCP.US Cocrystal Pharma Inc 20200417 0 0.903 0.95 0.8301 0.8467 1977639 0.8467 down down correct
CODA.US Coda Octopus Group Inc 20200417 0 5 5.35 4.94 5.03 47138 5.03 up up correct
CODX.US Co 20200417 0 13.26 15 12.51 13.09 20252859 13.09 down down correct
COFS.US ChoiceOne Financial Services Inc 20200417 0 24.99 25 24.45 24.99 6067 23.6058
COGT.US Cogent Biosciences Inc 20200417 0 0.38 0.4 0.38 0.391 327575 1.564 up down incorrect
COHR.US Coherent Inc 20200417 0 115.11 115.58 111.7705 112.69 159621 112.69 down down correct
COHU.US Cohu Inc 20200417 0 16.52 16.815 15.88 15.9 244731 15.9 down down correct
COKE.US Coca 20200417 0 242.98 244 239.06 242.98 31821 241.4694
COLB.US Columbia Banking System Inc 20200417 0 24.13 25.38 24.13 25.15 326518 23.6576 up up correct
COLL.US Collegium Pharmaceutical Inc 20200417 0 19.49 20.015 18.925 19.51 566810 19.51 up up correct
COLM.US Columbia Sportswear Company 20200417 0 71.64 74.57 71.64 72.44 468824 71.7192 up up correct
COMM.US CommScope Holding Company Inc 20200417 0 10.21 10.53 10.06 10.35 2207024 10.0552 up up correct
COMS.US COMSovereign Holding Corp 20200417 0 1.09 1.25 1.05 1.15 2774 3.45 up up correct
CONE.US CyrusOne Inc 20200417 0 68 69.27 66.14 68.95 1251468 66.0978 up down incorrect
CONN.US Conn's Inc 20200417 0 4.23 4.55 4.07 4.3 1136501 4.3 up down incorrect
COOP.US Mr. Cooper Group Inc 20200417 0 7.9 8.3 7.5701 8.24 1134967 8.24 up down incorrect
CORE.US Core 20200417 0 27.77 28.14 27.55 27.96 190365 27.3748 up up correct
CORT.US Corcept Therapeutics Incorporated 20200417 0 12.25 12.67 12.08 12.64 786383 12.64 up up correct
COST.US Costco Wholesale Corporation 20200417 0 321.31 322.1344 314.02 317.92 3688002 305.5126 down down correct
COUP.US Coupa Software Incorporated 20200417 0 165.12 166.5499 159.17 166.06 1240536 166.06 up up correct
COWN.US Cowen Inc 20200417 0 9.76 10.42 9.66 10.11 415824 9.921 up up correct
COWNL.US Cowen Group Inc 20200417 0 22.52 22.6 22.237 22.6 7300 19.9067 up up correct
CPAAW.US Conyers Park III Acquisition Corp. Warrants 20200417 0 1.45 1.45 1.45 1.45 1000 1.45
CPHC.US Canterbury Park Holding Corporation 20200417 0 10 10 9 9.99 1647 9.99 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20200417 0 4 4.08 3.9 4 21379 4
CPLP.US Capital Product Partners L.P 20200417 0 7.75 7.7548 7.4 7.54 79405 6.7785 down down correct
CPRDX.US CPRDX 20200417 0 9.67 9.67 9.67 9.67 0 8.9143
CPREX.US CPREX 20200417 0 9.67 9.67 9.67 9.67 0 8.8778
CPRSX.US CPRSX 20200417 0 9.67 9.67 9.67 9.67 0 9.0089
CPRT.US Copart Inc 20200417 0 71.22 73.06 71.17 72.1 2914695 72.1 up up correct
CPRTX.US CPRTX 20200417 0 9.66 9.66 9.66 9.66 0 8.9849
CPRX.US Catalyst Pharmaceuticals Inc 20200417 0 4.56 4.6 4.38 4.58 1537811 4.58 up up correct
CPSH.US CPS Technologies Corporation 20200417 0 1.07 1.1515 0.98 1.02 130397 1.02 down down correct
CPSI.US Computer Programs and Systems Inc 20200417 0 22.62 22.98 21.63 22.59 133899 22.4046 down up incorrect
CPSS.US Consumer Portfolio Services Inc 20200417 0 2.26 2.57 2.23 2.4 120949 2.4 up up correct
CPTAG.US Capitala Finance Corp 20200417 0 18.5 18.6557 18.05 18.32 7352 16.4017 down down correct
CPTAL.US Capitala Finance Corp 20200417 0 18.9 19.57 18.6 19.57 5919 17.4431 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20200417 0 14.4 14.775 14.2 14.46 87100 12.6165 up up correct
CRAI.US CRA International Inc 20200417 0 34.55 36.485 34.55 35.85 32084 34.8088 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20200417 0 5.88 6.02 5.58 5.95 814970 5.95 up down incorrect
CRDF.US Cardiff Oncology Inc 20200417 0 0.998 1.02 0.92 0.932 206555 0.932 down down correct
CRDFX.US CRDFX 20200417 0 20.94 20.94 20.94 20.94 0 19.3621
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20200417 0 20.94 20.94 20.94 20.94 0 19.0448
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20200417 0 2.44 2.55 2.34 2.42 20806 2.42 down down correct
CRDLX.US CRDLX 20200417 0 20.93 20.93 20.93 20.93 0 19.3513
CRDTX.US Griffin Inst Access Credit Fund CL A 20200417 0 20.94 20.94 20.94 20.94 0 19.3611
CREDX.US CREDX 20200417 0 9.21 9.21 9.21 9.21 0 8.8059
CREG.US China Recycling Energy Corporation 20200417 0 2.5 3.5 2.36 2.72 1212116 2.72 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20200417 0 3.3 3.55 3.18 3.21 90582 3.21 down down correct
CREX.US Creative Realities Inc 20200417 0 0.8007 0.83 0.7001 0.7889 33804 0.7889 down down correct
CREXW.US Creative Realities Inc. WT EXP 110922 20200417 0 0.05 0.0603 0.05 0.0504 3900 0.0504 up up correct
CRIS.US Curis Inc 20200417 0 0.76 0.82 0.76 0.79 170030 0.79 up up correct
CRMD.US CorMedix Inc 20200417 0 4.11 4.11 3.905 3.99 185956 3.99 down down correct
CRMT.US America's Car 20200417 0 60.89 62.7 57.87 58.82 91002 58.82 down down correct
CRNC.US Cerence Inc 20200417 0 19.68 20.6 19.39 20.38 813881 20.38 up up correct
CRNT.US Ceragon Networks Ltd 20200417 0 2.15 2.19 2.01 2.04 836313 2.04 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20200417 0 15.75 16.44 14.97 15.35 234845 15.35 down down correct
CRON.US Cronos Group Inc 20200417 0 5.86 6.18 5.86 5.985 4434983 5.985 up up correct
CROX.US Crocs Inc 20200417 0 22.08 23.3286 21.98 23.22 1762880 23.22 up down incorrect
CRSP.US CRISPR Therapeutics AG 20200417 0 50.89 51.48 49.65 51.42 579201 51.42 up up correct
CRTD.US Creatd Inc 20200417 0 7.35 7.41 6.66 7.41 633 7.41 up down incorrect
CRTO.US Criteo S.A 20200417 0 8.54 9.11 8.33 9.11 400310 9.11 up down incorrect
CRTX.US Cortexyme Inc 20200417 0 40.13 42.29 38.96 41.6 88614 41.6 up down incorrect
CRUS.US Cirrus Logic Inc 20200417 0 70.8 72 69.13 70.28 651431 70.28 down down correct
CRVL.US CorVel Corporation 20200417 0 54.12 56.91 54.12 56.68 50822 56.68 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20200417 0 2.59 2.6691 2.39 2.44 45134 2.44 down down correct
CRWD.US CrowdStrike Holdings Inc 20200417 0 64.46 65.62 63.25 64.74 4139739 64.74 up up correct
CRWS.US Crown Crafts Inc 20200417 0 4.346 4.47 4.23 4.26 38898 3.721 down down correct
CSBR.US Champions Oncology Inc 20200417 0 7.39 7.42 7.045 7.25 29845 7.25 down down correct
CSCO.US Cisco Systems Inc 20200417 0 42.25 42.64 41.74 42.48 30701461 40.5754 up down incorrect
CSCW.US Color Star Technology Co. Ltd 20200417 0 0.41 0.44 0.399 0.4299 178786 0.4299 up up correct
CSGP.US CoStar Group Inc 20200417 0 649.14 649.14 623.33 635.55 373460 63.555 down up incorrect
CSGS.US CSG Systems International Inc 20200417 0 47.95 48.28 47.2405 47.82 208347 46.0647 down down correct
CSII.US Cardiovascular Systems Inc 20200417 0 40.63 41.78 40.11 41.62 181698 41.62 up up correct
CSIQ.US Canadian Solar Inc 20200417 0 17.31 17.705 16.84 17.3 924057 17.3 down down correct
CSPI.US CSP Inc 20200417 0 9.0032 9.5921 9.0032 9.5921 458 9.5921 up up correct
CSQ.US Calamos Strategic Total Return Fund 20200417 0 10.95 11.17 10.79 11.16 525225 9.8286 up up correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20200417 0 8.7 8.95 8.49 8.79 12696 8.6628 up up correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20200417 0 23.1075 23.615 23.1 23.615 4668 20.1111 up up correct
CSTE.US Caesarstone Ltd 20200417 0 9.52 9.99 9.52 9.94 132732 9.6173 up up correct
CSTL.US Castle Biosciences Inc 20200417 0 30.69 31.85 28.835 29.6 133163 29.6 down down correct
CSTR.US Capstar Financial Holdings Inc 20200417 0 9.48 9.69 9.12 9.54 55231 9.2958 up up correct
CSWC.US Capital Southwest Corporation 20200417 0 11.51 11.8 11.06 11.31 90947 9.2462 down down correct
CSWI.US CSW Industrials Inc 20200417 0 67.26 68.2825 66.02 66.86 35977 66.1805 down down correct
CSX.US CSX Corporation 20200417 0 62.92 63.66 62.03 62.77 6837553 20.4885 down down correct
CTAS.US Cintas Corporation 20200417 0 198.99 204.7499 196.61 204.16 812008 200.2327 up up correct
CTBI.US Community Trust Bancorp Inc 20200417 0 31.14 33.3 31.14 32.67 62823 30.4184 up up correct
CTG.US Computer Task Group Incorporated 20200417 0 3.87 4.0067 3.87 3.96 10739 3.96 up up correct
CTHR.US Charles & Colvard Ltd 20200417 0 0.6517 0.7099 0.65 0.6852 347649 0.6852 up up correct
CTIB.US Yunhong CTI Ltd 20200417 0 1.43 1.5 1.31 1.43 84636 1.43
CTIC.US CTI BioPharma Corp 20200417 0 0.88 0.92 0.88 0.905 89655 0.905 up up correct
CTLP.US Cantaloupe Inc 20200417 0 5.05 5.145 4.85 5.05 49555 5.05
CTMX.US CytomX Therapeutics Inc 20200417 0 9.46 9.52 8.85 9.48 438093 9.48 up up correct
CTRE.US CareTrust REIT Inc 20200417 0 17.48 17.78 17.07 17.24 647400 15.992 down down correct
CTRM.US Castor Maritime Inc 20200417 0 0.67 0.7004 0.595 0.629 221474 6.29 down down correct
CTRN.US Citi Trends Inc 20200417 0 10.58 11.17 10.35 11.13 119744 11.13 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20200417 0 52.7 53.91 52.59 53.81 5052631 52.589 up up correct
CTSO.US Cytosorbents Corporation 20200417 0 7.75 7.89 7.56 7.84 619839 7.84 up up correct
CTXR.US Citius Pharmaceuticals Inc 20200417 0 0.69 0.69 0.6502 0.68 175489 0.68 down down correct
CTXS.US Citrix Systems Inc 20200417 0 147.69 150.72 144.52 150.41 2113989 147.1696 up up correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20200417 0 3.681 3.6946 3.5053 3.6707 10944 2.7703 down down correct
CUE.US Cue Biopharma Inc 20200417 0 19.21 20 18.78 18.81 218518 18.81 down up incorrect
CUEN.US Cuentas Inc 20200417 0 2.85 2.935 2.8 2.93 1106 7.325 up up correct
CURI.US CuriosityStream Inc 20200417 0 9.78 9.78 9.78 9.78 434078 9.78
CUTR.US Cutera Inc 20200417 0 11.58 11.65 10.36 10.7 2388141 10.7 down down correct
CVBF.US CVB Financial Corp 20200417 0 18.85 19.54 18.85 19.36 754370 18.317 up up correct
CVCO.US Cavco Industries Inc 20200417 0 130.43 139.685 126.34 128.79 58121 128.79 down up incorrect
CVCY.US Central Valley Community Bancorp 20200417 0 11.99 12.93 11.99 12.93 58696 12.3459 up up correct
CVET.US Covetrus Inc 20200417 0 8.43 8.6058 8.13 8.41 1003812 8.41 down up incorrect
CVGI.US Commercial Vehicle Group Inc 20200417 0 1.41 1.49 1.34 1.39 374834 1.39 down down correct
CVGW.US Calavo Growers Inc 20200417 0 66.15 66.44 64.31 65.05 259301 62.291 down up incorrect
CVLG.US Covenant Logistics Group Inc 20200417 0 8.48 8.7 7.96 8.23 225846 8.23 down down correct
CVLT.US Commvault Systems Inc 20200417 0 40.74 40.98 39.765 39.97 544060 39.97 down down correct
CVLY.US Codorus Valley Bancorp Inc 20200417 0 13.37 13.83 13 13.11 51310 12.4021 down up incorrect
CVV.US CVD Equipment Corporation 20200417 0 4.1 4.1 3.6 3.79 20238 3.79 down down correct
CWBC.US Community West Bancshares 20200417 0 5.88 5.88 5.88 5.88 178 5.6416
CWBR.US CohBar Inc 20200417 0 1.48 1.6699 1.4727 1.52 41077 1.52 up up correct
CWCO.US Consolidated Water Co. Ltd 20200417 0 14.29 14.42 13.89 14.08 126373 13.5027 down down correct
CWST.US Casella Waste Systems Inc 20200417 0 44.79 45 43.8 44.34 269955 44.34 down down correct
CXDC.US China XD Plastics Company Limited 20200417 0 0.9 0.9 0.875 0.8924 22292 0.8924 down up incorrect
CXDO.US Crexendo Inc 20200417 0 4.63 5.3 4.6 5.15 169200 5.15 up up correct
CYAD.US Celyad Oncology SA 20200417 0 8.77 8.77 8.77 8.77 1151 8.77
CYAN.US Cyanotech Corporation 20200417 0 2.1558 2.18 2.15 2.18 482 2.18 up up correct
CYBE.US CyberOptics Corporation 20200417 0 19.99 20.14 19.56 19.97 38813 19.97 down down correct
CYBR.US CyberArk Software Ltd 20200417 0 91 92.97 88.69 92 782926 92 up down incorrect
CYCC.US Cyclacel Pharmaceuticals Inc 20200417 0 6.8 7.29 6.27 6.27 40732 6.27 down down correct
CYCN.US Cyclerion Therapeutics Inc 20200417 0 3.15 3.53 3.1009 3.45 303147 3.45 up up correct
CYPS.US Cyclo3pss Corporation 20200417 0 0.0017 0.0017 0.0016 0.0016 20000 0.0016 down down correct
CYRN.US Cyren Ltd 20200417 0 0.9259 0.9259 0.76 0.89 22070 0.89 down down correct
CYRX.US Cryoport Inc 20200417 0 17.6 17.63 16.17 16.49 486839 16.49 down down correct
CYTH.US Cyclo Therapeutics Inc 20200417 0 0.1889 0.1897 0.17 0.1889 781 18.89
CYTK.US Cytokinetics Incorporated 20200417 0 14.57 15.29 13.76 15.24 1198865 15.24 up down incorrect
CYTO.US Auris Medical Holding Ltd 20200417 0 0.8399 0.8399 0.79 0.825 38851 0.825 down down correct
CZNC.US Citizens & Northern Corporation 20200417 0 18 18.6419 17.0797 18.4 32529 16.7778 up up correct
CZR.US Caesars Entertainment Inc 20200417 0 16.8 17.4199 16.2 16.7 7153946 16.7 down down correct
CZWI.US Citizens Community Bancorp Inc 20200417 0 6.0432 6.25 6.0001 6.01 28402 5.8851 down down correct
DAKT.US Daktronics Inc 20200417 0 4.95 4.95 4.6 4.63 167800 4.63 down down correct
DALN.US DallasNews Corporation Series A Common Stock 20200417 0 1.47 1.49 1.43 1.45 6193 5.1388 down up incorrect
DARE.US Daré Bioscience Inc 20200417 0 1.05 1.0584 1.02 1.03 92753 1.03 down down correct
DBVT.US DBV Technologies S.A 20200417 0 4.31 4.5699 4.26 4.48 241338 4.48 up up correct
DBX.US Dropbox Inc 20200417 0 19 19.29 18.77 19.18 4692882 19.18 up up correct
DCOM.US Dime Community Bancshares Inc 20200417 0 14.76 15.54 14.76 15.33 181171 14.0082 up up correct
DCOMP.US Dime Community Bancshares Inc 20200417 0 20.906 21.864 20.906 21.75 1700 19.6492 up up correct
DCPH.US Deciphera Pharmaceuticals Inc 20200417 0 44.72 47.26 44.18 47.13 649104 47.13 up up correct
DDOG.US Datadog Inc 20200417 0 40 40.6686 38.55 40.4 3179990 40.4 up up correct
DENN.US Denny's Corporation 20200417 0 9.97 9.97 9.34 9.47 1071402 9.47 down down correct
DFFN.US Diffusion Pharmaceuticals Inc 20200417 0 0.47 0.49 0.45 0.4562 2192062 0.4562 down down correct
DFPHU.US DFP Healthcare Acquisitions Corp 20200417 0 9.9 9.9 9.9 9.9 21786 9.9
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20200417 0 0.215 0.23 0.215 0.23 38278 0.23 up up correct
DGICA.US Donegal Group Inc 20200417 0 15.25 15.25 14.51 14.61 59213 13.5774 down up incorrect
DGICB.US Donegal Group Inc 20200417 0 13.8 13.8 13.8 13.8 365 12.9876
DGII.US Digi International Inc 20200417 0 9.61 10.27 9.61 10.18 140562 10.18 up up correct
DGLY.US Digital Ally Inc 20200417 0 0.94 0.9845 0.9001 0.92 162431 0.92 down down correct
DHC.US Diversified Healthcare Trust 20200417 0 2.68 2.915 2.68 2.75 2052731 2.7155 up up correct
DHCNI.US DHCNI 20200417 0 17.6 18.19 16.98 17.78 169000 16.1381 up down incorrect
DHCNL.US Diversified Healthcare Trust 20200417 0 18.25 18.5 18 18.18 44821 17.8052 down down correct
DHIL.US Diamond Hill Investment Group Inc 20200417 0 97.11 101.18 96.62 99.88 21864 90.8222 up up correct
DIOD.US Diodes Incorporated 20200417 0 48 48.26 46.85 47.27 392083 47.27 down up incorrect
DISCA.US Discovery Inc 20200417 0 22.11 22.43 21.83 22.14 3620065 22.14 up up correct
DISCB.US Discovery Inc 20200417 0 33.55 33.55 33.55 33.55 852 33.55
DISCK.US Discovery Inc 20200417 0 20.06 20.4 19.86 20.2 1831108 20.2 up up correct
DISH.US DISH Network Corporation 20200417 0 22 22.66 21.63 22.52 5026745 22.52 up up correct
DJCO.US Daily Journal Corporation 20200417 0 236.9 245.9 236.9 245.9 1926 245.9 up up correct
DKNG.US DraftKings Inc 20200417 0 17 17.68 15.8217 16.95 3566372 16.95 down down correct
DLHC.US DLH Holdings Corp 20200417 0 4.9 5 4.8184 5 16539 5 up down incorrect
DLPN.US Dolphin Entertainment Inc 20200417 0 0.48 0.48 0.43 0.4799 67859 2.3995 down down correct
DLTH.US Duluth Holdings Inc 20200417 0 4.18 4.28 4.025 4.21 205720 4.21 up up correct
DLTR.US Dollar Tree Inc 20200417 0 81.82 81.97 79.26 81.73 2609676 81.73 down down correct
DMAC.US DiaMedica Therapeutics Inc 20200417 0 3.64 3.64 3.21 3.455 15112 3.455 down down correct
DMLP.US Dorchester Minerals L.P 20200417 0 10.07 10.77 10.07 10.44 101645 8.6876 up up correct
DMRC.US Digimarc Corporation 20200417 0 13.91 15.57 13.5901 15.21 110600 15.21 up up correct
DMTK.US DermTech Inc 20200417 0 12.4501 13.5 12.2288 12.96 59253 12.96 up up correct
DNLI.US Denali Therapeutics Inc 20200417 0 19.51 20.84 19.47 20.5 512535 20.5 up up correct
DOCU.US DocuSign Inc 20200417 0 99.43 102.0676 96.79 100.35 2906324 100.35 up up correct
DOGZ.US Dogness (International) Corporation 20200417 0 1.1259 1.13 1.1 1.1 4394 1.1 down down correct
DOMO.US Domo Inc 20200417 0 14.98 14.99 14.1 14.32 609838 14.32 down down correct
DOOO.US BRP Inc 20200417 0 18.6 19.53 18.19 18.22 209766 18.1302 down up incorrect
DORM.US Dorman Products Inc 20200417 0 59.73 60.795 58.42 59.89 188446 59.89 up down incorrect
DOX.US Amdocs Limited 20200417 0 63.14 63.76 62.11 63.07 1091711 61.2357 down up incorrect
DOYU.US DouYu International Holdings Limited 20200417 0 7.35 7.56 7.31 7.54 840492 7.54 up up correct
DPRO.US Draganfly Inc. Common Shares 20200417 0 3.1185 3.152 2.95 3.02 8121 3.02 down down correct
DRIO.US DarioHealth Corp 20200417 0 6.23 6.412 5.8846 6.1799 37336 6.1799 down up incorrect
DRMA.US Dermata Therapeutics Inc. Common Stock 20200417 0 50 50 50 50 0 50
DRNA.US Dicerna Pharmaceuticals Inc 20200417 0 21.18 21.89 20.81 21.85 490181 21.85 up down incorrect
DRRX.US DURECT Corporation 20200417 0 1.97 2 1.9 1.95 606441 1.95 down down correct
DRTT.US DIRTT Environmental Solutions Ltd 20200417 0 1.06 1.08 1 1.0141 75567 1.0141 down down correct
DSGX.US The Descartes Systems Group Inc 20200417 0 39.47 40.18 39.2 39.78 129111 39.78 up up correct
DSKE.US Daseke Inc 20200417 0 1.31 1.52 1.29 1.48 246417 1.48 up up correct
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20200417 0 0.05 0.05 0.042 0.05 63500 0.05
DSPG.US DSP Group Inc 20200417 0 15.5 16.28 15.34 15.81 562662 15.81 up up correct
DSWL.US Deswell Industries Inc 20200417 0 2.35 2.35 2.1492 2.2145 25324 1.9889 down down correct
DTEA.US DAVIDsTEA Inc 20200417 0 0.6 0.64 0.59 0.63 110190 0.63 up up correct
DTIL.US Precision BioSciences Inc 20200417 0 6.77 7.39 6.37 7.22 441860 7.22 up up correct
DTSS.US Datasea Inc 20200417 0 2.25 2.36 2.25 2.25 7955 2.25
DTST.US Data Storage Corporation 20200417 0 0.1105 0.1368 0.11 0.12 5490 0.12 up up correct
DUO.US Fangdd Network Group Ltd 20200417 0 10.01 10.5 9.88 10.4 2192 10.4 up up correct
DUOT.US Duos Technologies Group Inc 20200417 0 4.16 5 4.16 4.4 5773 4.4 up up correct
DVAX.US Dynavax Technologies Corporation 20200417 0 3.5 3.56 3.35 3.4 2029480 3.4 down down correct
DWSN.US Dawson Geophysical Company 20200417 0 1.36 1.36 1.1 1.23 269181 1.23 down down correct
DXCM.US DexCom Inc 20200417 0 310.87 329.59 303.33 323.4 3899905 323.4 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20200417 0 0.31 0.34 0.3 0.3198 221372 0.3198 up up correct
DXPE.US DXP Enterprises Inc 20200417 0 13.02 13.69 12.8 13.5 180020 13.5 up up correct
DXYN.US The Dixie Group Inc 20200417 0 0.73 0.73 0.66 0.7209 16731 0.7209 down down correct
DYAI.US Dyadic International Inc 20200417 0 5.53 5.9 5.49 5.71 132403 5.71 up up correct
DYNT.US Dynatronics Corporation 20200417 0 0.745 0.7497 0.705 0.728 1600552 0.728 down down correct
DZSI.US DZS Inc 20200417 0 5.42 5.45 5.1 5.26 34905 5.26 down down correct
EA.US Electronic Arts Inc 20200417 0 116.71 117 112.65 115.15 5032058 114.4281 down down correct
EAST.US Eastside Distilling Inc 20200417 0 1.22 1.54 1.22 1.47 131116 1.47 up up correct
EBAY.US eBay Inc 20200417 0 37.45 37.64 36.99 37.455 15513650 36.6851 up up correct
EBAYL.US eBay Inc. NT 56 20200417 0 25.74 25.74 25.5901 25.7 23480 24.598 down up incorrect
EBIX.US Ebix Inc 20200417 0 17.39 18 16.98 17.6 548873 17.261 up down incorrect
EBMT.US Eagle Bancorp Montana Inc 20200417 0 16.09 16.915 15.91 16.39 16644 15.8034 up up correct
EBSB.US Meridian Bancorp Inc 20200417 0 10.29 10.83 10.25 10.77 166093 10.4023 up down incorrect
EBTC.US Enterprise Bancorp Inc 20200417 0 22.28 23.57 21.62 23.34 16233 22.2997 up up correct
ECHO.US Echo Global Logistics Inc 20200417 0 16.85 18.16 16.7 18.12 259656 18.12 up down incorrect
ECOL.US US Ecology Inc 20200417 0 31.97 33.6 31.97 32.77 419392 32.77 up up correct
ECOLW.US US Ecology Inc 20200417 0 5.1 5.1 5 5 268 5 down down correct
ECOR.US electroCore Inc 20200417 0 1.08 1.16 0.95 1.1 7036238 1.1 up up correct
ECPG.US Encore Capital Group Inc 20200417 0 25.9 27.17 25.4288 27.07 632225 27.07 up up correct
EDAP.US EDAP TMS S.A 20200417 0 2.19 2.2691 2.1 2.12 196149 2.12 down down correct
EDIT.US Editas Medicine Inc 20200417 0 23.95 24.18 23.33 24 590724 24 up up correct
EDRY.US EuroDry Ltd 20200417 0 4.4467 4.7009 4.11 4.35 4261 4.35 down down correct
EDSA.US Edesa Biotech Inc 20200417 0 2.36 2.49 2.2 2.4699 10122 2.4699 up up correct
EDUC.US Educational Development Corporation 20200417 0 4.76 5.1 4.72 5.1 5179 4.8386 up up correct
EEFT.US Euronet Worldwide Inc 20200417 0 85.15 88.27 84.5 86.95 536809 86.95 up up correct
EFOI.US Energy Focus Inc 20200417 0 0.4491 0.48 0.335 0.3761 602422 1.8805 down up incorrect
EFSC.US Enterprise Financial Services Corp 20200417 0 26.76 27.7 26.76 27.3 114722 26.4061 up up correct
EGAN.US eGain Corporation 20200417 0 8.14 8.4 8.14 8.23 163287 8.23 up up correct
EGBN.US Eagle Bancorp Inc 20200417 0 28.78 30.45 28.78 30.06 168286 28.9492 up up correct
EGLE.US Eagle Bulk Shipping Inc 20200417 0 1.65 1.65 1.56 1.61 962788 10.7061 down down correct
EGLX.US Enthusiast Gaming Holdings Inc 20200417 0 1.14 1.1497 1.14 1.14 10405 1.14
EGRX.US Eagle Pharmaceuticals Inc 20200417 0 53.09 53.3 51.54 52.27 150130 52.27 down down correct
EH.US EHang Holdings Limited 20200417 0 13.5 13.93 12.5 12.99 99757 12.99 down down correct
EHTH.US eHealth Inc 20200417 0 128.08 128.98 122.01 127.86 459049 127.86 down down correct
EIGR.US Eiger BioPharmaceuticals Inc 20200417 0 8 8.19 7.87 8.18 255315 8.18 up down incorrect
EIOAX.US EIOAX 20200417 0 8.82 8.82 8.82 8.82 0 8.6458
EIOMX.US EIOMX 20200417 0 8.74 8.74 8.74 8.74 0 8.5246
EKSO.US Ekso Bionics Holdings Inc 20200417 0 3.28 3.59 3.26 3.43 60227 3.43 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20200417 0 0.39 0.44 0.3788 0.3803 4831 6.8456 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20200417 0 2.02 2.14 1.99 2.1 154713 2.1 up up correct
ELSE.US Electro 20200417 0 3.29 3.29 3.29 3.29 22 3.29
ELTK.US Eltek Ltd 20200417 0 4.35 4.3715 3.9398 3.94 82426 3.94 down down correct
EMCF.US Emclaire Financial Corp 20200417 0 22 22 21.5 21.9999 2712 20.2537 down up incorrect
EMKR.US EMCORE Corporation 20200417 0 2.46 2.6 2.46 2.58 42812 2.58 up up correct
EML.US The Eastern Company 20200417 0 18.04 19.95 18.04 18.8 16828 18.187 up down incorrect
ENDP.US Endo International plc 20200417 0 4.03 4.11 3.84 3.95 3130868 3.95 down down correct
ENG.US ENGlobal Corporation 20200417 0 0.8699 0.8699 0.7631 0.86 12571 0.86 down down correct
ENLV.US Enlivex Therapeutics Ltd 20200417 0 5.23 5.4715 5.05 5.2 74432 5.2 down down correct
ENOB.US Enochian Biosciences Inc 20200417 0 3.5 3.84 3.5 3.72 31590 3.72 up up correct
ENPH.US Enphase Energy Inc 20200417 0 40.83 41.05 38.7 38.96 4873325 38.96 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20200417 0 10.3517 10.4117 10.33 10.33 684 10.33 down down correct
ENSG.US The Ensign Group Inc 20200417 0 37.84 38.42 36.95 37.25 445644 37.0735 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20200417 0 55.01 55.94 54.5 55.01 131718 55.01
ENTG.US Entegris Inc 20200417 0 52.4 53.26 51.465 52.98 765920 52.6412 up up correct
ENTX.US Entera Bio Ltd 20200417 0 1.98 1.98 1.98 1.98 198 1.98
ENTXW.US Entera Bio Ltd. WT EXP 062723 20200417 0 0.25 0.3599 0.25 0.3599 603 0.3599 up down incorrect
ENVB.US Enveric Biosciences Inc 20200417 0 0.9029 1.01 0.9 0.9701 8838 3.8804 up up correct
EOLS.US Evolus Inc 20200417 0 4.45 4.59 4.2 4.43 360325 4.43 down up incorrect
EPAY.US Bottomline Technologies (de) Inc 20200417 0 37.75 39.094 37.2901 38.99 262413 38.99 up up correct
EPIX.US ESSA Pharma Inc 20200417 0 4.08 4.08 3.9945 4.05 822 4.05 down up incorrect
EPSN.US Epsilon Energy Ltd 20200417 0 2.81 2.85 2.8 2.85 10166 2.85 up up correct
EPZM.US Epizyme Inc 20200417 0 17.75 17.94 17.11 17.67 830506 17.67 down down correct
EQ.US Equillium Inc 20200417 0 2.79 2.8 2.673 2.7341 10374 2.7341 down down correct
EQBK.US Equity Bancshares Inc 20200417 0 14.68 16.44 14.68 16.36 45060 16.3219 up up correct
EQIX.US Equinix Inc. (REIT) 20200417 0 681.85 696.79 669.3 694.95 502609 676.8209 up up correct
EQOS.US Diginex Limited 20200417 0 10.17 10.17 10.17 10.17 200 10.17
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20200417 0 8.61 8.73 8.54 8.72 10187030 8.4865 up up correct
ERIE.US Erie Indemnity Company 20200417 0 172.95 178.07 170.89 176.84 164023 170.3136 up up correct
ERII.US Energy Recovery Inc 20200417 0 7.22 7.62 7.1178 7.58 257520 7.58 up up correct
ESBK.US Elmira Savings Bank 20200417 0 11.17 11.41 11.17 11.38 912 10.5357 up up correct
ESCA.US Escalade Incorporated 20200417 0 7 7.41 7 7.35 29730 6.9664 up up correct
ESEA.US Euroseas Ltd 20200417 0 2.25 2.25 2.12 2.19 16341 2.19 down down correct
ESGR.US Enstar Group Limited 20200417 0 148.13 151.265 147.335 150.29 57957 150.29 up up correct
ESGRO.US Enstar Group Limited 20200417 0 24.11 24.6399 23.84 24.46 31592 21.8215 up up correct
ESGRP.US Enstar Group Limited 20200417 0 24.25 25.14 24.25 24.96 114029 22.3497 up up correct
ESLT.US Elbit Systems Ltd 20200417 0 120.14 121.9965 120.14 121.2 41249 118.6334 up up correct
ESPR.US Esperion Therapeutics Inc 20200417 0 36 37.76 35.11 37.51 744428 37.51 up down incorrect
ESQ.US Esquire Financial Holdings Inc 20200417 0 14.54 14.7091 14.1 14.53 21574 14.53 down down correct
ESSA.US ESSA Bancorp Inc 20200417 0 11.14 12.37 11.14 11.6 27207 11.0141 up up correct
ESSC.US East Stone Acquisition Corporation 20200417 0 9.7 9.7 9.7 9.7 6706 9.7
ESSCR.US East Stone Acquisition Corporation 20200417 0 0.156 0.156 0.156 0.156 1000 0.156
ESSCU.US East Stone Acquisition Corporation 20200417 0 9.8 9.9 9.8 9.8 94600 9.8
ESSCW.US East Stone Acquisition Corporation 20200417 0 0.066 0.0688 0.0651 0.0688 2000 0.0688 up down incorrect
ESTA.US Establishment Labs Holdings Inc 20200417 0 14.62 15.85 13.25 15.82 189674 15.82 up up correct
ESXB.US Community Bankers Trust Corporation 20200417 0 4.52 4.7469 4.4101 4.65 77736 4.4 up up correct
ET.US PE 20200417 0 19.29 19.325 18.68 18.85 246308 16.8355 down down correct
ETNB.US 89bio Inc 20200417 0 21.79 22.81 21.5 22.43 17112 22.43 up up correct
ETON.US Eton Pharmaceuticals Inc 20200417 0 4 4.38 3.95 4.21 158248 4.21 up up correct
ETSY.US Etsy Inc 20200417 0 60.73 61.63 59.76 61.06 3152743 61.06 up up correct
ETTX.US Entasis Therapeutics Holdings Inc 20200417 0 2.89 2.98 2.795 2.83 28685 2.83 down up incorrect
EVBG.US Everbridge Inc 20200417 0 118.38 120 113.07 119.89 652715 119.89 up up correct
EVER.US EverQuote Inc 20200417 0 35.95 36.05 32.11 32.52 491200 32.52 down down correct
EVFM.US Evofem Biosciences Inc 20200417 0 5.31 5.66 5.08 5.08 204467 5.08 down down correct
EVGN.US Evogene Ltd 20200417 0 1.09 1.09 1.05 1.05 5232 1.05 down down correct
EVK.US Ever 20200417 0 0.98 1.085 0.683 0.724 48129 0.724 down down correct
EVLO.US Evelo Biosciences Inc 20200417 0 3.77 4.05 3.71 4.04 44899 4.04 up up correct
EVOK.US Evoke Pharma Inc 20200417 0 1.4 1.4 1.2801 1.35 124667 1.35 down down correct
EVOL.US Evolving Systems Inc 20200417 0 0.75 0.8499 0.74 0.8491 45003 0.8491 up up correct
EVOP.US EVO Payments Inc 20200417 0 13.38 15.26 13.38 14.92 915225 14.92 up up correct
EWBC.US East West Bancorp Inc 20200417 0 26.84 28.25 26.525 28.01 1360967 26.8684 up up correct
EXAS.US Exact Sciences Corporation 20200417 0 73.36 75.63 70.81 74.65 3834411 74.65 up up correct
EXC.US Exelon Corporation 20200417 0 38.02 38.56 37.405 38.44 5713654 36.0821 up up correct
EXEL.US Exelixis Inc 20200417 0 19.1 19.47 18.78 19.44 2916071 19.44 up up correct
EXLS.US ExlService Holdings Inc 20200417 0 55.24 55.37 53.88 54.8 193498 54.8 down down correct
EXPD.US Expeditors International of Washington Inc 20200417 0 71.6 71.93 70.13 71.74 1523935 70.1794 up up correct
EXPE.US Expedia Group Inc 20200417 0 62.05 63.77 61.015 63.22 4584164 63.22 up up correct
EXPI.US eXp World Holdings Inc 20200417 0 8.07 8.24 7.81 8.19 357285 4.088 up up correct
EXPO.US Exponent Inc 20200417 0 71.98 73.44 71.2 73.27 328604 72.1766 up up correct
EXTR.US Extreme Networks Inc 20200417 0 2.91 3.01 2.76 2.89 1443276 2.89 down down correct
EYE.US National Vision Holdings Inc 20200417 0 25.87 26.2199 24.16 24.5 708170 24.5 down up incorrect
EYEG.US EyeGate Pharmaceuticals Inc 20200417 0 5.66 6.2 5.52 5.85 28146 5.85 up up correct
EYEN.US Eyenovia Inc 20200417 0 2.93 3.2998 2.8252 3 60845 3 up up correct
EYES.US Second Sight Medical Products Inc 20200417 0 1.55 1.87 1.55 1.67 388550 1.67 up up correct
EYESW.US Second Sight Medical Products Inc. Warrants 20200417 0 0.087 0.087 0.05 0.0625 12222 0.0625 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20200417 0 0.91 0.9397 0.9 0.9335 228882 9.335 up up correct
EZPW.US EZCORP Inc 20200417 0 5 5.29 4.94 4.95 604225 4.95 down down correct
FAMI.US Farmmi Inc 20200417 0 0.55 0.5601 0.5 0.559 89503 0.559 up down incorrect
FANG.US Diamondback Energy Inc 20200417 0 28.38 31.58 28.27 31.52 5523273 29.9794 up up correct
FANH.US Fanhua Inc 20200417 0 19.8 20.62 19.8 19.93 312270 17.9326 up up correct
FARM.US Farmer Bros. Co 20200417 0 7.9 8.4 7.5333 8.2 94259 8.2 up up correct
FARO.US FARO Technologies Inc 20200417 0 46.36 48 46.36 46.86 76322 46.86 up up correct
FAST.US Fastenal Company 20200417 0 36.311 36.92 35.39 35.93 5018648 34.2594 down down correct
FAT.US FAT Brands Inc 20200417 0 3.67 3.9 3.5712 3.6 28090 3.4355 down down correct
FATE.US Fate Therapeutics Inc 20200417 0 30 31.4 29.51 31.34 1003641 31.34 up up correct
FB.US Meta Platforms Inc. 20200417 0 179.2 180.28 176.66 179.24 20974750 179.24 up up correct
FBIO.US Fortress Biotech Inc 20200417 0 2.21 2.26 2.1 2.23 230406 2.23 up up correct
FBIOP.US Fortress Biotech Inc 20200417 0 17.325 17.4999 16.64 16.64 5132 13.7735 down down correct
FBIZ.US First Business Financial Services Inc 20200417 0 14.65 15.9 14.65 15.88 27244 14.9855 up up correct
FBMS.US The First Bancshares Inc 20200417 0 17.87 18.72 17.87 18.44 57934 17.889 up up correct
FBNC.US First Bancorp 20200417 0 22.06 23.77 21.8659 23.37 169460 22.5443 up up correct
FBRX.US Forte Biosciences Inc 20200417 0 1.29 1.3 1.21 1.28 19267 19.2 down up incorrect
FCAP.US First Capital Inc 20200417 0 50.57 53.48 50.57 53.48 3714 51.6673 up down incorrect
FCBC.US First Community Bankshares Inc 20200417 0 21.57 22.69 21.57 22.51 39132 20.9181 up up correct
FCCO.US First Community Corporation 20200417 0 14.2 14.5 13.88 13.88 27482 13.1993 down up incorrect
FCCY.US 1st Constitution Bancorp 20200417 0 10.8 11.325 10.8 10.95 17301 10.5221 up up correct
FCEL.US FuelCell Energy Inc 20200417 0 1.65 1.67 1.6 1.62 5488997 1.62 down up incorrect
FCFS.US FirstCash Inc 20200417 0 73.52 75.95 73.01 75.63 210957 73.5228 up up correct
FCNCA.US First Citizens BancShares Inc 20200417 0 323.58 337.9 321.1 336 30743 334.2585 up up correct
FCNCP.US First Citizens BancShares Inc 20200417 0 23.66 23.98 23.5 23.5 153800 21.7869 down down correct
FCRD.US First Eagle Alternative Capital BDC Inc 20200417 0 3.01 3.05 2.91 3.04 97900 2.5249 up up correct
FCREX.US FCREX 20200417 0 10.9 10.9 10.9 10.9 0 9.8967
FCRIX.US FCRIX 20200417 0 10.93 10.93 10.93 10.93 0 9.8787
FCRUX.US FCRUX 20200417 0 10.9 10.9 10.9 10.9 0 10.9
FDBC.US Fidelity D & D Bancorp Inc 20200417 0 38.9 39.94 38.41 39 7114 37.4022 up down incorrect
FDUS.US Fidus Investment Corporation 20200417 0 9.03 9.47 8.7601 9.01 357800 7.5614 down down correct
FDUSG.US FDUSG 20200417 0 20.774 20.774 20 20.74 2400 19.117 down down correct
FDUSZ.US Fidus Investment Corporation 20200417 0 21.215 21.55 21.215 21.5 1700 19.3476 up up correct
FEIM.US Frequency Electronics Inc 20200417 0 9.665 10.05 9 9.39 21254 9.39 down down correct
FELE.US Franklin Electric Co. Inc 20200417 0 50.42 51.17 49.18 49.61 162208 48.7749 down down correct
FENC.US Fennec Pharmaceuticals Inc 20200417 0 7 7.15 6.91 6.99 49096 6.99 down down correct
FEYE.US Mandiant Inc 20200417 0 11.1 11.1 10.66 10.8 2470425 10.8 down down correct
FFBC.US First Financial Bancorp 20200417 0 13.36 14.21 13.36 13.64 684433 12.5264 up down incorrect
FFBW.US FFBW Inc 20200417 0 8.59 8.77 8.5 8.77 10768 8.77 up up correct
FFHL.US Fuwei Films (Holdings) Co. Ltd 20200417 0 2.4207 2.4207 2.08 2.33 4961 2.33 down down correct
FFIC.US Flushing Financial Corporation 20200417 0 11.29 11.88 11.24 11.73 133922 10.7921 up up correct
FFIN.US First Financial Bankshares Inc 20200417 0 24.75 25.97 24.75 25.66 497262 25.0411 up up correct
FFIV.US F5 Networks Inc 20200417 0 125.11 128.12 123.22 124.11 2128342 124.11 down down correct
FFNW.US First Financial Northwest Inc 20200417 0 8.5 9.67 8.4732 9.36 7561 8.8253 up up correct
FFWM.US First Foundation Inc 20200417 0 10.82 11.45 10.82 11.18 181685 10.863 up up correct
FGBI.US First Guaranty Bancshares Inc 20200417 0 12.16 12.9 11.8 12.9 12231 10.9575 up up correct
FGEN.US FibroGen Inc 20200417 0 39 39.72 37.91 39.69 884220 39.69 up down incorrect
FGF.US FG Financial Group Inc 20200417 0 4.9 4.9139 4.745 4.8 35630 4.8 down down correct
FGFPP.US FG Financial Group Inc 20200417 0 21.5 21.86 21.5 21.86 1600 18.9741 up up correct
FHB.US First Hawaiian Inc 20200417 0 16.03 16.53 16.03 16.39 1105610 15.1028 up up correct
FIBK.US First Interstate BancSystem Inc 20200417 0 27.73 28.67 27.27 28.48 199202 26.516 up up correct
FINW.US FinWise Bancorp Common Stock 20200417 0 141.7 141.7 141.7 141.7 1 141.7
FISI.US Financial Institutions Inc 20200417 0 15.86 17.59 15.86 17.24 48801 15.9957 up up correct
FISV.US Fiserv Inc 20200417 0 98.89 100.765 98 100.63 4171887 100.63 up up correct
FITB.US Fifth Third Bancorp 20200417 0 15.68 16.76 15.64 16.63 10250440 15.6868 up down incorrect
FITBI.US Fifth Third Bancorp 20200417 0 27.65 27.7364 26.79 26.91 67922 24.6278 down down correct
FITBO.US Fifth Third Bancorp 20200417 0 22.35 22.73 22.03 22.31 58600 20.797 down down correct
FITBP.US Fifth Third Bancorp 20200417 0 25.38 26.22 25.38 25.63 5300 23.5571 up up correct
FIVE.US Five Below Inc 20200417 0 85.05 86.89 83.42 86.47 977299 86.47 up up correct
FIVN.US Five9 Inc 20200417 0 91.03 93.88 88.51 92.3 1993725 92.3 up up correct
FIXX.US Homology Medicines Inc 20200417 0 14.5 14.5 13.27 13.42 692308 13.42 down down correct
FIZZ.US National Beverage Corp 20200417 0 52.82 53.1 50.37 50.6 288032 22.3829 down down correct
FKWL.US Franklin Wireless Corp 20200417 0 4.64 4.85 4.5 4.85 11841 4.85 up up correct
FLDM.US Fluidigm Corporation 20200417 0 1.99 2.145 1.89 2.13 722367 2.13 up up correct
FLEX.US Flex Ltd 20200417 0 8.25 8.42 7.99 8.165 4888157 8.165 down up incorrect
FLGT.US Fulgent Genetics Inc 20200417 0 16.44 16.49 14.87 15.96 505388 15.96 down down correct
FLIC.US The First of Long Island Corporation 20200417 0 14.35 14.825 14.35 14.57 80744 13.7011 up up correct
FLL.US Full House Resorts Inc 20200417 0 1.18 1.23 1.14 1.2 282440 1.2 up up correct
FLMN.US Falcon Minerals Corporation 20200417 0 2.06 2.25 2.03 2.14 172690 1.8392 up up correct
FLNT.US Fluent Inc 20200417 0 1.5 1.64 1.48 1.61 203328 1.61 up up correct
FLWS.US 1 20200417 0 14.99 15.34 14.75 15.29 641119 15.29 up up correct
FLXN.US Flexion Therapeutics Inc 20200417 0 8 8.8 7.86 8.75 1130695 8.75 up up correct
FLXS.US Flexsteel Industries Inc 20200417 0 9.05 9.487 8.86 9.11 38073 8.86 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20200417 0 19.93 21.42 19.93 20.73 18768 19.682 up down incorrect
FMBH.US First Mid Bancshares Inc 20200417 0 23.33 24.455 23.33 23.91 27095 22.7663 up up correct
FMBI.US First Midwest Bancorp Inc 20200417 0 13.01 13.75 13.01 13.66 493896 12.8427 up down incorrect
FMNB.US Farmers National Banc Corp 20200417 0 11.04 11.46 11.04 11.32 78429 10.7178 up up correct
FNCB.US FNCB Bancorp Inc 20200417 0 5.62 6.34 5.54 6.26 26072 5.8928 up down incorrect
FNHC.US FedNat Holding Company 20200417 0 11.38 11.45 10.91 11.1 60605 10.7618 down down correct
FNKO.US Funko Inc 20200417 0 3.95 4.04 3.7 3.79 704243 3.79 down up incorrect
FNLC.US The First Bancorp Inc 20200417 0 19.86 20.54 18.8 19.9 23744 18.4974 up up correct
FNWB.US First Northwest Bancorp 20200417 0 10.72 10.93 10.33 10.73 24412 10.4386 up up correct
FNWD.US Finward Bancorp Common Stock 20200417 0 30.75 31 30.75 31 400 29.4938 up up correct
FOCS.US Focus Financial Partners Inc 20200417 0 19.47 20.96 19.47 20.7 406175 20.7 up up correct
FOLD.US Amicus Therapeutics Inc 20200417 0 10.9 11.52 10.57 11.5 4483678 11.5 up up correct
FONR.US FONAR Corporation 20200417 0 16.76 18.13 16.63 17.36 23302 17.36 up up correct
FORD.US Forward Industries Inc 20200417 0 1.05 1.09 1.05 1.07 40266 1.07 up up correct
FORM.US FormFactor Inc 20200417 0 24.95 24.95 23 23.22 659623 23.22 down up incorrect
FORR.US Forrester Research Inc 20200417 0 30.53 32.3 30.53 32.11 63204 32.11 up up correct
FOSL.US Fossil Group Inc 20200417 0 3.73 3.8 3.46 3.5 846934 3.5 down up incorrect
FOX.US Fox Corporation 20200417 0 25.75 26.33 25.52 26.23 1085599 25.6826 up up correct
FOXA.US Fox Corporation 20200417 0 26.195 26.955 25.97 26.875 4006891 26.3367 up up correct
FOXF.US Fox Factory Holding Corp 20200417 0 44.65 46.15 43.13 43.25 433930 43.25 down down correct
FPAY.US FlexShopper Inc 20200417 0 1.13 1.13 1.03 1.0787 98354 1.0787 down down correct
FRAF.US Franklin Financial Services Corporation 20200417 0 23.2 23.5 22.4287 23.36 24518 21.662 up up correct
FRBA.US First Bank 20200417 0 6.44 6.99 6.44 6.73 54626 6.5737 up down incorrect
FRBK.US Republic First Bancorp Inc 20200417 0 2.04 2.0857 1.965 2.01 163139 2.01 down up incorrect
FREE.US Whole Earth Brands Inc 20200417 0 9.95 9.95 9.9002 9.93 2528 9.93 down down correct
FREQ.US Frequency Therapeutics Inc 20200417 0 15.58 16.12 14.75 16 214400 16 up down incorrect
FRG.US Franchise Group Inc 20200417 0 10.46 10.96 10.37 10.45 24600 9.7631 down down correct
FRGI.US Fiesta Restaurant Group Inc 20200417 0 6.83 7.3 6.83 7.27 256563 7.27 up up correct
FRHC.US Freedom Holding Corp 20200417 0 15.33 15.34 15.04 15.19 58610 15.19 down down correct
FRME.US First Merchants Corporation 20200417 0 25.3 26.535 25.24 26.32 245537 24.9505 up up correct
FROPX.US FROPX 20200417 0 15.24 15.24 15.24 15.24 0 12.7767
FRPH.US FRP Holdings Inc 20200417 0 43.2 43.84 42.87 42.87 30867 42.87 down down correct
FRPT.US Freshpet Inc 20200417 0 70.75 71.54 68.49 71 658046 71 up up correct
FRST.US Primis Financial Corp 20200417 0 8.78 9.41 8.735 9.36 124349 8.8188 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20200417 0 0.66 0.7 0.6051 0.67 17627 0.67 up up correct
FRTA.US Forterra Inc 20200417 0 6.05 6.95 5.95 6.83 924100 6.83 up up correct
FSBW.US FS Bancorp Inc 20200417 0 34.73 38.35 34.73 37.89 16599 18.3855 up up correct
FSEA.US First Seacoast Bancorp 20200417 0 6.1484 6.1484 5.9766 5.9766 4779 5.9766 down down correct
FSFG.US First Savings Financial Group Inc 20200417 0 41.5 42.75 39.16 42.29 2582 13.7296 up up correct
FSLR.US First Solar Inc 20200417 0 41.64 42.4 41.1801 42.2 1433851 42.2 up up correct
FSTR.US L.B. Foster Company 20200417 0 14.31 14.66 13.95 14.24 38550 14.24 down down correct
FSTX.US F 20200417 0 1.25 1.29 1.1791 1.22 268641 4.88 down down correct
FSV.US FirstService Corporation 20200417 0 83.67 83.67 81.33 81.87 43144 81.2595 down down correct
FTDR.US Frontdoor Inc 20200417 0 34.6 35.89 33.536 35.54 497009 35.54 up up correct
FTEK.US Fuel Tech Inc 20200417 0 0.459 0.57 0.43 0.55 216348 0.55 up up correct
FTFT.US Future FinTech Group Inc 20200417 0 1.25 1.26 1.21 1.26 75225 1.26 up up correct
FTNT.US Fortinet Inc 20200417 0 111.51 113.06 109.03 112.96 1587017 112.96 up down incorrect
FULC.US Fulcrum Therapeutics Inc 20200417 0 11.85 12.6424 10.7947 10.98 33019 10.98 down down correct
FULT.US Fulton Financial Corporation 20200417 0 10.63 11.03 10.6 10.93 1134343 10.185 up down incorrect
FUNC.US First United Corporation 20200417 0 13.49 13.7 13.23 13.7 6126 12.9698 up up correct
FUND.US Sprott Focus Trust Inc 20200417 0 5.4 5.48 5.38 5.45 25049 4.6625 up up correct
FUSB.US First US Bancshares Inc 20200417 0 6.0512 6.0512 6.049 6.049 3324 5.9103 down down correct
FUTU.US Futu Holdings Limited 20200417 0 10.8 10.92 10.7 10.7 73124 10.7 down up incorrect
FUV.US Arcimoto Inc 20200417 0 1.49 1.52 1.45 1.51 78473 1.51 up up correct
FVCB.US FVCBankcorp Inc 20200417 0 10.39 10.54 9.89 10.1 90297 10.1 down up incorrect
FVE.US Five Star Senior Living Inc 20200417 0 3.25 3.54 3.25 3.44 63757 3.44 up up correct
FWBI.US First Wave BioPharma Inc 20200417 0 0.63 0.7 0.611 0.66 240558 0.66 up up correct
FWONA.US Formula One Group 20200417 0 21.87 23.98 21.87 23.69 323314 23.69 up up correct
FWONK.US Formula One Group 20200417 0 23.12 25.44 23.07 25.28 3600969 25.28 up up correct
FWRD.US Forward Air Corporation 20200417 0 52.57 53.26 51.56 52.88 128212 51.8914 up up correct
FXNC.US First National Corporation 20200417 0 14.95 14.95 14.95 14.95 479 14.2711
GABC.US German American Bancorp Inc 20200417 0 26.6 27.76 26.6 27.61 74048 26.499 up up correct
GAIA.US Gaia Inc 20200417 0 9.57 9.7 9.39 9.56 90273 9.56 down down correct
GAIN.US Gladstone Investment Corporation 20200417 0 10.08 10.44 9.781 9.96 314951 8.6626 down down correct
GALT.US Galectin Therapeutics Inc 20200417 0 1.76 1.84 1.72 1.795 187813 1.795 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20200417 0 0.475 0.475 0.386 0.432 114707 6.48 down down correct
GASS.US StealthGas Inc 20200417 0 2.09 2.09 2.01 2.07 13445 2.07 down up incorrect
GBCI.US Glacier Bancorp Inc 20200417 0 32.01 33.29 31.7466 33.02 422943 31.4225 up up correct
GBDC.US Golub Capital BDC Inc 20200417 0 11.25 11.35 10.5 10.89 1142069 9.4388 down down correct
GBLI.US Global Indemnity Group LLC 20200417 0 24.83 26.17 24.53 24.53 21315 22.9149 down up incorrect
GBLIL.US Global Indemnity Limited SUB NT 47 20200417 0 22.7473 22.9427 21.9 22.27 15684 19.8952 down down correct
GBT.US Global Blood Therapeutics Inc 20200417 0 69.99 70.99 68.53 70.55 699053 70.55 up up correct
GCBC.US Greene County Bancorp Inc 20200417 0 20.15 21.391 20.15 21 5632 20.3175 up down incorrect
GCMG.US GCM Grosvenor Inc 20200417 0 10.28 10.28 10.28 10.28 0 9.9933
GCREX.US Griffin Institutional Access Real Estate 20200417 0 24.68 24.68 24.68 24.68 0 22.512
GDEN.US Golden Entertainment Inc 20200417 0 7.22 7.45 6.86 7.35 329790 7.35 up up correct
GDS.US GDS Holdings Limited 20200417 0 56.45 59 56.05 59 1796252 59 up up correct
GDYN.US Grid Dynamics Holdings Inc 20200417 0 7.81 8.9175 7.54 8.23 98728 8.23 up up correct
GECC.US Great Elm Capital Corporation 20200417 0 3.53 3.8 3.5001 3.72 77267 3.168 up up correct
GECCM.US GECCM 20200417 0 16.2657 16.9962 15.9 16.9962 5424 16.3134 up up correct
GECCN.US Great Elm Capital 20200417 0 17.25 17.332 17.13 17.24 2200 15.263 down down correct
GEG.US Great Elm Group Inc 20200417 0 1.9 1.9 1.8191 1.85 2314 1.85 down down correct
GENC.US Gencor Industries Inc 20200417 0 10.57 10.88 10.445 10.79 31591 10.79 up down incorrect
GENE.US Genetic Technologies Limited 20200417 0 2.18 2.84 1.9903 2.3 30063510 2.3 up up correct
GEOS.US Geospace Technologies Corporation 20200417 0 6.08 6.48 6.07 6.15 95040 6.15 up up correct
GERN.US Geron Corporation 20200417 0 1.2 1.21 1.18 1.2 1043286 1.2
GEVO.US Gevo Inc 20200417 0 0.882 0.905 0.85 0.9013 78272 0.9013 up up correct
GFED.US Guaranty Federal Bancshares Inc 20200417 0 14 14.25 14 14 2039 13.3233
GFN.US General Finance Corporation 20200417 0 6.86 7 6.63 6.99 49853 6.99 up up correct
GGAL.US Grupo Financiero Galicia S.A 20200417 0 7.7 7.78 7.16 7.33 1751408 7.1949 down down correct
GH.US Guardant Health Inc 20200417 0 71.46 73.5 69.37 73.21 745467 73.21 up up correct
GHSI.US Guardion Health Sciences Inc 20200417 0 2.454 2.562 2.4 2.496 709967 2.496 up up correct
GIFI.US Gulf Island Fabrication Inc 20200417 0 3.12 3.25 3.06 3.13 9730 3.13 up down incorrect
GIGM.US GigaMedia Limited 20200417 0 2.47 2.49 2.33 2.42 16266 2.42 down down correct
GIII.US G 20200417 0 9.78 10.2 9.31 9.34 1292108 9.34 down down correct
GILD.US Gilead Sciences Inc 20200417 0 85.17 85.79 81.01 83.99 94348492 78.1263 down up incorrect
GILT.US Gilat Satellite Networks Ltd 20200417 0 8.44 8.44 8.23 8.31 218484 7.1721 down down correct
GIREX.US Griffin Institutional Access Real Estate 20200417 0 25.54 25.54 25.54 25.54 0 23.2962
GLAD.US Gladstone Capital Corporation 20200417 0 6.23 6.34 5.8917 6.01 378379 5.1713 down down correct
GLADL.US GLADL 20200417 0 22.511 22.511 21.2 21.457 16000 19.7984 down down correct
GLBFX.US GL Beyond Income Fund 20200417 0 1.1 1.1 1.1 1.1 0 0.9608
GLBS.US Globus Maritime Limited 20200417 0 0.7 0.7 0.631 0.6398 686505 63.98 down down correct
GLBZ.US Glen Burnie Bancorp 20200417 0 8.41 8.55 8.41 8.542 2973 8.152 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20200417 0 7.72 8.08 7.7 8.02 352018 8.02 up up correct
GLG.US TD Holdings Inc 20200417 0 1.75 1.83 1.7301 1.83 106982 1.83 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20200417 0 4.56 4.89 4.47 4.77 68034 4.77 up up correct
GLNG.US Golar LNG Limited 20200417 0 5.87 6.17 5.84 5.94 1057946 5.94 up up correct
GLPG.US Galapagos NV 20200417 0 211.13 213.92 209.62 213.91 137798 213.91 up up correct
GLPI.US Gaming and Leisure Properties Inc 20200417 0 26.59 27.14 26.05 26.42 2913619 24.2766 down up incorrect
GLRE.US Greenlight Capital Re Ltd 20200417 0 6.66 6.74 6.46 6.53 222893 6.53 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20200417 0 25.38 25.38 25.38 25.38 0 23.1502
GLYC.US GlycoMimetics Inc 20200417 0 2.57 2.62 2.49 2.57 188122 2.57
GMBL.US Esports Entertainment Group Inc 20200417 0 3.69 3.69 3.36 3.41 195388 3.41 down up incorrect
GMBLW.US Esports Entertainment Group Inc 20200417 0 1.1 1.15 1.055 1.0979 67150 1.0979 down down correct
GMDA.US Gamida Cell Ltd 20200417 0 4.26 4.4 4.05 4.08 18349 4.08 down down correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20200417 0 25.12 25.12 25.12 25.12 0 22.9133
GNCA.US Genocea Biosciences Inc 20200417 0 2.1381 2.15 1.77 2.04 171258 2.04 down down correct
GNFT.US Genfit SA 20200417 0 17.235 17.72 17.235 17.72 6917 17.72 up up correct
GNLN.US Greenlane Holdings Inc 20200417 0 1.83 1.89 1.72 1.86 91289 1.86 up up correct
GNPX.US Genprex Inc 20200417 0 2.08 2.21 2 2.09 1108403 2.09 up up correct
GNSS.US Genasys Inc 20200417 0 3.53 3.74 3.53 3.67 105419 3.67 up up correct
GNTX.US Gentex Corporation 20200417 0 23.55 24.11 23.55 23.93 2017536 23.3836 up down incorrect
GNTY.US Guaranty Bancshares Inc 20200417 0 24.01 24.63 23.78 24.15 28117 20.9276 up up correct
GNUS.US Genius Brands International Inc 20200417 0 0.281 0.35 0.275 0.33 3026595 0.33 up up correct
GO.US Grocery Outlet Holding Corp 20200417 0 35 35.89 34.78 35.61 976670 35.61 up up correct
GOEV.US Canoo Inc 20200417 0 10.15 10.17 10.14 10.15 104109 10.15
GOEVW.US Canoo Holdings Ltd 20200417 0 0.3 0.31 0.255 0.255 42002 0.255 down down correct
GOGL.US Golden Ocean Group Limited 20200417 0 3.74 3.83 3.725 3.82 247877 3.2587 up up correct
GOGO.US Gogo Inc 20200417 0 1.9 1.92 1.7606 1.84 1291985 1.84 down down correct
GOOD.US Gladstone Commercial Corporation 20200417 0 14.14 14.635 14.03 14.26 222010 12.45 up down incorrect
GOODN.US Gladstone Commercial Corporation 20200417 0 20.25 20.75 20.25 20.49 17200 18.259 up up correct
GOOG.US Alphabet Inc 20200417 0 1284.85 1294.43 1271.23 1283.25 1949042 1283.25 down down correct
GOOGL.US Alphabet Inc 20200417 0 1281.7 1290 1266 1279 2552824 1279 down down correct
GOSS.US Gossamer Bio Inc 20200417 0 11.67 11.67 11.1 11.51 280735 11.51 down down correct
GOVX.US GeoVax Labs Inc 20200417 0 0.236 0.244 0.22 0.244 10563 4.88 up up correct
GP.US GreenPower Motor Company Inc 20200417 0 0.1746 0.1746 0.1746 0.1746 1500 1.2222
GPP.US Green Plains Partners LP 20200417 0 5.57 5.57 4.77 5 421667 4.4687 down down correct
GPRE.US Green Plains Inc 20200417 0 5.15 5.34 4.8701 5 676700 5 down down correct
GPRO.US GoPro Inc 20200417 0 2.69 2.85 2.68 2.82 5299400 2.82 up up correct
GRBK.US Green Brick Partners Inc 20200417 0 7.45 7.875 7.21 7.82 144243 7.82 up down incorrect
GREE.US Greenidge Generation Holdings Inc 20200417 0 11.913 12 11.5652 11.913 4738 11.913
GRFS.US Grifols S.A 20200417 0 21.01 21.21 20.51 20.92 1343067 20.1292 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20200417 0 25.85 25.85 25.85 25.85 0 23.579
GRIL.US Muscle Maker Inc 20200417 0 1.96 2.0795 1.75 1.82 90522 1.82 down down correct
GRIN.US Grindrod Shipping Holdings Ltd 20200417 0 2.42 2.72 2.28 2.48 210622 2.3577 up up correct
GRMN.US Garmin Ltd 20200417 0 80.98 83.25 80.52 82.11 2604877 79.184 up up correct
GRNQ.US Greenpro Capital Corp 20200417 0 0.33 0.3524 0.3104 0.3361 24455 0.3361 up up correct
GRNV.US GreenVision Acquisition Corp 20200417 0 9.9 9.9 9.9 9.9 1500 9.9
GROM.US Grom Social Enterprises Inc. Common Stock 20200417 0 0.07 0.07 0.0508 0.0508 6000 1.6256 down down correct
GROW.US U.S. Global Investors Inc 20200417 0 1.23 1.36 1.2 1.24 76244 1.2184 up up correct
GRPN.US Groupon Inc 20200417 0 0.897 0.935 0.8897 0.9341 706219 18.682 up down incorrect
GRTS.US Gritstone bio Inc 20200417 0 7.47 7.81 7.28 7.66 133470 7.66 up down incorrect
GRTX.US Galera Therapeutics Inc 20200417 0 11.29 12 11.01 11.5 7724 11.5 up up correct
GRUB.US Just Eat Takeaway.com N.V. American Depositary Shares 20200417 0 9.77 10 9.71 10 200385 20 up up correct
GRVY.US Gravity Co. Ltd 20200417 0 36.5 37.49 35.5 36.12 51584 36.12 down down correct
GRWG.US GrowGeneration Corp 20200417 0 4.4 4.4 4.11 4.21 187680 4.21 down down correct
GSBC.US Great Southern Bancorp Inc 20200417 0 37.17 38.99 37.17 38.48 32150 36.594 up up correct
GSHD.US Goosehead Insurance Inc 20200417 0 41.75 43.27 41.04 43.04 276645 42.002 up down incorrect
GSIT.US GSI Technology Inc 20200417 0 6.77 7.15 6.7531 7.1 42593 7.1 up up correct
GSKY.US GreenSky Inc 20200417 0 3.34 3.57 3.32 3.35 970387 3.35 up down incorrect
GSM.US Ferroglobe PLC 20200417 0 0.52 0.53 0.45 0.45 702479 0.45 down down correct
GSMG.US Glory Star New Media Group Holdings Limited 20200417 0 4.78 4.89 4.4701 4.88 153822 4.88 up down incorrect
GSMGW.US Glory Star New Media Group Holdings Limited 20200417 0 0.08 0.0999 0.08 0.0998 55400 0.0998 up up correct
GT.US The Goodyear Tire & Rubber Company 20200417 0 7.1 7.6 7.1 7.26 6220278 7.26 up down incorrect
GTBP.US GT Biopharma Inc 20200417 0 0.14 0.1599 0.1393 0.145 1191 2.465 up up correct
GTEC.US Greenland Technologies Holding Corporation 20200417 0 2.1672 2.2924 2.02 2.0989 3401 2.0989 down down correct
GTHX.US G1 Therapeutics Inc 20200417 0 13.8 13.8 12.53 12.86 393438 12.86 down down correct
GTIM.US Good Times Restaurants Inc 20200417 0 0.701 1 0.701 0.8679 188539 0.8679 up up correct
GTX.US Garrett Motion Inc 20200417 0 4.26 4.53 4.05 4.1 576800 4.1 down down correct
GTYH.US GTY Technology Holdings Inc 20200417 0 3.71 4.1 3.71 3.83 202924 3.83 up down incorrect
GURE.US Gulf Resources Inc 20200417 0 3.92 3.9799 3.53 3.87 16982 3.87 down down correct
GVP.US GSE Systems Inc 20200417 0 0.9548 1.05 0.9501 1.0399 14386 1.0399 up up correct
GWGH.US GWG Holdings Inc 20200417 0 8.09 8.37 8 8.21 11713 8.21 up up correct
GWRS.US Global Water Resources Inc 20200417 0 10.42 10.42 10.12 10.38 25726 10.039 down down correct
HA.US Hawaiian Holdings Inc 20200417 0 11.48 11.632 11.16 11.51 1132571 11.51 up up correct
HAFC.US Hanmi Financial Corporation 20200417 0 9.81 10.52 9.73 10.47 291019 9.8904 up up correct
HAIN.US The Hain Celestial Group Inc 20200417 0 27.04 27.1 26.16 26.91 1414918 26.91 down down correct
HALL.US Hallmark Financial Services Inc 20200417 0 3.45 3.54 3.1727 3.28 144074 3.28 down down correct
HALO.US Halozyme Therapeutics Inc 20200417 0 19.09 19.15 18.58 19.03 809548 19.03 down down correct
HAPP.US Happiness Biotech Group Limited 20200417 0 3.17 3.17 3 3.05 611400 3.031 down down correct
HARP.US Harpoon Therapeutics Inc 20200417 0 12 12.915 11.91 12.69 71058 12.69 up up correct
HAS.US Hasbro Inc 20200417 0 76.5125 76.5125 74.03 75.2 1306707 71.1866 down down correct
HAYN.US Haynes International Inc 20200417 0 19.64 20.01 18.96 19.08 162483 18.0561 down down correct
HBAN.US Huntington Bancshares Incorporated 20200417 0 7.6325 8.155 7.5278 8.06 16009640 7.4258 up up correct
HBCP.US Home Bancorp Inc 20200417 0 23.51 25.7497 23.51 24.79 20026 23.5265 up up correct
HBIO.US Harvard Bioscience Inc 20200417 0 2.62 2.85 2.555 2.77 376977 2.77 up up correct
HBMD.US Howard Bancorp Inc 20200417 0 9.58 9.66 9.13 9.48 59286 9.48 down down correct
HBNC.US Horizon Bancorp Inc 20200417 0 9.67 10.33 9.58 10.05 209887 9.5315 up down incorrect
HBP.US Huttig Building Products Inc 20200417 0 0.82 0.9398 0.8 0.8121 15236 0.8121 down down correct
HBT.US HBT Financial Inc 20200417 0 10.67 11.515 10.41 10.8 30100 10.0539 up up correct
HCAT.US Health Catalyst Inc 20200417 0 25.7 25.71 24.53 25.145 542487 25.145 down down correct
HCCC.US Healthcare Capital Corp 20200417 0 0.26 0.26 0.26 0.26 14000 0.26
HCCI.US Heritage 20200417 0 17.11 17.38 16.55 16.78 55323 16.78 down down correct
HCKT.US The Hackett Group Inc 20200417 0 13.87 14.4 13.64 14.36 140012 13.7353 up up correct
HCM.US HUTCHMED (China) Limited 20200417 0 19.5 20.49 19 19.15 376864 19.15 down up incorrect
HCSG.US Healthcare Services Group Inc 20200417 0 21.45 21.67 20.89 20.92 1035628 19.6967 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20200417 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
HDSN.US Hudson Technologies Inc 20200417 0 0.8614 0.9 0.82 0.8313 159135 0.8313 down down correct
HEAR.US Turtle Beach Corporation 20200417 0 7.52 7.52 7.2 7.5 309405 7.5 down down correct
HEES.US H&E Equipment Services Inc 20200417 0 12.88 13.63 12.88 13.095 552198 12.2197 up up correct
HELE.US Helen of Troy Limited 20200417 0 137.35 139.38 132 138.25 292306 138.25 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20200417 0 1.55 1.555 1.4 1.48 885091 1.48 down down correct
HEXO.US HEXO Corp. Common Shares 20200417 0 0.505 0.505 0.4828 0.4921 5857324 1.9684 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20200417 0 22.08 23.1916 22.08 23.1916 1434 11.1265 up up correct
HFFG.US HF Foods Group Inc 20200417 0 6.51 6.81 6.3 6.31 190797 6.31 down down correct
HFWA.US Heritage Financial Corporation 20200417 0 17.85 18.54 17.85 18.26 221529 17.1384 up down incorrect
HGBL.US Heritage Global Inc 20200417 0 0.9 0.92 0.9 0.92 2100 0.92 up up correct
HGEN.US Humanigen Inc 20200417 0 1.15 1.19 0.95 1.05 10827 5.25 down down correct
HGSH.US China HGS Real Estate Inc 20200417 0 0.38 0.39 0.3605 0.3605 1684 0.721 down down correct
HHR.US HeadHunter Group PLC 20200417 0 15.86 16.3 15.06 15.16 87700 14.9384 down down correct
HIBB.US Hibbett Inc 20200417 0 12.15 12.9 12.13 12.75 411723 12.6351 up down incorrect
HIFS.US Hingham Institution for Savings 20200417 0 143.15 150 140.33 150 5831 147.7153 up up correct
HIMX.US Himax Technologies Inc 20200417 0 3.35 3.395 3.26 3.37 816900 3.3092 up down incorrect
HITI.US High Tide Inc. Common Shares 20200417 0 0.13 0.13 0.125 0.13 33975 0.13
HIVE.US HIVE Blockchain Technologies Ltd 20200417 0 0.18 0.18 0.1597 0.1695 644585 0.1695 down down correct
HJLI.US Hancock Jaffe Laboratories Inc 20200417 0 0.4045 0.4423 0.3649 0.415 108979 10.375 up up correct
HLBZ.US Helbiz Inc 20200417 0 9.9 9.9 9.9 9.9 1500 9.9
HLG.US Hailiang Education Group Inc 20200417 0 47 47 45 46.34 4374 46.34 down down correct
HLIT.US Harmonic Inc 20200417 0 6.8 6.84 6.49 6.65 1540380 6.65 down down correct
HLNE.US Hamilton Lane Incorporated 20200417 0 58.07 58.315 56.7 57.84 138924 56.1773 down down correct
HMHC.US Houghton Mifflin Harcourt Company 20200417 0 1.24 1.2504 1.11 1.13 1368472 1.13 down down correct
HMNF.US HMN Financial Inc 20200417 0 15.725 15.8 15.31 15.55 1864 15.55 down down correct
HMST.US HomeStreet Inc 20200417 0 21.16 22.23 21.16 21.615 157057 20.7817 up up correct
HMTV.US Hemisphere Media Group Inc 20200417 0 8.44 9.02 8.44 8.9 42590 8.9 up down incorrect
HNNA.US Hennessy Advisors Inc 20200417 0 8.52 8.52 8.01 8.0296 9805 7.2351 down down correct
HNRG.US Hallador Energy Company 20200417 0 0.83 0.8362 0.7 0.7305 414383 0.7305 down down correct
HOFT.US Hooker Furniture Corporation 20200417 0 13.75 14.79 13.64 13.88 150023 13.2784 up up correct
HOLI.US Hollysys Automation Technologies Ltd 20200417 0 13.69 13.87 13.27 13.78 181502 13.5539 up down incorrect
HOLX.US Hologic Inc 20200417 0 42.66 43.79 42.42 43.79 2234022 43.79 up up correct
HON.US Honeywell International Inc 20200417 0 135.87 140.2 135.67 138.32 4750813 133.6236 up up correct
HONE.US HarborOne Bancorp Inc 20200417 0 7.34 7.51 7.31 7.38 152305 7.2297 up up correct
HOOK.US HOOKIPA Pharma Inc 20200417 0 7.5 8.1 7.5 8.05 70945 8.05 up up correct
HOPE.US Hope Bancorp Inc 20200417 0 8.08 8.48 8.08 8.39 902823 7.6555 up down incorrect
HOTH.US Hoth Therapeutics Inc 20200417 0 2.95 3.13 2.9303 3.12 65976 3.12 up up correct
HPK.US HighPeak Energy Inc 20200417 0 10.48 10.48 10.48 10.48 28500 10.3638
HQI.US HireQuest Inc 20200417 0 6.69 6.8 6.09 6.8 6400 6.6291 up down incorrect
HQY.US HealthEquity Inc 20200417 0 47.05 47.9 45.71 46.71 1375749 46.71 down down correct
HROW.US Harrow Health Inc 20200417 0 4.64 4.7 4.41 4.5 109041 4.5 down up incorrect
HRTX.US Heron Therapeutics Inc 20200417 0 14.69 15.06 14.25 15 927641 15 up up correct
HRZN.US Horizon Technology Finance Corporation 20200417 0 9.66 9.78 9.12 9.27 130638 8.041 down down correct
HSDT.US Helius Medical Technologies Inc 20200417 0 0.3 0.319 0.2801 0.297 1087736 10.395 down down correct
HSIC.US Henry Schein Inc 20200417 0 53.97 54.245 53 53.64 1310807 53.64 down down correct
HSII.US Heidrick & Struggles International Inc 20200417 0 22.12 24.06 22.01 23.61 121134 22.7997 up up correct
HSKA.US Heska Corporation 20200417 0 62 62 57.3 59.08 87572 59.08 down down correct
HSON.US Hudson Global Inc 20200417 0 9.0224 9.14 8.92 9.1301 1909 9.1301 up up correct
HSQBX.US HSQBX 20200417 0 22.9 22.9 22.9 22.9 0 22.2832
HSQIX.US Henderson International Select Equity I 20200417 0 22.91 22.91 22.91 22.91 0 22.1092
HST.US Host Hotels & Resorts Inc 20200417 0 11.45 11.63 11.25 11.37 15377180 11.37 down up incorrect
HSTM.US HealthStream Inc 20200417 0 26.32 26.32 25.42 25.73 127750 25.73 down down correct
HSTO.US Histogen Inc 20200417 0 0.33 0.33 0.317 0.33 27825 3.3
HTBI.US HomeTrust Bancshares Inc 20200417 0 13.55 14.56 13.55 14.25 83218 13.8783 up up correct
HTBK.US Heritage Commerce Corp 20200417 0 7.14 7.61 7.14 7.49 228567 6.7742 up up correct
HTBX.US Heat Biologics Inc 20200417 0 0.61 0.625 0.57 0.6 645805 4.2 down up incorrect
HTGM.US HTG Molecular Diagnostics Inc 20200417 0 0.32 0.3549 0.315 0.33 102392 4.95 up up correct
HTHT.US Huazhu Group Limited 20200417 0 29.88 31.07 29.5801 31.02 2977147 31.02 up down incorrect
HTIA.US Healthcare Trust Inc 20200417 0 20 20 20 20 500 17.8719
HTLD.US Heartland Express Inc 20200417 0 20.07 20.29 19.45 19.49 528302 18.7904 down down correct
HTLF.US Heartland Financial USA Inc 20200417 0 29.18 30.39 29.18 30.04 151823 28.9106 up up correct
HUBG.US Hub Group Inc 20200417 0 50.44 50.99 49.4 49.92 276913 49.92 down down correct
HUGE.US FSD Pharma Inc 20200417 0 3.32 3.32 3.06 3.3 15928 3.3 down down correct
HUIZ.US Huize Holding Limited 20200417 0 6.75 6.75 6.19 6.3659 110463 6.3659 down down correct
HURC.US Hurco Companies Inc 20200417 0 27.55 28.08 26.83 27.4 25045 26.6752 down down correct
HURN.US Huron Consulting Group Inc 20200417 0 48.82 50.42 48.56 49.47 104027 49.47 up up correct
HUSN.US Hudson Capital Inc 20200417 0 0.52 0.5599 0.51 0.53 10873 2.65 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20200417 0 0.59 0.79 0.5584 0.647 1715243 0.647 up up correct
HVBC.US HV Bancorp Inc 20200417 0 11.74 11.75 11.25 11.5909 13944 11.5909 down down correct
HWBK.US Hawthorn Bancshares Inc 20200417 0 16.753 18.8609 16.4109 17.7885 12317 17.0074 up down incorrect
HWC.US Hancock Whitney Corporation 20200417 0 18.39 19.05 17.95 18.4 1373562 17.3607 up up correct
HWKN.US Hawkins Inc 20200417 0 35.37 35.825 34.57 35.37 37742 17.1875
HX.US Xiaobai Maimai Inc 20200417 0 0.39 0.39 0.3833 0.39 3364 1.17
HYAC.US Haymaker Acquisition Corp. III 20200417 0 9.91 10.1 9.9 9.93 233990 9.93 up up correct
HYACW.US Haymaker Acquisition Corp. III 20200417 0 1.18 1.18 1.17 1.17 1000 1.17 down down correct
HYRE.US HyreCar Inc 20200417 0 1.43 1.6 1.43 1.51 142281 1.51 up down incorrect
HZNP.US Horizon Therapeutics Public Limited Company 20200417 0 33.48 33.96 33.25 33.81 2077190 33.81 up up correct
IART.US Integra LifeSciences Holdings Corporation 20200417 0 48.65 49.12 47.83 49.04 475331 49.04 up up correct
IBCP.US Independent Bank Corporation 20200417 0 12.12 13.03 12.12 12.98 103785 11.9942 up down incorrect
IBKR.US Interactive Brokers Group Inc 20200417 0 46.88 47.16 45.38 45.93 448412 45.3916 down down correct
IBOC.US International Bancshares Corporation 20200417 0 24.97 25.97 24.72 25.67 220225 24.4742 up up correct
IBTX.US Independent Bank Group Inc 20200417 0 23.93 24.75 23.35 24.43 784409 23.5017 up up correct
ICAD.US iCAD Inc 20200417 0 8.8 9.5399 8.49 8.96 240217 8.96 up up correct
ICBK.US County Bancorp Inc 20200417 0 17.6 18.965 17.6 18.45 9303 17.9913 up down incorrect
ICCC.US ImmuCell Corporation 20200417 0 4.19 4.31 4.15 4.16 23811 4.16 down down correct
ICFI.US ICF International Inc 20200417 0 66.41 70.8 63.1 70.48 108181 69.639 up up correct
ICHR.US Ichor Holdings Ltd 20200417 0 22.68 23.14 21.75 22.53 225050 22.53 down down correct
ICLK.US iClick Interactive Asia Group Limited 20200417 0 4.7 4.7 4.49 4.54 409133 4.54 down down correct
ICLR.US ICON Public Limited Company 20200417 0 159.59 161.51 158.16 159.89 210919 159.89 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20200417 0 4.37 4.95 4.33 4.75 64791 4.2815 up up correct
ICPT.US Intercept Pharmaceuticals Inc 20200417 0 77 82.42 77 81.27 1109117 81.27 up up correct
ICUI.US ICU Medical Inc 20200417 0 221.46 225.26 215.11 224.05 176754 224.05 up up correct
IDCC.US InterDigital Inc 20200417 0 47.15 47.84 46.28 46.39 173076 44.9177 down down correct
IDEX.US Ideanomics Inc 20200417 0 0.7141 0.7141 0.63 0.6396 534592 0.6396 down down correct
IDN.US Intellicheck Inc 20200417 0 4.84 5.15 4.6 4.81 324070 4.81 down down correct
IDRA.US Idera Pharmaceuticals Inc 20200417 0 1.88 1.89 1.77 1.8 169910 1.8 down down correct
IDXX.US IDEXX Laboratories Inc 20200417 0 268.29 268.29 260.625 265.16 416275 265.16 down down correct
IDYA.US IDEAYA Biosciences Inc 20200417 0 4.52 4.64 4.36 4.5 34331 4.5 down down correct
IEA.US Infrastructure and Energy Alternatives Inc 20200417 0 1.99 2.0957 1.7688 2.0068 86447 2.0068 up up correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20200417 0 0.04 0.045 0.03 0.04 63381 0.04
IEP.US Icahn Enterprises L.P 20200417 0 49.91 50.2 49 49 104073 37.9107 down down correct
IESC.US IES Holdings Inc 20200417 0 18.41 18.71 17.83 18.34 47920 18.34 down down correct
IFMK.US iFresh Inc 20200417 0 1.31 1.34 1.19 1.28 907600 1.28 down down correct
IFRX.US InflaRx N.V 20200417 0 5.3 5.3753 5.14 5.2 392522 5.2 down down correct
IGIC.US International General Insurance Holdings Ltd 20200417 0 6 6.6 5.74 6.6 13000 6.2629 up up correct
IGICW.US International General Insurance Holdings Ltd 20200417 0 0.5 0.5 0.5 0.5 500 0.5
IGMS.US IGM Biosciences Inc 20200417 0 58.98 61.95 57.31 59.99 134830 59.99 up up correct
IHRT.US iHeartMedia Inc 20200417 0 7.18 7.49 7.01 7.34 539771 7.34 up up correct
III.US Information Services Group Inc 20200417 0 2.35 2.58 2.28 2.54 90454 2.5068 up down incorrect
IIIV.US i3 Verticals Inc 20200417 0 19.63 20.45 19.42 19.85 207223 19.85 up up correct
IIN.US IntriCon Corporation 20200417 0 12.53 12.8748 12.08 12.165 37928 12.165 down down correct
IIVI.US II 20200417 0 28.07 28.78 27.32 27.75 1239122 27.75 down down correct
IKNX.US IKONICS Corporation 20200417 0 3.69 3.69 3.5461 3.5461 462 3.5461 down down correct
ILMN.US Illumina Inc 20200417 0 309.57 317.21 306.42 316.36 1277892 316.36 up up correct
ILPT.US Industrial Logistics Properties Trust 20200417 0 18.18 18.32 17.59 17.68 326458 16.4576 down down correct
IMAB.US I 20200417 0 14.14 14.14 13.51 13.8 19907 13.8 down down correct
IMAC.US IMAC Holdings Inc 20200417 0 1.66 1.66 1.58 1.61 114477 1.61 down down correct
IMACW.US IMAC Holdings Inc 20200417 0 0.45 0.71 0.45 0.468 3259 0.468 up up correct
IMBI.US iMedia Brands Inc 20200417 0 1.735 1.74 1.5701 1.6 16152 1.6 down down correct
IMCC.US IM Cannabis Corp 20200417 0 0.365 0.365 0.345 0.35 152613 0.35 down down correct
IMGN.US ImmunoGen Inc 20200417 0 3.6 3.66 3.34 3.655 3893284 3.655 up up correct
IMKTA.US Ingles Markets Incorporated 20200417 0 37.04 37.09 35.08 35.28 152611 34.5803 down down correct
IMMP.US Immutep Limited 20200417 0 1.01 1.01 0.9 0.9351 251729 0.9351 down down correct
IMMR.US Immersion Corporation 20200417 0 6.65 6.77 6.26 6.35 299087 6.35 down up incorrect
IMOS.US ChipMOS TECHNOLOGIES INC 20200417 0 18.91 19.07 18.82 19 10195 17.3202 up up correct
IMRA.US IMARA Inc 20200417 0 16.02 16.44 14.7946 15.9 116469 15.9 down up incorrect
IMRN.US Immuron Limited 20200417 0 2.05 2.35 2.05 2.35 3236 2.35 up up correct
IMTE.US Integrated Media Technology Limited 20200417 0 3.395 3.63 3.35 3.49 5108 3.49 up up correct
IMUX.US Immunic Inc 20200417 0 7.9 8.49 7.9 8.3442 27572 8.3442 up up correct
IMV.US IMV Inc 20200417 0 1.58 1.69 1.53 1.67 108343 1.67 up up correct
IMVT.US Immunovant Inc 20200417 0 19.44 19.44 18.11 18.49 76576 18.49 down down correct
IMXI.US International Money Express Inc 20200417 0 8 8.53 7.95 8.25 100559 8.25 up up correct
INBK.US First Internet Bancorp 20200417 0 14.81 15.0744 14.04 14.56 41825 14.3367 down down correct
INBKZ.US INBKZ 20200417 0 21.71 21.71 21.71 21.71 0 19.5588
INCY.US Incyte Corporation 20200417 0 97.8276 100.27 96.1556 100 3859345 100 up up correct
INDB.US Independent Bank Corp 20200417 0 66.04 69.45 66.04 68.84 201475 65.6947 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20200417 0 9.95 9.95 9.95 9.95 100 9.95
INDP.US Indaptus Therapeutics Inc 20200417 0 18.8 22.32 17.6 20.32 103358 20.32 up up correct
INDT.US INDUS Realty Trust Inc 20200417 0 34.23 34.9 33.73 34.9 3500 33.7923 up up correct
INFI.US Infinity Pharmaceuticals Inc 20200417 0 0.915 0.9699 0.891 0.94 91610 0.94 up down incorrect
INFN.US Infinera Corporation 20200417 0 5.88 6.05 5.8501 5.98 2169404 5.98 up down incorrect
INGN.US Inogen Inc 20200417 0 47.46 49.75 46.93 49.3 176165 49.3 up up correct
INMB.US INmune Bio Inc 20200417 0 4.33 4.5 4.2601 4.39 7110 4.39 up up correct
INMD.US InMode Ltd 20200417 0 24.04 25.39 23.4875 24.42 1639346 12.21 up up correct
INO.US Inovio Pharmaceuticals Inc 20200417 0 8 8.39 7.54 8.26 21123119 8.26 up up correct
INOD.US Innodata Inc 20200417 0 0.96 1.04 0.96 1 13696 1 up up correct
INOV.US Inovalon Holdings Inc 20200417 0 16.52 16.77 15.97 16.59 557921 16.59 up up correct
INPX.US Inpixon 20200417 0 1.16 1.16 1.1 1.13 1431667 1.13 down down correct
INSE.US Inspired Entertainment Inc 20200417 0 2.85 3.28 2.03 2.12 2428017 2.12 down down correct
INSG.US Inseego Corp 20200417 0 12.6 12.72 11.05 11.79 6574307 11.79 down down correct
INSM.US Insmed Incorporated 20200417 0 17.96 19.48 17.68 19.33 1512907 19.33 up up correct
INTC.US Intel Corporation 20200417 0 62.02 62.13 59.825 60.36 27385636 57.6918 down up incorrect
INTG.US The InterGroup Corporation 20200417 0 30 30.375 30 30.15 850 30.15 up up correct
INTU.US Intuit Inc 20200417 0 264.73 267.33 259.01 265.36 1423658 263.4601 up down incorrect
INTZ.US Intrusion Inc 20200417 0 3.07 3.1 2.9 3.1 7600 3.1 up up correct
INVA.US Innoviva Inc 20200417 0 12.92 13.15 12.58 13.1 553757 13.1 up up correct
INVE.US Identiv Inc 20200417 0 2.75 2.83 2.7 2.75 33937 2.75
INVO.US INVO Bioscience Inc 20200417 0 0.15 0.1714 0.15 0.1695 2429 5.424 up up correct
IONM.US Assure Holdings Corp. Common Stock 20200417 0 0.785 0.79 0.78 0.786 5400 0.786 up up correct
IONS.US Ionis Pharmaceuticals Inc 20200417 0 53.9 55.27 53.5 55.07 936775 55.07 up down incorrect
IOSP.US Innospec Inc 20200417 0 71.62 73.88 70.835 71 142132 69.1446 down down correct
IOVA.US Iovance Biotherapeutics Inc 20200417 0 35.98 36.1494 35.06 35.8 1819660 35.8 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20200417 0 0.5896 0.6088 0.575 0.6 41041 0.6 up up correct
IPAR.US Inter Parfums Inc 20200417 0 44.21 48.305 43.47 47.72 141386 47.1101 up up correct
IPGP.US IPG Photonics Corporation 20200417 0 117.74 121.13 117.01 119.05 281413 119.05 up up correct
IPHA.US Innate Pharma S.A 20200417 0 6.88 7.79 6.8501 7.77 17977 7.77 up up correct
IPLDP.US Interstate Power and Light Company 20200417 0 25.1 25.24 25.08 25.24 6600 23.1382 up up correct
IPWR.US Ideal Power Inc 20200417 0 1.97 2.15 1.85 1.99 19558 1.99 up up correct
IQ.US iQIYI Inc 20200417 0 19.765 19.82 18.855 19.28 4894612 19.28 down down correct
IRBT.US iRobot Corporation 20200417 0 50.65 50.99 48.95 50.04 1007706 50.04 down down correct
IRCP.US IRSA Propiedades Comerciales S.A 20200417 0 6.89 6.97 6.4708 6.71 8149 4.9221 down up incorrect
IRDM.US Iridium Communications Inc 20200417 0 23.52 24.28 23.18 23.97 632842 23.97 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20200417 0 80 80 80 80 300 80
IRIX.US IRIDEX Corporation 20200417 0 1.75 1.9 1.47 1.73 51544 1.73 down down correct
IRMD.US IRadimed Corporation 20200417 0 20.31 20.645 19.9619 20.25 35029 20.25 down down correct
IRTC.US iRhythm Technologies Inc 20200417 0 91.85 96.65 89.0572 96.59 412532 96.59 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20200417 0 10.36 10.4 9.94 10.32 1778062 10.32 down up incorrect
ISBC.US Investors Bancorp Inc 20200417 0 7.87 8.33 7.685 8.27 2305757 7.6064 up up correct
ISEE.US IVERIC bio Inc 20200417 0 4 4.05 3.83 3.94 236796 3.94 down down correct
ISIG.US Insignia Systems Inc 20200417 0 0.69 0.739 0.69 0.739 304 5.173 up up correct
ISRG.US Intuitive Surgical Inc 20200417 0 520.1 528.1 496.11 526.33 1365686 175.4433 up down incorrect
ISSC.US Innovative Solutions and Support Inc 20200417 0 4.19 4.44 4.09 4.16 31276 3.5774 down down correct
ISTR.US Investar Holding Corporation 20200417 0 10.57 11.41 10.33 11.24 24396 10.9796 up up correct
ISUN.US iSun Inc 20200417 0 2.07 2.09 1.99 1.99 1284 1.99 down up incorrect
ITCI.US Intra 20200417 0 17.12 17.43 16.52 17.37 758974 17.37 up up correct
ITI.US Iteris Inc 20200417 0 3.6 3.6 3.4 3.5 144264 3.5 down up incorrect
ITIC.US Investors Title Company 20200417 0 109.35 117.79 109.35 117.79 4871 98.2273 up up correct
ITMR.US Itamar Medical Ltd 20200417 0 13.5 13.65 12.9957 13.65 24711 13.65 up up correct
ITRI.US Itron Inc 20200417 0 59.66 62.8265 59.66 61.45 267322 61.45 up up correct
ITRM.US Iterum Therapeutics plc 20200417 0 2.22 2.69 2.1 2.4747 21432 2.4747 up up correct
ITRN.US Ituran Location and Control Ltd 20200417 0 16.04 16.39 15.73 15.73 36319 15.1538 down down correct
IVAC.US Intevac Inc 20200417 0 5 5.2 4.9754 5.08 128019 5.08 up down incorrect
IZEA.US IZEA Worldwide Inc 20200417 0 0.24 0.2745 0.19 0.2088 17122340 0.2088 down down correct
JACK.US Jack in the Box Inc 20200417 0 55.06 57.36 51.36 56.4 1979641 54.9302 up up correct
JAGX.US Jaguar Health Inc 20200417 0 0.5 0.5 0.45 0.46 374794 1.38 down up incorrect
JAKK.US JAKKS Pacific Inc 20200417 0 0.5122 0.5623 0.505 0.5445 6847 5.445 up up correct
JAN.US JanOne Inc 20200417 0 2.6 2.82 2.55 2.55 12246 2.55 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20200417 0 110.21 112.17 109.1 111.19 508021 111.19 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20200417 0 106.01 108.14 105.01 107.58 930642 106.0867 up up correct
JBLU.US JetBlue Airways Corporation 20200417 0 9.2 9.375 8.96 8.98 12279360 8.98 down up incorrect
JBSS.US John B. Sanfilippo & Son Inc 20200417 0 89.8 90 87.65 87.66 82964 80.5211 down down correct
JCS.US Communications Systems Inc 20200417 0 4.81 5.4 4.81 5.32 36707 3.107 up down incorrect
JD.US JD.com Inc 20200417 0 47.73 47.98 45.31 46.15 22001471 46.15 down down correct
JFIN.US Jiayin Group Inc 20200417 0 2.8 2.8 2.4 2.6631 15461 2.6631 down up incorrect
JFU.US 9F Inc 20200417 0 7.08 7.38 6.5988 7.38 1677 7.38 up up correct
JG.US Aurora Mobile Limited 20200417 0 2.42 2.42 2.35 2.35 4011 2.35 down down correct
JJSF.US J & J Snack Foods Corp 20200417 0 129.78 129.96 126.55 127.73 91044 124.1722 down up incorrect
JKHY.US Jack Henry & Associates Inc 20200417 0 168.66 170.6829 167.84 169.66 488567 166.3664 up down incorrect
JMPNZ.US JMPNZ 20200417 0 17.16 17.722 17.15 17.65 2800 15.7831 up up correct
JNCE.US Jounce Therapeutics Inc 20200417 0 4.93 5.1 4.85 5.01 234670 5.01 up up correct
JOBS.US 51job Inc 20200417 0 69.81 73.96 69.525 71.51 183560 71.51 up up correct
JOUT.US Johnson Outdoors Inc 20200417 0 59.12 61.115 55.875 60.84 31618 60.1157 up down incorrect
JRJC.US China Finance Online Co. Limited 20200417 0 4.3122 4.72 4.3122 4.55 5292 4.55 up up correct
JRSH.US Jerash Holdings (US) Inc 20200417 0 4.7 4.8014 4.7 4.75 10116 4.4697 up up correct
JRVR.US James River Group Holdings Ltd 20200417 0 35.91 37.4 35.91 36.49 126792 34.5236 up down incorrect
JSM.US Navient Corporation SR NT 6% 121543 20200417 0 18.06 18.06 17.6 17.69 9283 16.1029 down down correct
JVA.US Coffee Holding Co. Inc 20200417 0 2.87 2.9 2.72 2.72 14404 2.72 down down correct
JYNT.US The Joint Corp 20200417 0 11.5 11.72 11.18 11.46 118021 11.46 down up incorrect
KALA.US Kala Pharmaceuticals Inc 20200417 0 9.45 10.31 9.19 10.26 1115163 10.26 up up correct
KALU.US Kaiser Aluminum Corporation 20200417 0 74.7 75.7199 74.32 75.68 148786 72.0779 up up correct
KALV.US KalVista Pharmaceuticals Inc 20200417 0 10.3 11.2 10.205 11.11 89389 11.11 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20200417 0 0.78 0.7932 0.72 0.72 25728 0.72 down down correct
KBAL.US Kimball International Inc 20200417 0 11.5 11.7195 11.145 11.4 368796 10.8002 down down correct
KBSF.US KBS Fashion Group Limited 20200417 0 1.59 1.6 1.58 1.6 6297 1.6 up up correct
KDMN.US Kadmon Holdings Inc 20200417 0 4.47 4.47 4.22 4.4 1278100 4.4 down down correct
KDNY.US Chinook Therapeutics Inc 20200417 0 17 17.1 15.3 15.5 147669 15.5 down down correct
KDP.US Keurig Dr Pepper Inc 20200417 0 27.15 27.31 25.95 26.15 4408295 25.3633 down down correct
KE.US Kimball Electronics Inc 20200417 0 11.83 12.27 11.83 11.99 55510 11.99 up down incorrect
KELYA.US Kelly Services Inc 20200417 0 13.13 14.05 13.11 13.71 191050 13.6388 up up correct
KELYB.US Kelly Services Inc 20200417 0 13.779 14.7901 13.779 14.7901 356 14.7555 up up correct
KEQU.US Kewaunee Scientific Corporation 20200417 0 7.99 8 7.8317 7.8317 2130 7.8317 down down correct
KERN.US Akerna Corp 20200417 0 7.89 8 7.511 7.86 47117 7.86 down down correct
KERNW.US Akerna Corp 20200417 0 0.8 0.8 0.605 0.628 10477 0.628 down down correct
KFFB.US Kentucky First Federal Bancorp 20200417 0 5.7413 5.8 5.5225 5.8 11144 5.2173 up up correct
KFRC.US Kforce Inc 20200417 0 26.86 27.84 26.6 27.57 93885 26.6831 up down incorrect
KHC.US The Kraft Heinz Company 20200417 0 29.12 29.49 28.645 29.33 8131573 27.132 up up correct
KIDS.US OrthoPediatrics Corp 20200417 0 43.11 45 42.04 44.49 152790 44.49 up up correct
KINS.US Kingstone Companies Inc 20200417 0 5.42 5.4499 5.18 5.26 9326 5.0258 down down correct
KIRK.US Kirkland's Inc 20200417 0 0.83 0.91 0.82 0.8969 484955 0.8969 up up correct
KLAC.US KLA Corporation 20200417 0 160.93 162.29 157.79 161.21 998115 157.3005 up up correct
KLDO.US Kaleido Biosciences Inc 20200417 0 6.52 7.09 6.26 6.47 126567 6.47 down down correct
KLIC.US Kulicke and Soffa Industries Inc 20200417 0 24.07 24.49 23.64 24.15 369613 23.5331 up up correct
KLXE.US KLX Energy Services Holdings Inc 20200417 0 0.85 0.89 0.79 0.8672 740616 4.336 up down incorrect
KMDA.US Kamada Ltd 20200417 0 6.94 6.94 6.71 6.81 18140 6.81 down down correct
KMPH.US KemPharm Inc 20200417 0 0.2499 0.2675 0.2422 0.258 121666 4.128 up up correct
KNDI.US Kandi Technologies Group Inc 20200417 0 3.85 3.87 3.45 3.5 473712 3.5 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20200417 0 18 18.5 17.5975 18.38 261305 18.38 up up correct
KNSL.US Kinsale Capital Group Inc 20200417 0 112.92 114.83 111.02 114.01 214327 113.6322 up up correct
KOD.US Kodiak Sciences Inc 20200417 0 51.88 53.49 49.39 52.97 349229 52.97 up up correct
KOPN.US Kopin Corporation 20200417 0 0.375 0.3772 0.3571 0.36 214174 0.36 down down correct
KOR.US Corvus Gold Inc 20200417 0 1.29 1.29 1.21 1.2589 10323 1.2589 down up incorrect
KOSS.US Koss Corporation 20200417 0 1.17 1.2021 1.09 1.12 51823 1.12 down down correct
KPLT.US Katapult Holdings Inc 20200417 0 9.757 9.757 9.71 9.71 900 9.71 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20200417 0 5.66 6.2 5.52 5.85 28100 5.85 up up correct
KPTI.US Karyopharm Therapeutics Inc 20200417 0 22.94 23.5286 22.32 23.44 1288808 23.44 up up correct
KRKR.US 36Kr Holdings Inc 20200417 0 3.41 3.97 3.41 3.97 34834 3.97 up up correct
KRMD.US Repro Med Systems Inc 20200417 0 10.36 10.94 10.19 10.87 457993 10.87 up up correct
KRNT.US Kornit Digital Ltd 20200417 0 26.46 28.06 26.46 27.61 495155 27.61 up up correct
KRNY.US Kearny Financial Corp 20200417 0 8.09 8.32 8.09 8.26 326284 7.7877 up up correct
KROS.US Keros Therapeutics Inc 20200417 0 27.26 28.6046 24.5 26.7 104042 26.7 down down correct
KRTX.US Karuna Therapeutics Inc 20200417 0 75.47 78.54 74.5 77.91 196334 77.91 up up correct
KRUS.US Kura Sushi USA Inc 20200417 0 10.78 11.3 10.5 10.6 240397 10.6 down up incorrect
KRYS.US Krystal Biotech Inc 20200417 0 45.87 46.56 44.15 45.71 245996 45.71 down up incorrect
KSPN.US Kaspien Holdings Inc 20200417 0 3.76 4.64 3.76 4.06 12146 4.06 up up correct
KTCC.US Key Tronic Corporation 20200417 0 3.91 3.99 3.82 3.99 24979 3.99 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20200417 0 14.47 15 14.44 14.96 919753 14.96 up up correct
KTRA.US Kintara Therapeutics Inc 20200417 0 0.5046 0.54 0.5046 0.5162 81785 0.5162 up down incorrect
KURA.US Kura Oncology Inc 20200417 0 10.87 10.9765 10.43 10.63 173735 10.63 down down correct
KVHI.US KVH Industries Inc 20200417 0 8.78 8.97 8.38 8.59 43253 8.59 down down correct
KXIN.US Kaixin Auto Holdings 20200417 0 0.96 1.03 0.9548 0.9548 4297 0.9548 down down correct
KZIA.US Kazia Therapeutics Limited 20200417 0 3.1 3.11 2.92 3 7865 3 down up incorrect
KZR.US Kezar Life Sciences Inc 20200417 0 4.46 4.575 4.29 4.55 119677 4.55 up up correct
LAKE.US Lakeland Industries Inc 20200417 0 15.74 17 15.63 16.12 903132 16.12 up up correct
LAMR.US Lamar Advertising Company (REIT) 20200417 0 50.96 53.49 50.37 52.56 1279702 49.6434 up up correct
LANC.US Lancaster Colony Corporation 20200417 0 144.83 145.81 141.55 143.28 151644 138.9964 down down correct
LAND.US Gladstone Land Corporation 20200417 0 12.33 12.71 12.171 12.68 154562 12.0379 up up correct
LARAX.US LARAX 20200417 0 8.32 8.32 8.32 8.32 0 7.6436
LARK.US Landmark Bancorp Inc 20200417 0 19.0567 19.9365 18.6848 18.9932 3915 17.0744 down down correct
LASR.US nLIGHT Inc 20200417 0 13.61 14.54 13.18 14.26 396911 14.26 up up correct
LAUR.US Laureate Education Inc 20200417 0 9.51 9.65 9.28 9.29 1415854 5.224 down down correct
LAWS.US Lawson Products Inc 20200417 0 28.13 29.8 28 29.01 14951 29.01 up up correct
LAZR.US Luminar Technologies Inc 20200417 0 10.119 10.119 10.0746 10.1 627296 10.1 down up incorrect
LAZY.US Lazydays Holdings Inc 20200417 0 2.34 2.34 2.3 2.3 473 2.3 down down correct
LBAI.US Lakeland Bancorp Inc 20200417 0 10.14 10.57 10.1 10.39 174940 9.7199 up down incorrect
LBC.US Luther Burbank Corporation 20200417 0 8.85 9.73 8.85 9.68 155864 9.2412 up up correct
LBRDA.US Liberty Broadband Corporation 20200417 0 122.02 122.02 119.05 121.79 83289 121.79 down down correct
LBRDK.US Liberty Broadband Corporation 20200417 0 125.22 127.105 122.02 124.87 460324 124.87 down down correct
LBTYA.US Liberty Global plc 20200417 0 18.56 18.56 18.06 18.23 1240951 18.23 down down correct
LBTYB.US Liberty Global plc 20200417 0 18.3 18.3727 18.3 18.36 1582 18.36 up down incorrect
LBTYK.US Liberty Global plc 20200417 0 17.62 17.62 17.13 17.29 3177476 17.29 down down correct
LCA.US Landcadia Holdings IV Inc 20200417 0 9.86 9.89 9.85 9.89 1789 9.89 up up correct
LCNB.US LCNB Corp 20200417 0 12.15 12.49 11.88 12.25 24662 11.3183 up up correct
LCRDX.US LCRDX 20200417 0 8.32 8.32 8.32 8.32 0 7.3621
LCUT.US Lifetime Brands Inc 20200417 0 4.78 5.65 4.6 5.35 34558 5.2203 up up correct
LE.US Lands' End Inc 20200417 0 7.06 8.2 7.04 8.01 470915 8.01 up up correct
LECO.US Lincoln Electric Holdings Inc 20200417 0 77.1 78.25 75.19 75.74 326813 73.6689 down down correct
LEDS.US SemiLEDs Corporation 20200417 0 1.75 1.87 1.75 1.87 7396 1.87 up up correct
LEE.US Lee Enterprises Incorporated 20200417 0 0.81 0.8415 0.81 0.83 98976 8.3 up up correct
LEGH.US Legacy Housing Corporation 20200417 0 9.16 9.65 9.02 9.23 52021 9.23 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20200417 0 9.81 9.81 9.81 9.81 0 34.3829
LEVL.US Level One Bancorp Inc 20200417 0 16.46 16.93 15.8301 16.93 5951 16.6743 up up correct
LEXX.US Lexaria Bioscience Corp 20200417 0 0.297 0.33 0.2802 0.31 3364 9.3 up up correct
LFMD.US LifeMD Inc 20200417 0 1.5213 1.545 1.3 1.4 92557 1.4 down down correct
LFUS.US Littelfuse Inc 20200417 0 133.75 138.04 133.75 135.09 128330 133.0844 up up correct
LFVN.US LifeVantage Corporation 20200417 0 12.16 12.98 12.07 12.8 93567 12.8 up up correct
LGIH.US LGI Homes Inc 20200417 0 48.55 50.72 48.55 49.65 454422 49.65 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20200417 0 93.11 100.4714 91.015 93.98 647448 93.98 up up correct
LGO.US Largo Resources Ltd 20200417 0 0.5169 0.582 0.5 0.54 265333 5.4 up down incorrect
LHCG.US LHC Group Inc 20200417 0 132.32 133.73 124.01 131.53 696585 131.53 down down correct
LIFE.US aTyr Pharma Inc 20200417 0 2.9075 2.97 2.87 2.97 29793 2.97 up up correct
LILA.US Liberty Latin America Ltd 20200417 0 11.02 11.45 10.95 11.22 228649 10.5749 up up correct
LILAK.US Liberty Latin America Ltd 20200417 0 10.68 11.14 10.45 10.95 772554 10.3107 up down incorrect
LINC.US Lincoln Educational Services Corporation 20200417 0 2.4 2.4 2.35 2.4 7763 2.4
LIND.US Lindblad Expeditions Holdings Inc 20200417 0 5.21 5.42 4.92 5.31 515605 5.31 up up correct
LINK.US Interlink Electronics Inc 20200417 0 4.4 5.95 3.55 4.1 15801 4.1 down down correct
LIQT.US LiqTech International Inc 20200417 0 5.2 5.2 4.9656 5.02 100923 5.02 down down correct
LITE.US Lumentum Holdings Inc 20200417 0 80.59 81.11 74.85 75.25 1261498 75.25 down down correct
LIVE.US Live Ventures Incorporated 20200417 0 5.41 5.96 5.41 5.96 1992 5.96 up up correct
LIVN.US LivaNova PLC 20200417 0 48.5 51.35 48.49 50.56 506801 50.56 up up correct
LIVX.US LiveXLive Media Inc 20200417 0 1.92 2.5 1.87 2.28 579800 2.28 up down incorrect
LIXT.US Lixte Biotechnology Holdings Inc 20200417 0 0.9 0.9 0.83 0.9 283 5.4
LIZI.US Lizhi Inc 20200417 0 4.42 5.18 4.4 4.8 58856 4.8 up up correct
LJPC.US La Jolla Pharmaceutical Company 20200417 0 6.97 7.08 6.66 6.87 398523 6.87 down down correct
LKCO.US Luokung Technology Corp 20200417 0 0.56 0.56 0.4925 0.5 84315 0.5 down down correct
LKFN.US Lakeland Financial Corporation 20200417 0 35.34 37.3 35.34 36.99 162579 35.4052 up up correct
LKQ.US LKQ Corporation 20200417 0 20.5 21.57 20.28 20.935 2522814 20.844 up down incorrect
LLL.US JX Luxventure Ltd 20200417 0 1.59 1.6 1.58 1.6 6297 1.6 up up correct
LLNW.US Limelight Networks Inc 20200417 0 6.93 6.96 5.95 5.96 5297242 5.96 down down correct
LMAT.US LeMaitre Vascular Inc 20200417 0 28.52 29.76 28.02 29.5 102128 28.9742 up down incorrect
LMB.US Limbach Holdings Inc 20200417 0 3.23 3.24 3.15 3.18 7393 3.18 down down correct
LMFA.US LM Funding America Inc 20200417 0 0.692 0.748 0.633 0.67 18312 3.35 down down correct
LMNL.US Liminal BioSciences Inc 20200417 0 7.7 8.33 7.56 7.8888 8209 7.8888 up down incorrect
LMNR.US Limoneira Company 20200417 0 13.17 13.92 13.17 13.57 283409 13.1334 up up correct
LMPX.US LMP Automotive Holdings Inc 20200417 0 5 5.18 4.82 4.98 35000 4.98 down down correct
LMRK.US Landmark Infrastructure Partners LP 20200417 0 11.99 12.074 11.6549 12 70219 10.6665 up down incorrect
LMRKN.US Landmark Infrastructure Partners LP 20200417 0 22.15 22.15 21.9 21.9 1373 19.3704 down down correct
LMRKO.US Landmark Infrastructure Partners LP 20200417 0 21.6359 21.75 20.78 21.75 3006 18.8938 up up correct
LMRKP.US Landmark Infrastructure Partners LP 20200417 0 21.2 22.0528 21.2 21.75 2197 19.2817 up up correct
LMST.US Limestone Bancorp Inc 20200417 0 13.1 13.1 13.1 13.1 250 13.1
LNDC.US Landec Corporation 20200417 0 9.66 10.08 9.49 9.73 301164 9.73 up up correct
LNT.US Alliant Energy Corporation 20200417 0 52.23 53.175 51.61 52.87 704029 50.245 up down incorrect
LNTH.US Lantheus Holdings Inc 20200417 0 13.61 13.9 13.26 13.85 447186 13.85 up up correct
LOAN.US Manhattan Bridge Capital Inc 20200417 0 3.99 4.05 3.81 3.87 29232 3.4457 down up incorrect
LOB.US Live Oak Bancshares Inc 20200417 0 13.03 13.82 12.86 13.65 265813 13.5704 up up correct
LOCO.US El Pollo Loco Holdings Inc 20200417 0 10.36 10.85 10.14 10.75 399707 10.75 up up correct
LOGC.US LogicBio Therapeutics Inc 20200417 0 5.09 5.5 5 5.5 51895 5.5 up down incorrect
LOGI.US Logitech International S.A 20200417 0 46.26 46.47 45.84 46.39 241303 45.3643 up up correct
LOOP.US Loop Industries Inc 20200417 0 7.71 7.7373 7.15 7.2 34801 7.2 down down correct
LOPE.US Grand Canyon Education Inc 20200417 0 77.9 80.32 77.02 80.08 409798 80.08 up down incorrect
LORL.US Loral Space & Communications Inc 20200417 0 15.69 16.25 15.62 15.95 115097 11.5918 up up correct
LOTZ.US CarLotz Inc 20200417 0 9.94 9.94 9.94 9.94 850439 9.94
LOVE.US The Lovesac Company 20200417 0 8.83 10.87 8.3366 10.15 3348826 10.15 up up correct
LPCN.US Lipocine Inc 20200417 0 0.499 0.4995 0.4936 0.499 676060 0.499
LPLA.US LPL Financial Holdings Inc 20200417 0 56 57.33 53.65 53.8 956936 52.9481 down down correct
LPRO.US Open Lending Corporation 20200417 0 10.206 10.25 10.2 10.2 1221 10.2 down down correct
LPSN.US LivePerson Inc 20200417 0 22.15 22.56 21.89 22.35 586750 22.35 up up correct
LPTH.US LightPath Technologies Inc 20200417 0 1.55 1.55 1.38 1.42 178892 1.42 down down correct
LPTX.US Leap Therapeutics Inc 20200417 0 1.93 1.93 1.6 1.74 179420 1.74 down down correct
LQDA.US Liquidia Corporation 20200417 0 7.1 7.5 7.02 7.3 182471 7.3 up up correct
LQDT.US Liquidity Services Inc 20200417 0 4.86 5.02 4.75 4.95 180620 4.95 up up correct
LRCX.US Lam Research Corporation 20200417 0 278.155 280.22 271.47 279.02 1831932 273.6436 up up correct
LRFC.US Logan Ridge Finance Corp 20200417 0 21 21.6846 20.46 21.18 18018 21.18 up up correct
LRMR.US Larimar Therapeutics Inc 20200417 0 0.83 0.83 0.7471 0.8087 6009 9.7044 down down correct
LSBK.US Lake Shore Bancorp Inc 20200417 0 12 12.98 12 12.73 7465 11.9152 up up correct
LSCC.US Lattice Semiconductor Corporation 20200417 0 20.67 21 19.74 20.195 1188449 20.195 down up incorrect
LSEA.US Landsea Homes Corporation 20200417 0 10.36 10.36 10.36 10.36 192199 10.36
LSTR.US Landstar System Inc 20200417 0 106.66 106.78 102.585 103.59 344196 101.0549 down down correct
LSXMA.US The Liberty SiriusXM Group 20200417 0 32.68 32.68 30.93 31.36 918891 31.36 down down correct
LSXMK.US The Liberty SiriusXM Group 20200417 0 32.84 32.98 31.45 31.96 860814 31.4391 down down correct
LTAFX.US Altst Strgs Fd A 20200417 0 4.75 4.75 4.75 4.75 0 4.4124
LTBR.US Lightbridge Corporation 20200417 0 2.16 2.4299 2.16 2.27 10218 2.27 up up correct
LTCFX.US Alternative Strategies Fund Class C 20200417 0 4.57 4.57 4.57 4.57 0 4.2353
LTIFX.US LTIFX 20200417 0 4.78 4.78 4.78 4.78 0 4.78
LTRPA.US Liberty TripAdvisor Holdings Inc 20200417 0 2.447 2.62 2.12 2.35 2816107 2.35 down down correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20200417 0 48.99 63.56 42.5 47.83 191173 47.83 down down correct
LTRX.US Lantronix Inc 20200417 0 2.54 2.65 2.43 2.48 61647 2.48 down down correct
LULU.US Lululemon Athletica Inc 20200417 0 215.25 226.42 213.52 225.86 3555221 225.86 up up correct
LUMO.US Lumos Pharma Inc 20200417 0 8.5269 8.665 7.78 8.41 54281 8.41 down down correct
LUNA.US Luna Innovations Incorporated 20200417 0 7.47 7.8 7.1 7.27 277879 7.27 down down correct
LVO.US LiveOne Inc 20200417 0 1.92 2.5 1.87 2.28 579600 2.28 up up correct
LVOX.US LiveVox Holding Inc 20200417 0 9.9 9.97 9.9 9.97 26700 9.97 up up correct
LWAY.US Lifeway Foods Inc 20200417 0 2.05 2.31 2.05 2.195 55594 2.195 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20200417 0 0.527 0.535 0.515 0.53 40215 0.53 up up correct
LX.US LexinFintech Holdings Ltd 20200417 0 8.82 8.87 8.5 8.5 1132511 8.5 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20200417 0 2.08 2.09 1.88 1.88 1014868 1.88 down down correct
LYFT.US Lyft Inc 20200417 0 28.83 29.97 28.23 29.07 8437428 29.07 up up correct
LYL.US Dragon Victory International Limited 20200417 0 1.0073 1.01 1.0073 1.0073 1186 1.0073
LYTS.US LSI Industries Inc 20200417 0 5.59 5.6199 5.33 5.42 157993 5.1795 down down correct
MACK.US Merrimack Pharmaceuticals Inc 20200417 0 3.66 3.66 3.325 3.47 96290 3.47 down down correct
MANH.US Manhattan Associates Inc 20200417 0 57.39 58.87 57.02 57.5 494498 57.5 up up correct
MANT.US ManTech International Corporation 20200417 0 77.62 79.2 77.375 78.72 193508 76.2212 up up correct
MAPS.US WM Technology Inc 20200417 0 9.969 9.969 9.95 9.95 400 9.95 down up incorrect
MAR.US Marriott International Inc 20200417 0 85.295 85.63 82.29 84.26 5299531 84.26 down down correct
MARA.US Marathon Digital Holdings Inc 20200417 0 0.46 0.46 0.42 0.4251 220067 0.4251 down down correct
MARK.US Remark Holdings Inc 20200417 0 0.39 0.392 0.365 0.3705 7324700 0.3705 down down correct
MARPS.US Marine Petroleum Trust 20200417 0 1.2 1.28 1.1905 1.25 3782 1.1171 up up correct
MASI.US Masimo Corporation 20200417 0 208.59 208.59 198.03 199.7 1028046 199.7 down down correct
MAT.US Mattel Inc 20200417 0 9.15 9.51 9.15 9.18 4941712 9.18 up up correct
MATW.US Matthews International Corporation 20200417 0 22.16 23.34 22.15 22.94 86700 21.9509 up up correct
MBAY.US MediaBay Inc 20200417 0 0 0 0 0 0 0
MBCN.US Middlefield Banc Corp 20200417 0 16.73 17.28 16.73 17 3475 16.1337 up up correct
MBII.US Marrone Bio Innovations Inc 20200417 0 0.6315 0.7899 0.63 0.6928 541745 0.6928 up up correct
MBIN.US Merchants Bancorp 20200417 0 13.89 14.64 13.54 14.64 44460 14.3434 up down incorrect
MBINO.US Merchants Bancorp 20200417 0 22 22.25 21 21.5 9000 19.4081 down up incorrect
MBINP.US Merchants Bancorp 20200417 0 23.95 24 23.775 23.775 900 21.1991 down up incorrect
MBIO.US Mustang Bio Inc 20200417 0 2.9 3 2.84 2.97 145669 2.97 up up correct
MBNKP.US Medallion Bank 20200417 0 13.05 13.05 12 12.1 4200 10.3659 down down correct
MBOT.US Microbot Medical Inc 20200417 0 5.62 6.09 5.4 5.99 163263 5.99 up up correct
MBRX.US Moleculin Biotech Inc 20200417 0 1.25 1.26 1.11 1.2 1472911 7.2 down up incorrect
MBUU.US Malibu Boats Inc 20200417 0 26.61 27.09 25.945 26.75 248723 26.75 up up correct
MBWM.US Mercantile Bank Corporation 20200417 0 20.7 21.83 20.51 21.68 59428 20.1565 up up correct
MCBC.US Macatawa Bank Corporation 20200417 0 6.75 7.36 6.75 7.185 170059 6.7048 up up correct
MCBS.US MetroCity Bankshares Inc 20200417 0 9.72 10.51 9.72 10.2 44100 9.7261 up up correct
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20200417 0 11.52 11.52 11.52 11.52 0 10.4207
MCFT.US MasterCraft Boat Holdings Inc 20200417 0 7.48 8.08 7.48 7.8 251708 7.8 up up correct
MCHP.US Microchip Technology Incorporated 20200417 0 80.59 81.47 78.18 80.34 6322970 39.3076 down down correct
MCHX.US Marchex Inc 20200417 0 1.41 1.49 1.38 1.39 150444 1.39 down down correct
MCMJ.US Merida Merger Corp. I 20200417 0 9.6 9.6 9.6 9.6 242 9.6
MCRB.US Seres Therapeutics Inc 20200417 0 3.92 3.98 3.74 3.9 332834 3.9 down down correct
MCRI.US Monarch Casino & Resort Inc 20200417 0 26.57 27.94 26.46 27.1 86691 27.1 up up correct
MDB.US MongoDB Inc 20200417 0 156.96 157.33 147.74 154.19 724014 154.19 down up incorrect
MDGL.US Madrigal Pharmaceuticals Inc 20200417 0 79.15 83 78.92 81.95 229686 81.95 up up correct
MDGS.US Medigus Ltd 20200417 0 1.3175 1.34 1.1601 1.249 14755 1.249 down down correct
MDIA.US MediaCo Holding Inc 20200417 0 3.2 3.6 3.15 3.55 2489 3.55 up up correct
MDJH.US MDJM Ltd 20200417 0 2.9 2.99 2.53 2.89 2163 2.89 down down correct
MDLZ.US Mondelez International Inc 20200417 0 54.14 54.5 52.78 53.48 10669650 51.7503 down down correct
MDNA.US Medicenna Therapeutics Corp 20200417 0 2.89 2.89 2.5025 2.54 34324 2.54 down down correct
MDRR.US Medalist Diversified REIT Inc 20200417 0 1.6 1.6 1.4 1.4 13088 1.3556 down up incorrect
MDRRP.US Medalist Diversified REIT Inc 20200417 0 14.65 14.65 14.65 14.65 0 12.2537
MDRX.US Allscripts Healthcare Solutions Inc 20200417 0 6.22 6.57 6.22 6.52 1981445 6.52 up down incorrect
MDVL.US Medavail Holdings Inc 20200417 0 1.1708 1.1708 1.0914 1.1 8201 13.2 down down correct
MDWD.US MediWound Ltd 20200417 0 2.1 2.1 1.96 1.99 16804 1.99 down down correct
MDWT.US Midwest Holding Inc 20200417 0 0.05 0.05 0.05 0.05 3 25
MDXG.US MiMedx Group Inc 20200417 0 3.98 3.98 3.8 3.82 107321 3.82 down down correct
MEDP.US Medpace Holdings Inc 20200417 0 85 87.89 83.3971 87.68 292256 87.68 up up correct
MEDS.US TRxADE HEALTH Inc 20200417 0 6.22 6.22 5.9 6.12 16411 6.12 down down correct
MEIP.US MEI Pharma Inc 20200417 0 2.4 2.48 2.28 2.42 2470703 2.42 up up correct
MELI.US MercadoLibre Inc 20200417 0 626.18 628.13 582.805 597.5 558253 597.5 down down correct
MEOH.US Methanex Corporation 20200417 0 12.84 13.7211 12.7041 13.2 733223 13.034 up up correct
MERC.US Mercer International Inc 20200417 0 8.4 8.667 8.22 8.29 132121 7.9179 down down correct
MESA.US Mesa Air Group Inc 20200417 0 3.78 3.8 3.25 3.29 1056478 3.29 down down correct
MESO.US Mesoblast Limited 20200417 0 7.28 7.28 6.74 6.85 281203 6.85 down down correct
METC.US Ramaco Resources Inc 20200417 0 2.86 2.99 2.75 2.86 101835 2.86
METX.US Meten EdtechX Education Group Ltd 20200417 0 13 13.0327 12.3585 12.75 5813 12.75 down down correct
METXW.US Meten EdtechX Education Group Ltd 20200417 0 0.45 0.45 0.45 0.45 69832 0.45
MFH.US Mercurity Fintech Holding Inc 20200417 0 0.64 0.6401 0.5435 0.5829 27115 1.1658 down down correct
MFIN.US Medallion Financial Corp 20200417 0 2.51 2.656 2.51 2.52 92072 2.52 up down incorrect
MGEE.US MGE Energy Inc 20200417 0 70.16 72.9 68.6 72.31 176378 69.7015 up up correct
MGI.US MoneyGram International Inc 20200417 0 1.44 1.5 1.4 1.42 830850 1.42 down down correct
MGIC.US Magic Software Enterprises Ltd 20200417 0 8.56 8.8 8.47 8.61 55023 8.2478 up up correct
MGLN.US Magellan Health Inc 20200417 0 53.47 54.5 52.04 53.4 169729 53.4 down up incorrect
MGNI.US Magnite Inc 20200417 0 5.9 5.92 5.44 5.64 2069970 5.64 down down correct
MGNX.US MacroGenics Inc 20200417 0 5.46 6.45 5.2 6.45 974693 6.45 up up correct
MGPI.US MGP Ingredients Inc 20200417 0 37.16 37.63 35.61 36.22 193493 35.627 down down correct
MGRC.US McGrath RentCorp 20200417 0 49.41 52.14 48.81 51.73 193790 49.8714 up up correct
MGTA.US Magenta Therapeutics Inc 20200417 0 8.08 8.97 7.98 8.82 134456 8.82 up up correct
MGTX.US MeiraGTx Holdings plc 20200417 0 13.73 14.66 13.73 14.59 113169 14.59 up up correct
MHLD.US Maiden Holdings Ltd 20200417 0 1.05 1.05 0.94 0.99 456495 0.99 down down correct
MICT.US MICT Inc 20200417 0 1.09 1.16 1.08 1.1 88966 1.1 up down incorrect
MIDD.US The Middleby Corporation 20200417 0 50.62 52.15 50.341 51.68 1687339 51.68 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20200417 0 0.1 0.1 0.095 0.095 47000 0.095 down down correct
MIME.US Mimecast Limited 20200417 0 36.28 36.28 35.23 35.69 1070036 35.69 down down correct
MIND.US MIND Technology Inc 20200417 0 0.9549 0.9949 0.9341 0.965 9450 0.965 up up correct
MINDP.US MIND Technology Inc 20200417 0 18.25 18.2501 16.75 17.3 1750 14.9006 down down correct
MINM.US Minim Inc. Common Stock 20200417 0 1.01 1.15 0.9 1.15 22084 1.15 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20200417 0 14.4 14.95 13.93 14.74 30487 14.74 up up correct
MIST.US Milestone Pharmaceuticals Inc 20200417 0 2.38 2.59 2.29 2.42 1115545 2.42 up up correct
MITK.US Mitek Systems Inc 20200417 0 8.04 8.32 7.97 8.25 657539 8.25 up up correct
MITO.US Stealth BioTherapeutics Corp 20200417 0 1.82 1.82 1.67 1.7 105598 1.7 down down correct
MKD.US Molecular Data Inc 20200417 0 1.6739 1.68 1.6739 1.68 4079 1.68 up down incorrect
MKSI.US MKS Instruments Inc 20200417 0 93.7 93.7 91.12 92.74 390515 91.9028 down down correct
MKTX.US MarketAxess Holdings Inc 20200417 0 447.51 449.94 427.62 429.78 271771 425.9072 down down correct
MKTY.US Mechanical Technology Incorporated 20200417 0 0.46 0.52 0.46 0.52 700 0.52 up up correct
MLAB.US Mesa Laboratories Inc 20200417 0 220 228.295 213.6557 221.41 19082 220.4836 up up correct
MLCO.US Melco Resorts & Entertainment Limited 20200417 0 15.1 15.36 14.9 15 4264468 15 down up incorrect
MLHR.US Herman Miller Inc 20200417 0 19.25 20.569 19.16 20.28 380935 19.921 up up correct
MLKN.US MillerKnoll Inc 20200417 0 19.25 20.569 19.16 20.28 380935 19.832 up up correct
MLVF.US Malvern Bancorp Inc 20200417 0 10.49 11.94 10.49 11.62 158411 11.62 up up correct
MMAT.US Meta Materials Inc 20200417 0 0.76 0.78 0.74 0.74 70850 0.74 down down correct
MMLP.US Martin Midstream Partners L.P 20200417 0 1.14 1.49 1.14 1.41 758759 1.3531 up up correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20200417 0 1.3 1.38 1.3 1.38 25532 1.38 up up correct
MMSI.US Merit Medical Systems Inc 20200417 0 35.7 37.76 35.4719 37.61 590990 37.61 up up correct
MMYT.US MakeMyTrip Limited 20200417 0 13.01 13.36 12.65 12.77 650500 12.77 down up incorrect
MNDO.US MIND C.T.I. Ltd 20200417 0 1.85 1.89 1.79 1.82 136954 1.6703 down down correct
MNDT.US Mandiant Inc. 20200417 0 11.1 11.1 10.66 10.8 2470425 10.8 down down correct
MNKD.US MannKind Corporation 20200417 0 1.19 1.29 1.19 1.28 1607990 1.28 up up correct
MNMD.US Mind Medicine (MindMed) Inc 20200417 0 0.4304 0.46 0.395 0.4257 665955 0.4257 down down correct
MNOV.US MediciNova Inc 20200417 0 5.64 5.7 5.4 5.53 142772 5.53 down down correct
MNPR.US Monopar Therapeutics Inc 20200417 0 8.5 8.5 7.65 8.001 7146 8.001 down up incorrect
MNRO.US Monro Inc 20200417 0 48.51 49.5 47.66 49.36 346712 47.9358 up down incorrect
MNSB.US MainStreet Bancshares Inc 20200417 0 13.63 14.33 13.4749 14.33 14073 14.33 up up correct
MNST.US Monster Beverage Corporation 20200417 0 62.57 63.13 61.89 62.19 3174567 62.19 down down correct
MNTV.US Momentive Global Inc 20200417 0 13.95 14.88 13.82 14.66 1153960 14.66 up up correct
MNTX.US Manitex International Inc 20200417 0 4.15 4.29 3.87 3.99 32721 3.99 down down correct
MODV.US ModivCare Inc 20200417 0 58.31 59.5 57.44 57.83 67908 57.83 down up incorrect
MOFG.US MidWestOne Financial Group Inc 20200417 0 18.69 20.17 17.78 19.3 42014 18.1509 up up correct
MOGO.US Mogo Inc 20200417 0 0.96 1.02 0.88 0.96 38313 0.96
MOHO.US ECMOHO Limited 20200417 0 4.9 5.02 4.78 4.8 36753 4.8 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20200417 0 17.6 19.36 17.6 19.2 29881 19.2 up up correct
MOMO.US Momo Inc 20200417 0 23.49 24.69 23.38 23.81 5010068 22.8455 up up correct
MOR.US MorphoSys AG 20200417 0 25.7 26.86 25.61 25.81 399812 25.81 up up correct
MORF.US Morphic Holding Inc 20200417 0 13.35 15.12 12.91 15.06 49275 15.06 up up correct
MORN.US Morningstar Inc 20200417 0 133.71 135.08 132.18 132.45 109911 131.2796 down down correct
MOSY.US MoSys Inc 20200417 0 1.75 1.75 1.56 1.64 2008673 1.64 down up incorrect
MOTS.US Motus GI Holdings Inc 20200417 0 0.7222 0.75 0.67 0.6712 80044 0.6712 down down correct
MOXC.US Moxian Inc 20200417 0 0.85 0.9 0.8101 0.8557 26613 0.8557 up up correct
MPAA.US Motorcar Parts of America Inc 20200417 0 12.48 13.24 12.46 12.63 197224 12.63 up up correct
MPB.US Mid Penn Bancorp Inc 20200417 0 16.68 17.23 16.5 17.05 13046 16.0822 up up correct
MPWR.US Monolithic Power Systems Inc 20200417 0 185 189 182.7 185.77 292795 183.9132 up up correct
MRAM.US Everspin Technologies Inc 20200417 0 2.65 2.94 2.645 2.7 331000 2.7 up down incorrect
MRBK.US Meridian Corporation 20200417 0 13.45 13.46 12.07 12.07 20597 11.199 down up incorrect
MRCC.US Monroe Capital Corporation 20200417 0 7.3 7.39 7.03 7.1 135134 5.8897 down down correct
MRCY.US Mercury Systems Inc 20200417 0 78.84 81.99 78.445 81.47 407813 81.47 up up correct
MREO.US Mereo BioPharma Group plc 20200417 0 1.57 1.585 1.33 1.34 215924 1.34 down down correct
MRIN.US Marin Software Incorporated 20200417 0 1.42 1.49 1.32 1.41 74843 1.41 down down correct
MRKR.US Marker Therapeutics Inc 20200417 0 2.04 2.1323 2.02 2.05 263115 2.05 up up correct
MRLN.US Marlin Business Services Corp 20200417 0 7.43 7.73 7.26 7.47 31885 6.89 up up correct
MRNA.US Moderna Inc 20200417 0 48.99 49 43.38 46.85 32285976 46.85 down down correct
MRNS.US Marinus Pharmaceuticals Inc 20200417 0 1.82 1.9367 1.78 1.9 132950 7.6 up up correct
MRSN.US Mersana Therapeutics Inc 20200417 0 8.61 9.43 8.48 9.06 761732 9.06 up up correct
MRTN.US Marten Transport Ltd 20200417 0 21.75 22.88 21.4665 22.79 847237 14.1458 up up correct
MRTX.US Mirati Therapeutics Inc 20200417 0 89.52 92.25 88.84 90.7 441259 90.7 up up correct
MRUS.US Merus N.V 20200417 0 12.76 13.51 12.76 13.09 112468 13.09 up up correct
MRVL.US Marvell Technology Inc 20200417 0 26.33 26.595 25.7 25.955 4888441 25.7624 down up incorrect
MSBI.US Midland States Bancorp Inc 20200417 0 15.2 16.14 15.2 16.02 204542 14.5332 up up correct
MSEX.US Middlesex Water Company 20200417 0 61.42 61.98 60.3 61.36 53658 59.9109 down up incorrect
MSFDX.US Mlt Strgy Grwt A 20200417 0 11.99 11.99 11.99 11.99 0 10.7916
MSFIX.US The Multi 20200417 0 12.22 12.22 12.22 12.22 0 10.9983
MSFT.US Microsoft Corporation 20200417 0 179.5 180 175.87 178.6 52765633 175.7374 down down correct
MSFYX.US The Multi 20200417 0 11.68 11.68 11.68 11.68 0 10.5127
MSTR.US MicroStrategy Incorporated 20200417 0 127.23 127.42 125.45 126.53 72015 126.53 down down correct
MSVB.US Mid 20200417 0 11.6 11.65 11.45 11.5 4309 11.348 down down correct
MTBC.US CareCloud Inc 20200417 0 6.71 6.97 6.31 6.37 135154 6.37 down down correct
MTBCP.US CareCloud Inc 20200417 0 25.3 25.9825 25.251 25.61 15736 21.6387 up up correct
MTC.US Mmtec Inc 20200417 0 1.45 1.6 1.24 1.3 64686 1.3 down down correct
MTEM.US Molecular Templates Inc 20200417 0 16.52 16.6925 15.68 16.34 247366 16.34 down up incorrect
MTEX.US Mannatech Incorporated 20200417 0 10.8109 10.8109 10.5 10.5 1280 9.0937 down up incorrect
MTLS.US Materialise NV 20200417 0 19.7 20.24 19.06 19.45 170645 19.45 down down correct
MTP.US Midatech Pharma plc 20200417 0 1.54 1.55 1.4301 1.49 14594 1.49 down down correct
MTRX.US Matrix Service Company 20200417 0 8.68 9.42 8.68 9.42 106890 9.42 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20200417 0 24.75 25.44 24.6801 24.86 390923 24.86 up up correct
MU.US Micron Technology Inc 20200417 0 46.78 46.89 44.85 45.7 23388325 45.6362 down up incorrect
MUDSW.US Mudrick Capital Acquisition Corporation II 20200417 0 0.398 0.398 0.398 0.398 1100 0.398
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20200417 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20200417 0 2.21 2.21 2.04 2.12 28600 2.12 down down correct
MVBF.US MVB Financial Corp 20200417 0 12.56 13.9 12.56 13.79 15130 13.3878 up up correct
MVIS.US MicroVision Inc 20200417 0 0.265 0.274 0.2544 0.2698 2098319 0.2698 up up correct
MVST.US Microvast Holdings Inc 20200417 0 9.99 9.99 9.99 9.99 0 9.99
MYFW.US First Western Financial Inc 20200417 0 13.73 13.73 13.55 13.55 522 13.55 down up incorrect
MYGN.US Myriad Genetics Inc 20200417 0 15.11 15.59 14.72 15 623552 15 down down correct
MYMD.US MyMD Pharmaceuticals Inc 20200417 0 3.64 3.65 3.17 3.42 735245 6.84 down down correct
MYRG.US MYR Group Inc 20200417 0 24.14 26.14 23.32 25.36 362802 25.36 up up correct
MYSZ.US My Size Inc 20200417 0 1.92 2.14 1.84 2.126 54582 2.126 up up correct
NAII.US Natural Alternatives International Inc 20200417 0 7.43 7.43 7.36 7.38 986 7.38 down up incorrect
NAKD.US Naked Brand Group Limited 20200417 0 0.4689 0.47 0.415 0.4579 16765 6.8685 down down correct
NAOV.US NanoVibronix Inc 20200417 0 2.05 2.15 1.85 2.05 6884 2.05
NATH.US Nathan's Famous Inc 20200417 0 58 59.8685 56.063 59.61 10052 57.2923 up up correct
NATI.US National Instruments Corporation 20200417 0 36.85 37.57 36.675 37.06 505326 35.331 up up correct
NATR.US Nature's Sunshine Products Inc 20200417 0 8.18 8.3572 8.0301 8.26 12249 7.8227 up up correct
NAVI.US Navient Corporation 20200417 0 7.61 7.92 7.3 7.54 2263772 6.8883 down down correct
NBEV.US NewAge Inc 20200417 0 1.56 1.62 1.48 1.6 2624828 1.6 up up correct
NBIX.US Neurocrine Biosciences Inc 20200417 0 96.49 99.26 95.69 98.96 722303 98.96 up down incorrect
NBN.US Northeast Bank 20200417 0 11.06 11.35 10.5 10.51 57677 10.4789 down down correct
NBRV.US Nabriva Therapeutics plc 20200417 0 0.529 0.529 0.5128 0.5217 91763 5.217 down up incorrect
NBSE.US NeuBase Therapeutics Inc 20200417 0 8.64 8.64 8.02 8.17 128261 8.17 down down correct
NBTB.US NBT Bancorp Inc 20200417 0 32.12 32.34 31.19 31.71 229995 30.0022 down down correct
NCBS.US Nicolet Bankshares Inc 20200417 0 52.43 53.49 52 53.05 35395 53.05 up down incorrect
NCMI.US National CineMedia Inc 20200417 0 3.08 3.08 2.78 2.96 1550320 2.6116 down down correct
NCNA.US NuCana plc 20200417 0 5.8 5.88 5.54 5.5883 55396 5.5883 down down correct
NCSM.US NCS Multistage Holdings Inc 20200417 0 0.5751 0.69 0.5751 0.65 52674 13 up up correct
NCTY.US The9 Limited 20200417 0 0.44 0.4827 0.44 0.46 22488 4.6 up up correct
NDAQ.US Nasdaq Inc 20200417 0 111.1 111.91 109.38 111.24 773808 108.6322 up up correct
NDLS.US Noodles & Company 20200417 0 5.4 5.57 5.15 5.22 446443 5.22 down up incorrect
NDRA.US ENDRA Life Sciences Inc 20200417 0 0.84 0.9 0.76 0.8527 103911 0.8527 up up correct
NDSN.US Nordson Corporation 20200417 0 153.3 153.85 150 152.48 397322 150.2804 down up incorrect
NECB.US NorthEast Community Bancorp Inc. Common Stock 20200417 0 7.06 7.095 7.05 7.05 4152 5.1623 down up incorrect
NEGG.US Newegg Commerce Inc 20200417 0 3.52 3.6 3.28 3.36 48975 3.36 down down correct
NEO.US NeoGenomics Inc 20200417 0 29.45 29.5 28.22 29.25 642728 29.25 down down correct
NEOG.US Neogen Corporation 20200417 0 66.84 66.895 64.51 66.07 204860 33.035 down up incorrect
NEON.US Neonode Inc 20200417 0 2.56 2.58 2.45 2.47 53374 2.47 down down correct
NEPH.US Nephros Inc 20200417 0 7.54 8.22 7.46 8.0014 15345 8.0014 up up correct
NEPT.US Neptune Wellness Solutions Inc 20200417 0 1.9 2.06 1.85 2.06 1532919 2.06 up up correct
NERV.US Minerva Neurosciences Inc 20200417 0 6.66 6.89 6.5301 6.88 205453 6.88 up up correct
NESR.US National Energy Services Reunited Corp 20200417 0 4.36 4.76 4.25 4.71 195773 4.71 up up correct
NETE.US Net Element Inc 20200417 0 2.21 2.21 2.0416 2.12 28564 2.12 down down correct
NEWT.US Newtek Business Services Corp 20200417 0 15.73 15.82 14.77 15.04 247856 12.433 down down correct
NEXT.US NextDecade Corporation 20200417 0 2.01 2.1853 2 2.05 64182 2.05 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20200417 0 10.3 10.67 10.3 10.55 173752 9.8991 up up correct
NFE.US New Fortress Energy Inc 20200417 0 11.48 12.03 11.3 11.76 44106 11.5555 up down incorrect
NFLX.US Netflix Inc 20200417 0 431 432 414.695 422.96 12616260 422.96 down down correct
NGM.US NGM Biopharmaceuticals Inc 20200417 0 15.86 16.1245 15.3 15.4 136742 15.4 down down correct
NH.US NantHealth Inc 20200417 0 2.02 2.0599 1.94 2.03 174307 2.03 up up correct
NHTC.US Natural Health Trends Corp 20200417 0 3.55 3.79 3.51 3.64 27660 2.9728 up up correct
NICE.US NICE Ltd 20200417 0 166.08 168.68 164.5 167.5 418202 167.5 up up correct
NICHX.US NICHX 20200417 0 26.34 26.34 26.34 26.34 0 24.4249
NICK.US Nicholas Financial Inc 20200417 0 5.5 6 5.5 5.8 1222 5.8 up down incorrect
NISN.US Nisun International Enterprise Development Group Co. Ltd 20200417 0 7.89 9.29 7.85 9.2 206045 9.2 up up correct
NIU.US Niu Technologies 20200417 0 7.3 7.32 6.91 7.08 171938 7.08 down down correct
NK.US NantKwest Inc 20200417 0 3.4 3.46 3.25 3.3 713229 3.3 down down correct
NKLA.US Nikola Corporation 20200417 0 12 12 11.61 11.74 325601 11.74 down down correct
NKSH.US National Bankshares Inc 20200417 0 28.44 28.6675 27.83 27.85 11870 25.617 down down correct
NKTR.US Nektar Therapeutics 20200417 0 18.75 19.52 18.61 19.43 2047727 19.43 up up correct
NLOK.US NortonLifeLock Inc 20200417 0 20.69 20.74 19.91 20.12 5836435 19.3642 down down correct
NLTX.US Neoleukin Therapeutics Inc 20200417 0 13.04 14.82 13.0124 13.96 348123 13.96 up down incorrect
NMFC.US New Mountain Finance Corporation 20200417 0 7.55 7.73 7.25 7.3 1669014 6.1241 down up incorrect
NMIH.US NMI Holdings Inc 20200417 0 11.55 12.07 11.39 11.955 1372759 11.955 up up correct
NMRD.US Nemaura Medical Inc 20200417 0 5.03 5.34 5.03 5.34 5388 5.34 up up correct
NMRK.US Newmark Group Inc 20200417 0 3.75 3.8877 3.52 3.54 1167270 3.5072 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20200417 0 2.14 2.14 2.05 2.05 1600 2.05 down down correct
NMTR.US 9 Meters Biopharma Inc 20200417 0 0.447 0.46 0.43 0.4426 180144 0.4426 down down correct
NNBR.US NN Inc 20200417 0 2.47 3.08 2.43 2.6 2985862 2.6 up up correct
NNDM.US Nano Dimension Ltd 20200417 0 1.29 1.35 1.21 1.28 455150 1.28 down down correct
NODK.US NI Holdings Inc 20200417 0 12.35 12.73 11.94 12 46842 12 down down correct
NOTV.US Inotiv Inc 20200417 0 4.26 4.4362 4.24 4.3 8608 4.3 up down incorrect
NOVN.US Novan Inc 20200417 0 0.3885 0.4 0.371 0.394 277730 3.94 up up correct
NOVT.US Novanta Inc 20200417 0 81.29 83.03 78.73 80.6 180085 80.6 down down correct
NPA.US New Providence Acquisition Corp 20200417 0 9.84 9.84 9.84 9.84 203 9.84
NRBO.US NeuroBo Pharmaceuticals Inc 20200417 0 12 13.93 12 13.16 41579 13.16 up up correct
NRC.US National Research Corporation 20200417 0 50.49 54.785 50.25 54.15 36243 53.7259 up up correct
NRIM.US Northrim BanCorp Inc 20200417 0 21.22 22.3 20.71 20.87 40861 19.4808 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20200417 0 13.73 13.73 13.73 13.73 0 11.8981
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20200417 0 13.86 13.86 13.86 13.86 0 12.1784
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20200417 0 13.86 13.86 13.86 13.86 0 11.9809
NRXP.US NRx Pharmaceuticals Inc 20200417 0 10.68 10.68 10.68 10.68 0 10.68
NRXPW.US NRx Pharmaceuticals Inc 20200417 0 0.035 0.035 0.03 0.03 2602 0.03 down down correct
NSIT.US Insight Enterprises Inc 20200417 0 47.34 48.27 46.9 48.25 193040 48.25 up up correct
NSPR.US InspireMD Inc 20200417 0 11.7 12 10.8 11.85 4620 11.85 up up correct
NSSC.US Napco Security Technologies Inc 20200417 0 16.68 18.07 16.37 16.99 222578 16.99 up up correct
NSTG.US NanoString Technologies Inc 20200417 0 28.22 29.78 28.02 29.58 307687 29.58 up down incorrect
NSYS.US Nortech Systems Incorporated 20200417 0 3.83 3.87 3.83 3.84 1876 3.84 up up correct
NTAP.US NetApp Inc 20200417 0 41.99 42.86 41.69 42.15 1294138 40.1981 up up correct
NTCT.US NetScout Systems Inc 20200417 0 25.49 25.86 24.4 24.89 1185632 24.89 down down correct
NTES.US NetEase Inc 20200417 0 365 367.52 342.83 348.64 3938975 68.6415 down down correct
NTGR.US NETGEAR Inc 20200417 0 25.98 26.5 24.47 24.9 492106 24.9 down up incorrect
NTIC.US Northern Technologies International Corporation 20200417 0 7.934 7.99 7.43 7.7 13354 7.5723 down up incorrect
NTLA.US Intellia Therapeutics Inc 20200417 0 13.87 13.91 13.37 13.78 949416 13.78 down up incorrect
NTNX.US Nutanix Inc 20200417 0 17 17.56 16.68 16.85 4247373 16.85 down up incorrect
NTRA.US Natera Inc 20200417 0 34.55 35.06 32.67 33.66 965087 33.66 down down correct
NTRB.US Nutriband Inc. Common Stock 20200417 0 12 12 12 12 0 12
NTRS.US Northern Trust Corporation 20200417 0 80.96 82.48 79.05 80 3483941 76.1673 down up incorrect
NTRSO.US Northern Trust Corporation 20200417 0 25.1 25.44 25.03 25.12 125900 23.2671 up up correct
NTUS.US Natus Medical Incorporated 20200417 0 24.77 25.36 24.53 24.59 201362 24.59 down down correct
NTWK.US NetSol Technologies Inc 20200417 0 2.35 2.41 2.25 2.27 26395 2.27 down down correct
NUAN.US Nuance Communications Inc 20200417 0 18.5 19.07 18.2 19 3301709 19 up up correct
NURO.US NeuroMetrix Inc 20200417 0 3.6 3.7 3.07 3.3 1399252 3.3 down down correct
NUVA.US NuVasive Inc 20200417 0 54.47 58.98 54.47 58.84 1294653 58.84 up up correct
NUWE.US Nuwellis Inc 20200417 0 12.6001 12.7561 11.8501 12.1861 119857 12.1861 down up incorrect
NVAX.US Novavax Inc 20200417 0 18.1 19.8 17.73 19.08 7478579 19.08 up up correct
NVCN.US Neovasc Inc 20200417 0 2.61 2.66 2.36 2.56 161560 2.56 down down correct
NVCR.US NovoCure Limited 20200417 0 70.62 72.595 69.26 72.44 761976 72.44 up up correct
NVDA.US NVIDIA Corporation 20200417 0 298 298.86 286.94 292.32 13478049 72.9396 down down correct
NVEC.US NVE Corporation 20200417 0 54.33 55 52.31 53.47 22012 47.6824 down down correct
NVEE.US NV5 Global Inc 20200417 0 40.94 44.59 40.54 44.1 126040 44.1 up up correct
NVFY.US Nova LifeStyle Inc 20200417 0 1.11 1.12 1.0946 1.0946 9186 1.0946 down down correct
NVIV.US InVivo Therapeutics Holdings Corp 20200417 0 1.42 1.58 1.34 1.49 2551956 1.49 up up correct
NVMI.US Nova Measuring Instruments Ltd 20200417 0 37.57 38.2227 36.31 36.78 66273 36.78 down up incorrect
NVNO.US enVVeno Medical Corp 20200417 0 10.125 11.05 9.125 10.375 4360 10.375 up down incorrect
NVNOW.US enVVeno Medical Corporation 20200417 0 0.133 0.133 0.133 0.133 0 0.133
NWBI.US Northwest Bancshares Inc 20200417 0 9.94 10.5625 9.82 9.99 1081200 8.9185 up up correct
NWE.US NorthWestern Corporation 20200417 0 61.74 62.7 60.87 62.64 507857 58.1622 up up correct
NWFL.US Norwood Financial Corp 20200417 0 22.22 23.1 21.675 23.1 18351 21.7724 up down incorrect
NWL.US Newell Brands Inc 20200417 0 13.11 13.38 12.52 12.86 4870250 11.8922 down down correct
NWLI.US National Western Life Group Inc 20200417 0 184.5 191.35 183.41 187 14613 186.3258 up up correct
NWPX.US Northwest Pipe Company 20200417 0 23.98 24.48 23.53 23.8 164216 23.8 down down correct
NWS.US News Corporation 20200417 0 8.86 9.23 8.86 9.17 864373 9.0305 up up correct
NWSA.US News Corporation 20200417 0 8.65 9.04 8.65 8.9 2435866 8.7677 up down incorrect
NXGN.US NextGen Healthcare Inc 20200417 0 10.46 10.87 10.29 10.69 258876 10.69 up up correct
NXPI.US NXP Semiconductors N.V 20200417 0 91.85 93.35 88.71 90.17 3477282 88.3829 down down correct
NXST.US Nexstar Media Group Inc 20200417 0 61.3 66.21 60.39 66.205 643403 63.5628 up up correct
NXTC.US NextCure Inc 20200417 0 35.79 37.4 35.05 37.15 301234 37.15 up up correct
NXTD.US Nxt 20200417 0 0.3646 0.37 0.3503 0.37 82171 3.7 up down incorrect
NXTP.US Nextplay Technologies Inc 20200417 0 0.89 0.934 0.852 0.9 3200 0.9 up up correct
NYMT.US New York Mortgage Trust Inc 20200417 0 2.06 2.15 1.97 2.1 13149377 1.7763 up up correct
NYMTM.US New York Mortgage Trust Inc 20200417 0 15.25 15.75 14.8 15.41 59170 13.2074 up up correct
NYMTN.US New York Mortgage Trust Inc 20200417 0 15.92 15.92 14.9084 15.47 31709 13.2551 down down correct
NYMTP.US New York Mortgage Trust Inc 20200417 0 15.5 16 15.25 15.574 33596 13.401 up up correct
NYMX.US Nymox Pharmaceutical Corporation 20200417 0 2.17 2.39 2.09 2.35 118935 2.35 up up correct
OBCI.US Ocean Bio 20200417 0 5.84 5.84 5.1 5.42 59923 5.3033 down up incorrect
OBLG.US Oblong Inc 20200417 0 1.25 1.264 1.09 1.12 70424 1.12 down down correct
OBNK.US Origin Bancorp Inc 20200417 0 19.03 20.93 19.03 20.6 71330 20.0903 up down incorrect
OBSV.US ObsEva SA 20200417 0 2.11 2.17 2.04 2.09 549720 2.09 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20200417 0 24.5 24.5 24.5 24.5 100 23.3376
OCC.US Optical Cable Corporation 20200417 0 2.405 2.405 2.361 2.37 1173 2.37 down down correct
OCCI.US OFS Credit Company Inc 20200417 0 9.8355 9.8355 8.6254 9.19 13453 6.7677 down down correct
OCCIP.US OFS Credit Company Inc 20200417 0 21 26.04 20.7 22.4 8748 19.9126 up up correct
OCFC.US OceanFirst Financial Corp 20200417 0 14.35 15 14.32 14.75 231251 13.8203 up up correct
OCGN.US Ocugen Inc 20200417 0 0.44 0.4998 0.44 0.465 3546537 0.465 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20200417 0 3.9 4.0099 3.7 3.9 753460 3.3833
OCUL.US Ocular Therapeutix Inc 20200417 0 5.49 5.51 5.16 5.17 670792 5.17 down down correct
OCUP.US Ocuphire Pharma Inc 20200417 0 1.91 2 1.8427 1.9 7810 7.6 down down correct
OCX.US OncoCyte Corporation 20200417 0 2.29 2.32 2.1 2.2 181506 2.2 down down correct
ODFL.US Old Dominion Freight Line Inc 20200417 0 139.64 140 135.34 136.65 685279 135.9321 down down correct
ODP.US The ODP Corporation 20200417 0 1.84 1.98 1.83 1.92 475895 19.2 up up correct
ODT.US Odonate Therapeutics Inc 20200417 0 27.61 28.9 26.79 27.73 39686 27.73 up down incorrect
OEG.US Orbital Energy Group Inc 20200417 0 0.7301 0.839 0.7301 0.838 156951 0.838 up up correct
OESX.US Orion Energy Systems Inc 20200417 0 4.23 4.345 4.1924 4.32 315848 4.32 up up correct
OFED.US Oconee Federal Financial Corp 20200417 0 16.56 17.755 16.135 16.5 14252 16.0057 down up incorrect
OFIX.US Orthofix Medical Inc 20200417 0 31.08 32.3 30.76 32.02 91011 32.02 up down incorrect
OFLX.US Omega Flex Inc 20200417 0 81.48 91.99 80 90 10770 88.6966 up up correct
OFS.US OFS Capital Corporation 20200417 0 4.5 4.75 4.45 4.75 51654 3.9544 up up correct
OFSSI.US OFSSI 20200417 0 17.8 18.44 17.8 18.44 1300 16.7912 up down incorrect
OGI.US OrganiGram Holdings Inc 20200417 0 1.55 1.62 1.54 1.59 3197848 1.59 up up correct
OIIM.US O2Micro International Limited 20200417 0 1.39 1.39 1.27 1.31 20316 1.31 down down correct
OJSCY.US Public Joint Stock Company Rosneft Oil Company 20200417 0 4.12 4.12 4.12 4.12 2000 3.8908
OKTA.US Okta Inc 20200417 0 148 149.65 145.2 148.09 1386322 148.09 up up correct
OLED.US Universal Display Corporation 20200417 0 147.62 147.62 141.635 144.3 400749 143.3476 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20200417 0 56.14 58.04 53.92 58.02 1328844 58.02 up down incorrect
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20200417 0 29.41 30.27 28.895 29.66 222934 28.5363 up up correct
OMCL.US Omnicell Inc 20200417 0 71.61 73.18 70.7 72.99 263488 72.99 up up correct
OMER.US Omeros Corporation 20200417 0 14.55 14.67 14.28 14.46 536657 14.46 down down correct
OMEX.US Odyssey Marine Exploration Inc 20200417 0 3.3 3.8099 3.3 3.6701 75631 3.6701 up up correct
OMP.US Oasis Midstream Partners LP 20200417 0 5.02 5.29 4.8297 5 310840 3.9057 down up incorrect
OMQS.US OMNIQ Corp. Common Stock 20200417 0 4.2 4.2 4.2 4.2 0 4.2
ON.US ON Semiconductor Corporation 20200417 0 13.96 14.17 13.54 13.73 6222106 13.73 down up incorrect
ONB.US Old National Bancorp 20200417 0 12.78 13.48 12.78 13.4 961232 12.6256 up down incorrect
ONCS.US OncoSec Medical Incorporated 20200417 0 1.56 1.63 1.5304 1.55 112966 1.55 down down correct
ONCT.US Oncternal Therapeutics Inc 20200417 0 2.788 2.83 2.73 2.75 2021 2.75 down down correct
ONCY.US Oncolytics Biotech Inc 20200417 0 1.37 1.44 1.31 1.43 504348 1.43 up up correct
ONEM.US 1Life Healthcare Inc 20200417 0 20.66 22.52 20.1701 22.4 516744 22.4 up up correct
ONEW.US OneWater Marine Inc 20200417 0 7.53 7.92 6.6 7.12 73300 6.8202 down up incorrect
ONTX.US Onconova Therapeutics Inc 20200417 0 0.321 0.328 0.3077 0.32 248665 4.8 down down correct
ONVO.US Organovo Holdings Inc 20200417 0 0.32 0.3449 0.29 0.334 38229 6.68 up up correct
OPBK.US OP Bancorp 20200417 0 7.22 7.36 6.9982 7.32 26584 6.8705 up up correct
OPCH.US Option Care Health Inc 20200417 0 12.9 13.6 12.41 13.21 452446 13.21 up up correct
OPGN.US OpGen Inc 20200417 0 2.54 2.615 2.36 2.44 1537848 2.44 down down correct
OPHC.US OptimumBank Holdings Inc 20200417 0 2.35 2.35 2.3495 2.3495 1508 2.3495 down up incorrect
OPI.US Office Properties Income Trust 20200417 0 26 26.63 25.35 25.72 215566 23.0803 down up incorrect
OPK.US OPKO Health Inc 20200417 0 1.68 1.71 1.58 1.7 9491558 1.7 up down incorrect
OPNT.US Opiant Pharmaceuticals Inc 20200417 0 10.48 10.81 10.23 10.56 15937 10.56 up up correct
OPOF.US Old Point Financial Corporation 20200417 0 15.8 16 15.1551 15.4 17802 14.7224 down down correct
OPRA.US Opera Limited 20200417 0 5.18 5.28 5.07 5.21 334048 5.21 up up correct
OPRT.US Oportun Financial Corporation 20200417 0 6.91 6.96 6.46 6.7 469071 6.7 down up incorrect
OPRX.US OptimizeRx Corporation 20200417 0 10.27 10.605 9.22 9.4 187572 9.4 down down correct
OPTN.US OptiNose Inc 20200417 0 3.92 4.04 3.85 3.93 311615 3.93 up up correct
ORGO.US Organogenesis Holdings Inc 20200417 0 2.9 3.32 2.9 3.22 75191 3.22 up up correct
ORGS.US Orgenesis Inc 20200417 0 4.7 4.88 4.7 4.8473 60943 4.8473 up up correct
ORLY.US O'Reilly Automotive Inc 20200417 0 377.73 385.545 365.59 373.51 669334 373.51 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20200417 0 3.09 3.24 3.07 3.16 73725 3.16 up up correct
ORRF.US Orrstown Financial Services Inc 20200417 0 12 12.46 11.73 12.11 30881 11.299 up up correct
ORTX.US Orchard Therapeutics plc 20200417 0 11.13 11.13 9.9 10.14 241267 10.14 down down correct
OSAT.US Orbsat Corp Common Stock 20200417 0 2.75 2.75 2.75 2.75 22 13.75
OSBC.US Old Second Bancorp Inc 20200417 0 6.76 7.31 6.76 7.17 88085 7.0547 up up correct
OSIS.US OSI Systems Inc 20200417 0 73.08 74.75 72.8512 74.27 64569 74.27 up up correct
OSMT.US Osmotica Pharmaceuticals plc 20200417 0 4.18 4.22 4.02 4.08 87686 4.08 down down correct
OSPN.US OneSpan Inc 20200417 0 15.81 15.99 15.04 15.61 1010349 15.61 down down correct
OSS.US One Stop Systems Inc 20200417 0 1.3713 1.42 1.305 1.38 45620 1.38 up up correct
OSTK.US Overstock.com Inc 20200417 0 9.2649 9.548 8.5815 9.0013 1775891 9.0013 down up incorrect
OSUR.US OraSure Technologies Inc 20200417 0 12.87 13.25 12.72 13.2 1126340 13.2 up down incorrect
OSW.US OneSpaWorld Holdings Limited 20200417 0 4 4.34 3.85 4.08 657988 4.08 up up correct
OTEL.US Otelco Inc 20200417 0 6.53 7.5 6.43 7.415 11692 7.415 up up correct
OTEX.US Open Text Corporation 20200417 0 38.71 39.2 38.39 39.13 776997 37.9752 up up correct
OTIC.US Otonomy Inc 20200417 0 2.19 2.24 2.08 2.21 82568 2.21 up down incorrect
OTLK.US Outlook Therapeutics Inc 20200417 0 0.7976 0.8 0.72 0.74 1064101 0.74 down down correct
OTLKW.US Oncobiologics Inc. Series A Warrant 20200417 0 0.13 0.156 0.0901 0.0901 1619 0.0901 down up incorrect
OTRK.US Ontrak Inc 20200417 0 25.7 26.22 24.51 25.55 261623 25.55 down down correct
OTTR.US Otter Tail Corporation 20200417 0 45.58 46.02 44.83 45.53 105848 42.9818 down up incorrect
OVBC.US Ohio Valley Banc Corp 20200417 0 24.83 24.83 23.75 24.39 5104 22.878 down down correct
OVID.US Ovid Therapeutics Inc 20200417 0 3.6 3.62 3.37 3.4 323792 3.4 down down correct
OVLY.US Oak Valley Bancorp 20200417 0 12.09 13 12.09 13 7425 12.6387 up down incorrect
OWSCX.US OWSCX 20200417 0 16.75 16.75 16.75 16.75 0 16.28
OXBR.US Oxbridge Re Holdings Limited 20200417 0 1 1.03 0.8442 0.8442 4277 0.8442 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20200417 0 0.04 0.05 0.04 0.05 1100 0.05 up down incorrect
OXLC.US Oxford Lane Capital Corp 20200417 0 5.01 5.3 4.91 4.93 1213793 3.7279 down down correct
OXLCM.US Oxford Lane Capital Corp 20200417 0 19 19.69 19 19.4 1964 17.2864 up up correct
OXLCP.US Oxford Lane Capital Corp 20200417 0 18.499 18.499 17.85 17.91 11000 15.9292 down down correct
OXSQ.US Oxford Square Capital Corp 20200417 0 2.92 2.98 2.8713 2.92 237920 2.3479
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20200417 0 21.1552 21.1552 20.05 20.1067 1100 17.926 down down correct
OXSQZ.US Oxford Square Capital Corp. 20200417 0 20.597 20.597 20.597 20.597 0 18.7322
OYST.US Oyster Point Pharma Inc 20200417 0 29.66 30.46 28.96 30.35 34981 30.35 up up correct
OZK.US Bank OZK 20200417 0 18.2 19.15 17.85 18.34 1768357 17.3832 up up correct
PAA.US Plains All American Pipeline L.P 20200417 0 6.56 7.38 6.56 7.27 14629510 6.2665 up up correct
PAAS.US Pan American Silver Corp 20200417 0 18.79 19.38 18.65 19.09 4469808 18.7586 up up correct
PACB.US Pacific Biosciences of California Inc 20200417 0 3.04 3.18 2.95 3.15 1960815 3.15 up down incorrect
PACW.US PacWest Bancorp 20200417 0 17.92 18.71 17.85 18.42 1258305 17.3377 up up correct
PAE.US PAE Incorporated 20200417 0 6.48 6.97 6.48 6.66 377287 6.66 up up correct
PAGP.US Plains GP Holdings L.P 20200417 0 6.73 7.63 6.73 7.63 6707463 6.6171 up up correct
PAHC.US Phibro Animal Health Corporation 20200417 0 23.51 24.23 23.1881 24.12 120428 23.2482 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20200417 0 1.985 2.05 1.9636 2.03 5138 1.9679 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20200417 0 195 196.34 191.36 193.43 1794130 193.43 down up incorrect
PASG.US Passage Bio Inc 20200417 0 20.16 21.5 19.4 20.35 126175 20.35 up up correct
PATI.US Patriot Transportation Holding Inc 20200417 0 9.99 9.99 9.36 9.36 2989 5.2263 down down correct
PATK.US Patrick Industries Inc 20200417 0 28.65 31.7 28.65 31.45 288126 30.7255 up down incorrect
PAVM.US PAVmed Inc 20200417 0 2.41 2.5099 2.4 2.43 638694 2.43 up up correct
PAVMW.US PAVmed Inc 20200417 0 1.34 1.6253 1.2705 1.5069 2723 1.5069 up up correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20200417 0 1.2 1.25 1.11 1.15 70510 1.15 down down correct
PAYS.US PaySign Inc 20200417 0 6.98 7.21 6.76 6.9 647893 6.9 down up incorrect
PAYX.US Paychex Inc 20200417 0 65.98 67.55 65.7 67.5 2764604 64.1447 up up correct
PBCT.US People's United Financial Inc 20200417 0 11.04 11.58 10.93 11.48 4066023 10.4749 up up correct
PBCTP.US People's United Financial Inc 20200417 0 24.95 24.95 24.05 24.95 29605 22.8116
PBFS.US Pioneer Bancorp Inc 20200417 0 8.7 9.26 8.51 8.72 36057 8.72 up up correct
PBHC.US Pathfinder Bancorp Inc 20200417 0 9.76 9.76 9.3 9.402 10891 9.1255 down up incorrect
PBIP.US Prudential Bancorp Inc 20200417 0 10.27 12.395 10.27 12.04 21197 11.5991 up up correct
PBPB.US Potbelly Corporation 20200417 0 3.48 3.67 3.45 3.6 117474 3.6 up up correct
PBTS.US Powerbridge Technologies Co. Ltd 20200417 0 2.932 2.9399 2.7 2.75 13179 2.75 down down correct
PBYI.US Puma Biotechnology Inc 20200417 0 8.99 9.67 8.7898 9.65 1092647 9.65 up up correct
PCAR.US PACCAR Inc 20200417 0 67.75 68.97 66.81 67.65 3657628 64.2629 down down correct
PCB.US PCB Bancorp 20200417 0 8.56 9.03 8.56 8.98 20337 8.4915 up up correct
PCH.US PotlatchDeltic Corporation 20200417 0 31.51 32.52 30.53 31.04 413561 27.2718 down down correct
PCOM.US Points International Ltd 20200417 0 9.1 9.66 9.09 9.54 68512 9.54 up up correct
PCRX.US Pacira BioSciences Inc 20200417 0 34.8 38.8899 34.5075 38.1 1152571 38.1 up up correct
PCSB.US PCSB Financial Corporation 20200417 0 12.84 13.325 12.76 13.08 53997 12.8032 up up correct
PCTI.US PCTEL Inc 20200417 0 6.15 6.15 5.84 5.98 90543 5.635 down down correct
PCTY.US Paylocity Holding Corporation 20200417 0 90.99 95.895 90 94.885 496525 94.885 up up correct
PCYG.US Park City Group Inc 20200417 0 3.75 3.98 3.72 3.84 68865 3.84 up up correct
PCYO.US Pure Cycle Corporation 20200417 0 10.28 10.42 10.09 10.09 86581 10.09 down down correct
PDCE.US PDC Energy Inc 20200417 0 8.98 9.44 8.8 9.11 1907744 8.9437 up up correct
PDCO.US Patterson Companies Inc 20200417 0 15.4 15.82 15.22 15.56 1611049 14.7577 up up correct
PDD.US Pinduoduo Inc 20200417 0 45.68 45.79 42.77 44.46 9363255 44.46 down up incorrect
PDEX.US Pro 20200417 0 18.5 18.5 17 17.62 13802 17.62 down down correct
PDFS.US PDF Solutions Inc 20200417 0 14.78 15.21 14.56 15.14 110767 15.14 up up correct
PDLB.US PDL Community Bancorp 20200417 0 8.08 8.635 7.84 8.24 13305 8.24 up down incorrect
PDSB.US PDS Biotechnology Corporation 20200417 0 1.02 1.03 0.89 0.9946 1326349 0.9946 down up incorrect
PDSKX.US PDSKX 20200417 0 19.76 19.76 19.76 19.76 0 18.9743
PDSRX.US PDSRX 20200417 0 19.74 19.74 19.74 19.74 0 18.8764
PDSYX.US PDSYX 20200417 0 19.79 19.79 19.79 19.79 0 19.0047
PEBK.US Peoples Bancorp of North Carolina Inc 20200417 0 17.27 17.97 17.1 17.84 5712 16.9958 up up correct
PEBO.US Peoples Bancorp Inc 20200417 0 21.52 22.49 21.515 22.23 118466 20.2931 up down incorrect
PEGA.US Pegasystems Inc 20200417 0 79.17 79.91 77.79 78.87 273019 78.752 down down correct
PENN.US Penn National Gaming Inc 20200417 0 14.7 14.84 13.73 14.07 8712540 14.07 down down correct
PEP.US PepsiCo Inc 20200417 0 137.73 138 134.91 137.55 4866512 130.7397 down down correct
PERI.US Perion Network Ltd 20200417 0 4.8 4.8891 4.7 4.76 261416 4.76 down down correct
PESI.US Perma 20200417 0 5.98 5.98 5.8 5.98 4812 5.98
PETQ.US PetIQ Inc 20200417 0 23.07 23.95 22.8867 23.36 262736 23.36 up up correct
PETS.US PetMed Express Inc 20200417 0 32.14 33.5 31.62 33.46 582264 31.3675 up up correct
PETZ.US TDH Holdings Inc 20200417 0 1.17 1.18 0.8925 1.0747 14346 1.0747 down down correct
PFALX.US PFALX 20200417 0 7.76 7.76 7.76 7.76 0 7.0433
PFBC.US Preferred Bank 20200417 0 31.56 33.61 31.56 33.51 96591 32.1989 up up correct
PFC.US Premier Financial Corp 20200417 0 14.52 15.47 14.52 15.08 192576 14.0436 up down incorrect
PFFLX.US PFFLX 20200417 0 7.76 7.76 7.76 7.76 0 7.0357
PFG.US Principal Financial Group Inc 20200417 0 30.12 30.87 29.91 30.535 2239232 28.3222 up up correct
PFHD.US Professional Holding Corp 20200417 0 15 16.205 15 15 10384 15
PFIE.US Profire Energy Inc 20200417 0 0.7242 0.7489 0.7 0.73 58250 0.73 up up correct
PFIN.US P&F Industries Inc 20200417 0 4.73 4.7526 4.628 4.628 1689 4.628 down down correct
PFIS.US Peoples Financial Services Corp 20200417 0 33.09 34.89 33.09 34.03 8355 31.9858 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20200417 0 7.76 7.76 7.76 7.76 0 6.8239
PFLT.US PennantPark Floating Rate Capital Ltd 20200417 0 6.35 6.41 5.96 6.01 184717 5.0366 down down correct
PFMT.US Performant Financial Corporation 20200417 0 0.7301 0.755 0.73 0.7388 10898 0.7388 up down incorrect
PFSW.US PFSweb Inc 20200417 0 3.4 3.675 3.4 3.46 28600 3.46 up up correct
PFX.US Phenixfin Corporation 20200417 0 0.615 0.6799 0.6003 0.6262 278144 12.524 up up correct
PFXNL.US PhenixFIN Corporation 20200417 0 17.9201 19 17.9201 19 2656 17.2659 up up correct
PGC.US Peapack 20200417 0 15.43 16.95 15.43 16.28 102455 16.0383 up up correct
PGEN.US Precigen Inc 20200417 0 2.86 2.94 2.65 2.94 1141980 2.94 up up correct
PGNY.US Progyny Inc 20200417 0 21.23 23.17 20.69 22.99 583445 22.99 up up correct
PHAS.US PhaseBio Pharmaceuticals Inc 20200417 0 4.04 4.1499 3.72 4.03 138061 4.03 down up incorrect
PHAT.US Phathom Pharmaceuticals Inc 20200417 0 29.66 33.57 28.96 30.48 27176 30.48 up up correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20200417 0 2.32 2.39 2.32 2.39 762 2.39 up up correct
PHIO.US Phio Pharmaceuticals Corp 20200417 0 1.92 1.95 1.825 1.9 79188 1.9 down down correct
PHIOW.US Phio Pharmaceuticals Corp 20200417 0 0.023 0.023 0.023 0.023 2700 0.023
PHUN.US Phunware Inc 20200417 0 0.6561 0.6684 0.63 0.6517 366668 0.6517 down down correct
PI.US Impinj Inc 20200417 0 17.54 18.59 17.42 18.22 434416 18.22 up up correct
PIIVX.US PIIVX 20200417 0 30.94 30.94 30.94 30.94 0 30.3373
PINC.US Premier Inc 20200417 0 32.86 33.42 32.2 33.13 518241 32.0487 up up correct
PIRS.US Pieris Pharmaceuticals Inc 20200417 0 2.85 2.85 2.61 2.69 229646 2.69 down up incorrect
PIXY.US ShiftPixy Inc 20200417 0 5.9 6.75 5.9 6.7 169049 6.7 up up correct
PKBK.US Parke Bancorp Inc 20200417 0 12.25 12.79 12.1 12.57 25012 11.8781 up up correct
PKOH.US Park 20200417 0 15.33 16.72 15.33 16.64 48406 16.2677 up up correct
PLAB.US Photronics Inc 20200417 0 11.34 11.53 11.09 11.21 465539 11.21 down up incorrect
PLAY.US Dave & Buster's Entertainment Inc 20200417 0 12.375 12.39 11.33 11.895 4690974 11.895 down down correct
PLBC.US Plumas Bancorp 20200417 0 16.5 17.1 16.5 16.67 22157 16.0625 up up correct
PLCE.US The Children's Place Inc 20200417 0 25.71 28.05 25.34 27.19 916082 27.19 up up correct
PLIN.US China Xiangtai Food Co. Ltd 20200417 0 1.86 1.91 1.78 1.85 108018 1.85 down down correct
PLL.US Piedmont Lithium Inc 20200417 0 5.3623 5.3623 5.1397 5.2 1995 5.2 down down correct
PLMR.US Palomar Holdings Inc 20200417 0 56.89 60.9969 55.24 58.19 459146 58.19 up down incorrect
PLPC.US Preformed Line Products Company 20200417 0 43.78 46.25 43.5 46.25 5357 45.348 up down incorrect
PLSE.US Pulse Biosciences Inc 20200417 0 6.45 7.1 6.45 6.89 91474 6.89 up up correct
PLUG.US Plug Power Inc 20200417 0 4.69 4.745 4.35 4.52 12209108 4.52 down down correct
PLUS.US ePlus inc 20200417 0 64.58 66.365 63.5201 64.04 53300 32.02 down down correct
PLXP.US PLx Pharma Inc 20200417 0 2.4 2.6694 2.4 2.48 9141 2.48 up up correct
PLXS.US Plexus Corp 20200417 0 57.03 58.565 57.03 58.22 117661 58.22 up up correct
PLYA.US Playa Hotels & Resorts N.V 20200417 0 2.44 2.675 2.36 2.57 941420 2.57 up up correct
PMCB.US PharmaCyte Biotech Inc. Common Stock 20200417 0 0.0273 0.0273 0.024 0.0245 7510 36.7518 down down correct
PMD.US Psychemedics Corporation 20200417 0 5.51 6 5.51 5.95 60058 5.9081 up up correct
PME.US Pingtan Marine Enterprise Ltd 20200417 0 0.93 0.98 0.93 0.93 28327 0.93
PMFLX.US PMFLX 20200417 0 10.24 10.24 10.24 10.24 0 9.7907
PMIFX.US PMIFX 20200417 0 9.92 9.92 9.92 9.92 0 8.5188
PMTS.US CPI Card Group Inc. Common Stock 20200417 0 0.691 0.7 0.66 0.68 13555 0.68 down down correct
PNBK.US Patriot National Bancorp Inc 20200417 0 5.875 5.875 5.875 5.875 198 5.875
PNFP.US Pinnacle Financial Partners Inc 20200417 0 37.7 39.4 37.23 38.87 524256 38.1044 up up correct
PNNT.US PennantPark Investment Corporation 20200417 0 3.25 3.3841 3.11 3.13 489719 2.6623 down down correct
PNNTG.US PNNTG 20200417 0 21.5 21.5 20.51 21.05 3800 19.3457 down down correct
PNRG.US PrimeEnergy Resources Corporation 20200417 0 65.08 65.08 65.08 65.08 881 65.08
PNTG.US The Pennant Group Inc 20200417 0 17.84 19.285 17.2276 19.12 134109 19.12 up up correct
POAI.US Predictive Oncology Inc 20200417 0 1.48 1.51 1.43 1.44 150177 1.44 down down correct
PODD.US Insulet Corporation 20200417 0 195.35 201.8126 192.41 199.34 354296 199.34 up up correct
POLA.US Polar Power Inc 20200417 0 1.16 1.29 1.14 1.165 42000 1.165 up up correct
POOL.US Pool Corporation 20200417 0 199.63 199.84 191.375 198.78 357382 196.1971 down up incorrect
POPM.US PopMail.com Inc 20200417 0 0 0 0 0 0 0
POWI.US Power Integrations Inc 20200417 0 96.55 98.77 94.4 95.41 417458 47.1795 down up incorrect
POWL.US Powell Industries Inc 20200417 0 22.71 23.77 22.69 23.36 50634 21.9095 up up correct
POWW.US AMMO Inc 20200417 0 1.45 1.59 1.45 1.59 47255 1.59 up up correct
PPBI.US Pacific Premier Bancorp Inc 20200417 0 17.59 18.7133 17.59 18.54 420529 17.3202 up up correct
PPBT.US Purple Biotech Ltd 20200417 0 0.035 0.041 0.0335 0.0385 7980855 0.385 up up correct
PPC.US Pilgrim's Pride Corporation 20200417 0 19.88 19.97 19.13 19.43 1285246 19.43 down up incorrect
PPD.US PPD Inc 20200417 0 22.54 22.865 21.77 22.25 930073 22.25 down up incorrect
PPIH.US Perma 20200417 0 6.15 6.33 6.1 6.1 3937 6.1 down down correct
PPSI.US Pioneer Power Solutions Inc 20200417 0 1.27 1.3 1.2351 1.3 3586 1.2677 up up correct
PPTA.US Midas Gold Corp. 20200417 0 4.2 4.2 3.95 4.159 17894 4.159 down down correct
PRAA.US PRA Group Inc 20200417 0 25.25 26.57 25.05 26.52 429149 26.52 up up correct
PRCH.US Porch Group Inc 20200417 0 9.76 9.85 9.75 9.85 400 9.85 up up correct
PRDEX.US PREDEX Funds 20200417 0 26.08 26.08 26.08 26.08 0 24.4606
PRDO.US Perdoceo Education Corporation 20200417 0 11.13 11.75 11.04 11.68 509714 11.68 up up correct
PRFT.US Perficient Inc 20200417 0 31.91 32.3056 30.49 31.13 705457 31.13 down down correct
PRGS.US Progress Software Corporation 20200417 0 37.06 37.86 36.57 37.75 234852 36.7131 up down incorrect
PRIM.US Primoris Services Corporation 20200417 0 14.67 15.11 14.56 14.75 481756 14.5247 up up correct
PRIVX.US Sharespost 100 Fund 20200417 0 30.76 30.76 30.76 30.76 0 30.1563
PRLVX.US PRLVX 20200417 0 30.6 30.6 30.6 30.6 0 29.9952
PROC.US Procaps Group S.A. Ordinary Shares 20200417 0 9.8 9.8 9.8 9.8 1728800 9.8
PROF.US Profound Medical Corp 20200417 0 12.39 12.39 11.8 11.84 34531 11.84 down down correct
PROV.US Provident Financial Holdings Inc 20200417 0 12.64 14.088 12.64 13.7 11004 12.8264 up up correct
PRPH.US ProPhase Labs Inc 20200417 0 1.8 1.9 1.8 1.8 11505 1.7152
PRPL.US Purple Innovation Inc 20200417 0 9.3 9.6 9 9.44 562431 9.44 up down incorrect
PRPO.US Precipio Inc 20200417 0 0.6607 0.6607 0.6152 0.625 283886 0.625 down down correct
PRQR.US ProQR Therapeutics N.V 20200417 0 5.18 5.23 5.03 5.07 133778 5.07 down down correct
PRTA.US Prothena Corporation plc 20200417 0 11.57 12.01 11.37 11.86 177018 11.86 up up correct
PRTH.US Priority Technology Holdings Inc 20200417 0 1.68 1.82 1.68 1.76 44853 1.76 up up correct
PRTK.US Paratek Pharmaceuticals Inc 20200417 0 4.6 4.6 4.37 4.44 566143 4.44 down down correct
PRTS.US CarParts.com Inc 20200417 0 2.49 2.49 2.12 2.2 175567 2.2 down up incorrect
PRVB.US Provention Bio Inc 20200417 0 10.79 12.17 10.33 11.85 790561 11.85 up up correct
PSEC.US Prospect Capital Corporation 20200417 0 4.25 4.26 4.12 4.17 3223056 3.4545 down up incorrect
PSHG.US Performance Shipping Inc 20200417 0 0.689 0.69 0.65 0.66 10035 6.4738 down up incorrect
PSMT.US PriceSmart Inc 20200417 0 60.2 62.025 59.92 62 157089 61.2133 up up correct
PSNL.US Personalis Inc 20200417 0 8.99 9.1 8.63 8.81 245792 8.81 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20200417 0 14.57 14.57 14.57 14.57 0 13.4786
PSTI.US Pluristem Therapeutics Inc 20200417 0 8.35 8.67 7.17 8.44 2577243 8.44 up up correct
PSTV.US Plus Therapeutics Inc 20200417 0 1.55 1.62 1.5 1.5 66167 1.5 down down correct
PT.US Pintec Technology Holdings Limited 20200417 0 1.3 1.35 1.18 1.26 228705 1.26 down down correct
PTC.US PTC Inc 20200417 0 66.81 68.69 66.25 66.66 768462 66.66 down down correct
PTCT.US PTC Therapeutics Inc 20200417 0 48.34 50.44 47.91 49.78 953191 49.78 up up correct
PTDEX.US PREDEX 20200417 0 26.15 26.15 26.15 26.15 0 24.6197
PTE.US PolarityTE Inc 20200417 0 1.09 1.17 1.09 1.15 237284 1.15 up up correct
PTEN.US Patterson 20200417 0 1.86 2.1 1.85 2.06 6782658 2.0098 up up correct
PTGX.US Protagonist Therapeutics Inc 20200417 0 7.22 7.72 7.085 7.21 141856 7.21 down down correct
PTIX.US Protagenic Therapeutics Inc 20200417 0 1.25 1.25 1.25 1.25 2 1.25
PTMN.US Portman Ridge Finance Corporation 20200417 0 10.3 10.9 10 10.3 5980 8.0229
PTNR.US Partner Communications Company Ltd 20200417 0 4 4 3.95 3.9523 2787 3.9523 down down correct
PTON.US Peloton Interactive Inc 20200417 0 33.9 35.05 32.1073 33.49 9704704 33.49 down down correct
PTRS.US Partners Bancorp 20200417 0 5.5 5.65 5.5 5.65 9325 5.5158 up up correct
PTSI.US P.A.M. Transportation Services Inc 20200417 0 33.81 36.8 33.1987 35.9 2862 17.95 up up correct
PULM.US Pulmatrix Inc 20200417 0 1.35 1.44 1.23 1.25 5697909 1.25 down down correct
PUYI.US Puyi Inc 20200417 0 6 6.1 5.92 6.01 18419 6.01 up down incorrect
PVAC.US Penn Virginia Corporation 20200417 0 4.16 4.2899 3.9 4 1251459 4 down down correct
PVBC.US Provident Bancorp Inc 20200417 0 8.03 8.365 8.03 8.24 68952 8.0793 up up correct
PWDEX.US PREDEX 20200417 0 26.15 26.15 26.15 26.15 0 24.6196
PWFL.US PowerFleet Inc 20200417 0 4.56 4.67 4.4442 4.64 63418 4.64 up down incorrect
PWOD.US Penns Woods Bancorp Inc 20200417 0 20.98 22.3075 20.83 21.86 13141 20.0007 up up correct
PXLW.US Pixelworks Inc 20200417 0 4.21 4.23 4.02 4.05 396715 4.05 down up incorrect
PXS.US Pyxis Tankers Inc 20200417 0 0.85 0.9327 0.77 0.802 358479 0.802 down down correct
PYPL.US PayPal Holdings Inc 20200417 0 110.3 112.12 110.054 111.85 11069777 111.85 up up correct
PZZA.US Papa John's International Inc 20200417 0 67.98 67.98 63.06 65.13 821206 63.9855 down down correct
QADA.US QAD Inc 20200417 0 39.97 41.02 39.32 39.86 57257 39.5351 down up incorrect
QCOM.US QUALCOMM Incorporated 20200417 0 77.32 78.25 75.48 76.17 9925952 73.5044 down down correct
QCRH.US QCR Holdings Inc 20200417 0 25.96 27.95 25.96 27.65 66505 27.3681 up up correct
QDEL.US Quidel Corporation 20200417 0 113.37 113.75 107.01 107.87 883656 107.87 down down correct
QFIN.US 360 DigiTech Inc 20200417 0 7.71 7.78 7.6 7.74 237881 7.6355 up up correct
QIWI.US QIWI plc 20200417 0 12.27 12.515 12.07 12.46 199801 10.4954 up up correct
QK.US Q&K International Group Limited 20200417 0 12.5 12.5 12.5 12.5 364 12.5
QLGN.US Qualigen Therapeutics Inc 20200417 0 0.275 0.282 0.25 0.27 173871 6.75 down down correct
QLYS.US Qualys Inc 20200417 0 106.96 108.33 104.21 106.13 766339 106.13 down down correct
QMCO.US Quantum Corporation 20200417 0 4 4.1 3.7 3.8 120528 3.8 down down correct
QNST.US QuinStreet Inc 20200417 0 7.85 8.31 7.84 8.26 498969 8.26 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20200417 0 21.48 21.49 20.81 21.02 249344 18.8334 down down correct
QRHC.US Quest Resource Holding Corporation 20200417 0 1.4544 1.4544 1.25 1.35 5515 1.35 down down correct
QRTEA.US Qurate Retail Inc 20200417 0 7.41 7.65 7.26 7.61 2802421 4.341 up up correct
QRTEB.US Qurate Retail Inc 20200417 0 4.0432 4.396 4.0432 4.396 442 1.9848 up up correct
QRVO.US Qorvo Inc 20200417 0 89.15 89.46 84.97 86.27 1334796 86.27 down down correct
QTNT.US Quotient Limited 20200417 0 7 7.05 6.36 6.51 599442 6.51 down down correct
QTRX.US Quanterix Corporation 20200417 0 23.19 24.29 22.76 23.7 126714 23.7 up up correct
QTT.US Qutoutiao Inc 20200417 0 2.97 2.97 2.82 2.91 1041744 29.1 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20200417 0 1.45 2.3 1.45 1.8 27094 1.8 up up correct
QUIK.US QuickLogic Corporation 20200417 0 2.9701 3.14 2.9701 3.08 11457 3.08 up up correct
QUMU.US Qumu Corporation 20200417 0 2.2 2.28 2.16 2.28 159659 2.28 up up correct
QURE.US uniQure N.V 20200417 0 55.95 56.79 54.47 55.95 437443 55.95
RADA.US RADA Electronic Industries Ltd 20200417 0 4.38 4.4462 4.16 4.28 237012 4.28 down up incorrect
RAIL.US FreightCar America Inc 20200417 0 1.33 1.33 1.27 1.307 59877 1.307 down down correct
RAND.US Rand Capital Corporation 20200417 0 2.077 2.12 2.0601 2.12 15631 15.6674 up up correct
RAPT.US RAPT Therapeutics Inc 20200417 0 16.15 16.15 15.16 15.9 25002 15.9 down up incorrect
RARE.US Ultragenyx Pharmaceutical Inc 20200417 0 58.07 58.85 56.15 58.57 525541 58.57 up up correct
RAVE.US RAVE Restaurant Group Inc 20200417 0 0.732 0.8 0.71 0.775 145166 0.775 up down incorrect
RAVN.US Raven Industries Inc 20200417 0 20.95 21.58 20.9 21.3 165593 21.1792 up up correct
RBB.US RBB Bancorp 20200417 0 12.84 13.71 12.79 13.44 66733 12.9141 up down incorrect
RBBN.US Ribbon Communications Inc 20200417 0 2.9 3.16 2.85 3.13 551265 3.13 up up correct
RBCAA.US Republic Bancorp Inc 20200417 0 29.11 32.76 29.11 31.24 38689 29.6935 up up correct
RBCN.US Rubicon Technology Inc 20200417 0 8 8 7.9 8 1034 8
RBKB.US Rhinebeck Bancorp Inc 20200417 0 6.3334 6.3334 6.17 6.17 9613 6.17 down down correct
RBNC.US Reliant Bancorp Inc 20200417 0 11.31 11.68 11.06 11.39 35270 10.9638 up up correct
RCEL.US AVITA Medical Inc 20200417 0 6.69 6.69 6.32 6.39 64584 31.95 down up incorrect
RCIAX.US Resource Credit Income Fund Class A Shar 20200417 0 8.96 8.96 8.96 8.96 0 7.9576
RCICX.US Resource Credit Income Fund Class C 20200417 0 9.06 9.06 9.06 9.06 0 8.1566
RCII.US Rent 20200417 0 18 18.42 17.7 17.8 831756 16.6936 down up incorrect
RCIIX.US Resource Credit Income Fund Class I Shar 20200417 0 8.98 8.98 8.98 8.98 0 7.9615
RCILX.US RCILX 20200417 0 8.95 8.95 8.95 8.95 0 7.9928
RCIWX.US Resource Credit Income Fund Class W Shar 20200417 0 8.95 8.95 8.95 8.95 0 7.9778
RCKT.US Rocket Pharmaceuticals Inc 20200417 0 15.63 16.64 15.63 16.11 422469 16.11 up down incorrect
RCKY.US Rocky Brands Inc 20200417 0 19.71 20.185 19.5 19.83 29572 19.2334 up up correct
RCM.US R1 RCM Inc 20200417 0 9.74 9.84 9.53 9.55 776943 9.55 down down correct
RCMT.US RCM Technologies Inc 20200417 0 1.34 1.3799 1.34 1.36 10066 1.36 up up correct
RCON.US Recon Technology Ltd 20200417 0 2.17 2.4 2.17 2.32 17419 2.32 up down incorrect
RDCM.US RADCOM Ltd 20200417 0 6.82 6.85 6.68 6.74 3684 6.74 down up incorrect
RDFN.US Redfin Corporation 20200417 0 18.21 18.53 17.5 18.36 1515142 18.36 up down incorrect
RDHL.US RedHill Biopharma Ltd 20200417 0 7.01 7.02 5.9301 6.33 1433603 6.33 down down correct
RDI.US Reading International Inc 20200417 0 3.86 4.435 3.86 4.29 252452 4.29 up down incorrect
RDIB.US Reading International Inc 20200417 0 15.35 15.35 15.35 15.35 591 15.35
RDNT.US RadNet Inc 20200417 0 11.53 12.585 11.27 12.56 425596 12.56 up up correct
RDUS.US Radius Health Inc 20200417 0 14.44 15.61 13.78 15.5 881173 15.5 up down incorrect
RDVT.US Red Violet Inc 20200417 0 21.07 22.24 20.8938 21.82 52603 21.82 up down incorrect
RDWR.US Radware Ltd 20200417 0 21.63 21.9 21.3 21.7 720363 21.7 up up correct
REAL.US The RealReal Inc 20200417 0 9.57 10.37 9.24 10.155 3474212 10.155 up up correct
REDU.US RISE Education Cayman Ltd 20200417 0 4.0777 4.09 3.8401 4.09 4453 4.09 up up correct
REED.US Reed's Inc 20200417 0 0.39 0.41 0.38 0.4 531100 0.4 up up correct
REFR.US Research Frontiers Incorporated 20200417 0 2.25 2.5 2.183 2.39 42541 2.39 up up correct
REG.US Regency Centers Corporation 20200417 0 39.01 39.745 38.22 38.66 1467264 35.7112 down down correct
REGI.US Renewable Energy Group Inc 20200417 0 21.47 22.59 21.27 22.46 744974 22.46 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20200417 0 549.99 572.5 539.14 568.79 2133505 568.79 up up correct
REKR.US Rekor Systems Inc 20200417 0 3.37 3.48 3.26 3.42 83780 3.42 up up correct
RELI.US Reliance Global Group Inc 20200417 0 0.35 0.5195 0.35 0.3955 992 33.8983 up up correct
RELL.US Richardson Electronics Ltd 20200417 0 4.18 4.2003 4.06 4.06 2933 3.7734 down down correct
REPH.US Recro Pharma Inc 20200417 0 8.32 8.51 7.93 8 330869 8 down down correct
REPL.US Replimune Group Inc 20200417 0 11.86 13 11.2595 12.78 82678 12.78 up up correct
RESN.US Resonant Inc 20200417 0 1.88 1.9 1.65 1.7 889940 1.7 down down correct
RETA.US Reata Pharmaceuticals Inc 20200417 0 147.16 151.4008 143.88 149.33 244791 149.33 up up correct
RETO.US ReTo Eco 20200417 0 0.54 0.54 0.5101 0.5189 13956 0.5189 down down correct
REYN.US Reynolds Consumer Products Inc 20200417 0 29.75 30.92 28.26 30.5 1111400 29.155 up up correct
RFIL.US RF Industries Ltd 20200417 0 4.93 5.1782 4.92 5 18695 5 up up correct
RGCO.US RGC Resources Inc 20200417 0 26.72 27.21 26.29 27 23685 25.7727 up up correct
RGEN.US Repligen Corporation 20200417 0 107.6 107.6 103.87 105.61 402833 105.61 down down correct
RGLD.US Royal Gold Inc 20200417 0 108.44 110.8302 106.96 107.81 1166898 106.1123 down down correct
RGLS.US Regulus Therapeutics Inc 20200417 0 0.51 0.51 0.486 0.494 383262 0.494 down down correct
RGNX.US REGENXBIO Inc 20200417 0 34.5 35.3896 33.51 34.72 634450 34.72 up up correct
RGP.US Resources Connection Inc 20200417 0 10.09 10.5 9.86 10.22 227000 9.5021 up down incorrect
RIBT.US RiceBran Technologies 20200417 0 1.15 1.18 1.1256 1.17 25553 1.17 up up correct
RICK.US RCI Hospitality Holdings Inc 20200417 0 9.42 9.5 8.8 9.15 238291 9.0804 down down correct
RIDE.US Lordstown Motors Corp 20200417 0 9.9 9.9 9.9 9.9 750335 9.9
RIGL.US Rigel Pharmaceuticals Inc 20200417 0 1.7 1.72 1.605 1.66 2392924 1.66 down down correct
RILY.US B. Riley Financial Inc 20200417 0 17.81 18.41 17.5 18.33 73887 16.3248 up up correct
RILYM.US RILYM 20200417 0 19.1 19.5 19.1 19.23 7400 17.4484 up up correct
RILYN.US B. Riley Financial Inc 20200417 0 18.77 18.99 18.282 18.4 15700 16.6662 down up incorrect
RILYP.US B. Riley Financial Inc 20200417 0 19.154 19.8 19.154 19.754 4000 17.4652 up up correct
RIOT.US Riot Blockchain Inc 20200417 0 1.2 1.2 1.11 1.14 719976 1.14 down down correct
RIVE.US Riverview Financial Corporation 20200417 0 4.95 5.1 4.8947 4.96 7438 4.9073 up up correct
RKDA.US Arcadia Biosciences Inc 20200417 0 3.38 3.79 3.38 3.7 173291 3.7 up up correct
RLMD.US Relmada Therapeutics Inc 20200417 0 36.26 36.26 33.21 34.87 67095 34.87 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20200417 0 9.61 9.91 9.61 9.86 48800 9.223 up up correct
RMBL.US RumbleON Inc 20200417 0 0.29 0.306 0.25 0.29 30543 5.8
RMBS.US Rambus Inc 20200417 0 12.7 12.82 12.31 12.36 627453 12.36 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20200417 0 4.05 4.46 4.0375 4.28 28037 4.28 up up correct
RMNI.US Rimini Street Inc 20200417 0 3.71 3.9 3.71 3.86 48544 3.86 up up correct
RMR.US The RMR Group Inc 20200417 0 30.21 30.9379 28.97 29.28 62351 23.1612 down down correct
RMRM.US RMR Mortgage Trust 20200417 0 11.45 11.67 11.18 11.59 92800 10.8322 up up correct
RMTI.US Rockwell Medical Inc 20200417 0 2.49 2.5 2.31 2.45 548253 2.45 down down correct
RNDB.US Randolph Bancorp Inc 20200417 0 8.84 9.0588 8.81 8.81 21223 8.7594 down up incorrect
RNST.US Renasant Corporation 20200417 0 22.66 23.53 22.19 23.23 242237 22.1485 up up correct
RNWK.US RealNetworks Inc 20200417 0 0.8281 0.83 0.76 0.8 79958 0.8 down down correct
ROAD.US Construction Partners Inc 20200417 0 15.38 16.1909 15.38 16 205954 16 up up correct
ROCK.US Gibraltar Industries Inc 20200417 0 43.52 44.99 43.52 44.59 139843 44.59 up up correct
ROIC.US Retail Opportunity Investments Corp 20200417 0 8.18 8.5586 7.98 8.11 1961663 7.8811 down down correct
ROKU.US Roku Inc 20200417 0 123.68 128.01 118.559 126.8 20691751 126.8 up down incorrect
ROLL.US RBC Bearings Incorporated 20200417 0 126.18 128.1526 123.145 124.87 141758 124.87 down down correct
ROST.US Ross Stores Inc 20200417 0 90.06 92.02 88.72 91.72 5081026 90.8305 up down incorrect
RPAY.US Repay Holdings Corporation 20200417 0 15.74 16.145 14.76 14.83 529703 14.83 down down correct
RPD.US Rapid7 Inc 20200417 0 44.27 45.15 43.385 44.92 1517623 44.92 up up correct
RRBI.US Red River Bancshares Inc 20200417 0 33.05 35.31 31.2 33 28000 32.698 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20200417 0 11.29 11.75 10.71 11.73 1002188 11.73 up up correct
RRR.US Red Rock Resorts Inc 20200417 0 10.69 10.73 9.89 9.97 1536147 9.3802 down down correct
RSLS.US ReShape Lifesciences Inc 20200417 0 4.25 4.5 4.25 4.5 632 4.5 up up correct
RSSS.US Research Solutions Inc 20200417 0 2.92 2.92 2.92 2.92 25 2.92
RTLR.US Rattler Midstream LP 20200417 0 4.88 5.6 4.7 5.5 729800 4.6036 up up correct
RUBY.US Rubius Therapeutics Inc 20200417 0 4.87 5.39 4.815 5.35 822840 5.35 up up correct
RUN.US Sunrun Inc 20200417 0 11.72 11.92 11.34 11.87 1908163 11.87 up up correct
RUSHA.US Rush Enterprises Inc 20200417 0 33.46 34.39 33.3 34.15 210718 22.1883 up down incorrect
RUSHB.US Rush Enterprises Inc 20200417 0 30.96 32.83 30.5535 32.83 10168 21.2788 up up correct
RUTH.US Ruth's Hospitality Group Inc 20200417 0 8.52 8.73 8 8.5 1276320 8.5 down up incorrect
RVMD.US Revolution Medicines Inc 20200417 0 22.93 23.4251 21.84 23 111305 23 up down incorrect
RVNC.US Revance Therapeutics Inc 20200417 0 15.96 16.23 15.54 16.03 540914 16.03 up up correct
RVSB.US Riverview Bancorp Inc 20200417 0 4.88 5.25 4.88 5.08 100713 4.8247 up up correct
RWLK.US ReWalk Robotics Ltd 20200417 0 0.9095 0.95 0.85 0.9004 408208 0.9004 down down correct
RYAAY.US Ryanair Holdings plc 20200417 0 59.51 59.84 58.46 59.76 640019 59.76 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20200417 0 17.8 18.615 17.5801 18.47 191405 18.47 up up correct
RZB.US Reinsurance Group of America Incorporated 20200417 0 25.83 26.65 25.3 26.65 33571 24.3184 up down incorrect
RZLT.US Rezolute Inc 20200417 0 0.0875 0.0875 0.0875 0.0875 2400 4.375
SABR.US Sabre Corporation 20200417 0 6.17 6.25 5.91 5.995 9438105 5.995 down down correct
SAFM.US Sanderson Farms Inc 20200417 0 128.63 130.96 126.91 128.94 208842 126.4556 up up correct
SAFT.US Safety Insurance Group Inc 20200417 0 81.6 84.23 79.84 83.8 56472 77.3594 up up correct
SAGE.US Sage Therapeutics Inc 20200417 0 30 31.5 29.73 31.5 1251583 31.5 up up correct
SAIA.US Saia Inc 20200417 0 78.31 79.19 77.46 78 223124 78 down down correct
SAL.US Salisbury Bancorp Inc 20200417 0 32.2 33.75 32 33.48 1799 31.8675 up up correct
SALM.US Salem Media Group Inc 20200417 0 0.9798 0.9798 0.9 0.921 44085 0.921 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20200417 0 9.04 10.18 8.83 9.22 19740 8.5273 up down incorrect
SANM.US Sanmina Corporation 20200417 0 25.31 26.55 25 26.38 508457 26.38 up up correct
SANW.US S&W Seed Company 20200417 0 1.95 1.95 1.89 1.92 10607 1.92 down down correct
SASR.US Sandy Spring Bancorp Inc 20200417 0 20.9 22.185 20.9 22 206462 20.5831 up down incorrect
SATS.US EchoStar Corporation 20200417 0 30.09 31.41 30.09 30.98 296133 30.98 up down incorrect
SAVA.US Cassava Sciences Inc 20200417 0 5.84 5.84 5.51 5.74 412413 5.74 down up incorrect
SBAC.US SBA Communications Corporation 20200417 0 313.57 315.84 308.34 314.83 762663 310.9601 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20200417 0 17.49 18.35 16.72 18.22 345127 18.0074 up up correct
SBET.US Sharplink Gaming Ltd 20200417 0 1.07 1.08 0.99 0.99 12900 0.99 down down correct
SBFG.US SB Financial Group Inc 20200417 0 14.31 14.65 12.2 13.74 11419 13.1372 down up incorrect
SBGI.US Sinclair Broadcast Group Inc 20200417 0 14.93 16.05 14.8 15.84 1740187 15.0124 up up correct
SBLK.US Star Bulk Carriers Corp 20200417 0 6.16 6.2115 6.02 6.13 212203 5.3388 down down correct
SBNY.US Signature Bank 20200417 0 85.81 89.67 85 88.79 454717 86.3663 up up correct
SBRA.US Sabra Health Care REIT Inc 20200417 0 13.33 13.52 13.005 13.16 2644318 11.4715 down down correct
SBSI.US Southside Bancshares Inc 20200417 0 28.74 29.58 28.6 28.92 135774 26.9777 up up correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20200417 0 3.19 3.44 3.07 3.14 52539 3.14 down down correct
SBUX.US Starbucks Corporation 20200417 0 76.62 77.39 74.97 77.1 14268390 74.6599 up up correct
SCHL.US Scholastic Corporation 20200417 0 27.67 28.83 27.09 28 220013 26.9416 up up correct
SCHN.US Schnitzer Steel Industries Inc 20200417 0 13.86 14.56 13.68 14.25 202184 13.5716 up up correct
SCKT.US Socket Mobile Inc 20200417 0 1.17 1.24 1.161 1.24 15273 1.24 up down incorrect
SCOA.US Scion Tech Growth I 20200417 0 2.93 2.93 2.93 2.93 0 2.93
SCOR.US comScore Inc 20200417 0 2.8 2.85 2.46 2.64 285398 2.64 down down correct
SCPH.US scPharmaceuticals Inc 20200417 0 8.41 8.98 8.32 8.98 23419 8.98 up down incorrect
SCPL.US SciPlay Corporation 20200417 0 9.84 10.55 9.09 10.45 1233574 10.45 up up correct
SCR.US Score Media and Gaming Inc 20200417 0 0.2692 0.3025 0.2692 0.2947 35943 0.2947 up up correct
SCSC.US ScanSource Inc 20200417 0 22.2 23.42 22.2 22.7 91430 22.7 up up correct
SCVL.US Shoe Carnival Inc 20200417 0 20.97 22.51 20.93 22.44 354860 11.0594 up up correct
SCWX.US SecureWorks Corp 20200417 0 11.49 13.28 11.49 12.895 251571 12.895 up up correct
SCYX.US SCYNEXIS Inc 20200417 0 0.97 1 0.96 1 49592 10 up up correct
SDC.US SmileDirectClub Inc 20200417 0 4.32 4.79 4.25 4.65 10228395 4.65 up up correct
SDGR.US Schrödinger Inc 20200417 0 41.46 41.69 39.3 40.51 663682 40.51 down down correct
SEAC.US SeaChange International Inc 20200417 0 2.61 2.83 2.53 2.8 962850 2.8 up up correct
SECO.US Secoo Holding Limited 20200417 0 2.73 2.8199 2.64 2.67 111801 2.67 down down correct
SEDG.US SolarEdge Technologies Inc 20200417 0 99.59 100.85 95.5 97.1 1101841 97.1 down down correct
SEED.US Origin Agritech Limited 20200417 0 3.2 3.22 2.98 3.09 25234 3.09 down up incorrect
SEEL.US Seelos Therapeutics Inc 20200417 0 0.48 0.48 0.46 0.479 385605 0.479 down down correct
SEIC.US SEI Investments Company 20200417 0 49.28 50.44 49.28 50.2 584023 48.9383 up up correct
SELB.US Selecta Biosciences Inc 20200417 0 2.73 2.79 2.54 2.72 424493 2.72 down down correct
SELF.US Global Self Storage Inc 20200417 0 3.67 3.79 3.63 3.71 9419 3.3673 up up correct
SENEA.US Seneca Foods Corporation 20200417 0 38.25 38.29 36.7 36.99 53222 36.99 down down correct
SESN.US Sesen Bio Inc 20200417 0 0.5566 0.5698 0.525 0.5403 609741 0.5403 down down correct
SFBC.US Sound Financial Bancorp Inc 20200417 0 22 22 22 22 11 21.1933
SFBS.US ServisFirst Bancshares Inc 20200417 0 28.08 29.765 27.4412 29.5 306704 28.8016 up up correct
SFET.US Safe 20200417 0 1.53 1.58 1.38 1.48 236189 1.48 down down correct
SFIX.US Stitch Fix Inc 20200417 0 15.68 15.92 15.09 15.7 2383031 15.7 up up correct
SFM.US Sprouts Farmers Market Inc 20200417 0 20.35 20.8599 20.02 20.44 3400686 20.44 up down incorrect
SFNC.US Simmons First National Corporation 20200417 0 17.41 18.14 17.3 17.91 439982 16.9864 up up correct
SFST.US Southern First Bancshares Inc 20200417 0 25.5 26.7987 24.9545 26.55 24030 26.55 up up correct
SFT.US Shift Technologies Inc 20200417 0 10.61 10.61 10.56 10.59 836 10.59 down down correct
SGA.US Saga Communications Inc 20200417 0 27.6 28.19 27.6 28.18 6046 27.037 up up correct
SGBX.US SG Blocks Inc 20200417 0 3.67 4.15 3.61 4.02 273187 4.02 up up correct
SGC.US Superior Group of Companies Inc 20200417 0 7.18 7.63 6.95 7.32 48889 7.0919 up down incorrect
SGEN.US Seagen Inc 20200417 0 135.75 136.97 131.74 136.87 1164484 136.87 up up correct
SGH.US SMART Global Holdings Inc 20200417 0 23.22 24.5299 22.62 23.01 288885 23.01 down down correct
SGLB.US Sigma Labs Inc 20200417 0 2.25 2.52 2.13 2.38 517643 2.38 up up correct
SGLBW.US Sigma Labs Inc. Warrant 20200417 0 0.091 0.194 0.0908 0.14 38992 0.14 up up correct
SGMA.US SigmaTron International Inc 20200417 0 3.07 3.1 3 3 12717 3 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20200417 0 1.21 1.21 1.21 1.21 0 1.21
SGMO.US Sangamo Therapeutics Inc 20200417 0 7.44 7.59 7.28 7.59 1619179 7.59 up up correct
SGMS.US Scientific Games Corporation 20200417 0 10.13 10.63 9.93 10.04 1655956 10.04 down down correct
SGOC.US SGOCO Group Ltd 20200417 0 0.898 0.8999 0.87 0.8999 9986 0.8999 up up correct
SGRP.US SPAR Group Inc 20200417 0 0.79 0.79 0.74 0.751 30294 0.751 down up incorrect
SGRY.US Surgery Partners Inc 20200417 0 7.07 9.75 7.05 9.6 11860660 9.6 up up correct
SHBI.US Shore Bancshares Inc 20200417 0 8.35 8.96 8.19 8.8 66898 8.2637 up up correct
SHEN.US Shenandoah Telecommunications Company 20200417 0 52.62 52.82 50.81 51.01 216618 31.786 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20200417 0 0.15 0.165 0.1455 0.148 3627566 2.368 down down correct
SHIPW.US Seanergy Maritime Holdings Corp 20200417 0 0.0118 0.0125 0.005 0.0055 681049 0.0055 down up incorrect
SHIPZ.US Seanergy Maritime Holdings Corp 20200417 0 0.03 0.03 0.0261 0.03 12520 0.03
SHOO.US Steven Madden Ltd 20200417 0 23.43 24.6 23.1 23.34 708645 23.0093 down up incorrect
SHPW.US WT 20200417 0 0.22 0.22 0.22 0.22 12000 0.22
SHYF.US The Shyft Group Inc 20200417 0 13.09 13.5 13.02 13.42 376599 13.3123 up up correct
SIBN.US SI 20200417 0 12.79 14.1 12.69 13.95 269921 13.95 up up correct
SIEB.US Siebert Financial Corp 20200417 0 5.66 7.34 5.66 6.99 28806 6.99 up down incorrect
SIEN.US Sientra Inc 20200417 0 1.8 1.83 1.665 1.78 1517359 1.78 down down correct
SIFY.US Sify Technologies Limited 20200417 0 0.79 0.8 0.7811 0.7999 16421 0.7999 up down incorrect
SIGA.US SIGA Technologies Inc 20200417 0 5.72 5.74 5.55 5.67 275099 5.67 down down correct
SIGI.US Selective Insurance Group Inc 20200417 0 51.78 52.28 50.02 51.12 336823 49.7557 down down correct
SILC.US Silicom Ltd 20200417 0 29.8 29.84 29.08 29.84 21962 29.84 up down incorrect
SILK.US Silk Road Medical Inc 20200417 0 37.01 38.51 37.01 37.59 378716 37.59 up down incorrect
SIMO.US Silicon Motion Technology Corporation 20200417 0 43.96 44.63 43.24 43.47 382314 41.3952 down down correct
SINO.US Sino 20200417 0 0.3377 0.399 0.331 0.378 24240 1.89 up up correct
SINT.US Sintx Technologies Inc 20200417 0 0.458 0.469 0.42 0.468 741873 0.468 up up correct
SIOX.US Sio Gene Therapies Inc 20200417 0 3.93 3.94 3.62 3.76 312712 3.76 down down correct
SIRI.US Sirius XM Holdings Inc 20200417 0 5.41 5.43 5.2 5.29 18197226 5.1976 down down correct
SISI.US Shineco Inc 20200417 0 0.44 0.44 0.408 0.4263 30520 0.4263 down down correct
SITM.US SiTime Corporation 20200417 0 20.2 20.6 19 19.55 74295 19.55 down down correct
SIVB.US SVB Financial Group 20200417 0 169.59 175.975 168.01 173.69 450442 173.69 up up correct
SIVBP.US SVB Financial Group 20200417 0 24 24.48 23.7 23.71 60300 21.7211 down down correct
SKYW.US SkyWest Inc 20200417 0 27.08 28.2 25.51 25.75 722831 25.75 down down correct
SLAB.US Silicon Laboratories Inc 20200417 0 91.22 92.9 90.05 91.5 205484 91.5 up up correct
SLDB.US Solid Biosciences Inc 20200417 0 2.48 2.59 2.36 2.53 160909 2.53 up up correct
SLGG.US Super League Gaming Inc 20200417 0 3.45 3.45 3.1 3.12 114940 3.12 down up incorrect
SLGL.US Sol 20200417 0 8.24 8.25 8.07 8.19 5967 8.19 down down correct
SLGN.US Silgan Holdings Inc 20200417 0 33.71 33.955 32.81 33.04 699731 32.2765 down down correct
SLHG.US Skylight Health Group Inc. Ordinary Shares 20200417 0 0.0459 0.0475 0.0459 0.0475 59100 0.2375 up down incorrect
SLM.US SLM Corporation 20200417 0 6.83 6.99 6.63 6.9 4780239 6.7529 up up correct
SLMBP.US SLM Corporation 20200417 0 38.97 38.97 38.3933 38.95 796 36.1525 down down correct
SLNH.US Soluna Holdings Inc 20200417 0 0.46 0.52 0.46 0.52 700 0.52 up up correct
SLNO.US Soleno Therapeutics Inc 20200417 0 3 3.05 2.92 2.98 85585 2.98 down up incorrect
SLP.US Simulations Plus Inc 20200417 0 39.29 39.4722 37.38 38.33 135727 38.0945 down down correct
SLRC.US SLR Investment Corp 20200417 0 14.52 14.8962 14.06 14.29 128138 12.2068 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20200417 0 0.74 0.74 0.6201 0.621 155689 0.621 down down correct
SLS.US SELLAS Life Sciences Group Inc 20200417 0 1.7 1.75 1.61 1.72 202569 1.72 up up correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20200417 0 0.875 0.875 0.875 0.875 0 0.875
SMBC.US Southern Missouri Bancorp Inc 20200417 0 21 23.41 21 23.18 25280 22.3865 up up correct
SMBK.US SmartFinancial Inc 20200417 0 12.82 13.325 12.1901 12.99 34130 12.7252 up up correct
SMCI.US Super Micro Computer Inc 20200417 0 22.1 22.587 21.42 21.77 178105 21.77 down down correct
SMED.US Sharps Compliance Corp 20200417 0 7.82 7.89 6.63 7.05 652337 7.05 down down correct
SMID.US Smith 20200417 0 4.8 4.8 4.51 4.79 4100 4.79 down down correct
SMIT.US Schmitt Industries Inc 20200417 0 3.01 3.01 2.849 2.9 13390 2.9 down up incorrect
SMLR.US Semler Scientific Inc. Common Stock 20200417 0 44 44.9 44 44.9 9900 44.9 up up correct
SMMF.US Summit Financial Group Inc 20200417 0 15.67 17.11 15.67 17.07 18493 16.1051 up down incorrect
SMMT.US Summit Therapeutics Inc 20200417 0 4.5 4.58 4 4.11 614990 4.11 down down correct
SMPL.US The Simply Good Foods Company 20200417 0 18.97 19.15 18.37 18.99 1917738 18.99 up up correct
SMSI.US Smith Micro Software Inc 20200417 0 5.19 5.19 4.92 4.92 579410 4.92 down down correct
SMTC.US Semtech Corporation 20200417 0 44.27 44.9347 42.31 42.88 578541 42.88 down down correct
SMTI.US Sanara MedTech Inc 20200417 0 9.5 10.15 8.22 10.15 4146 10.15 up up correct
SNAX.US Stryve Foods Inc 20200417 0 10.1519 10.1809 10.13 10.1807 5945 10.1807 up up correct
SNBR.US Sleep Number Corporation 20200417 0 23.45 24.94 22.664 23.38 615751 23.38 down up incorrect
SNCR.US Synchronoss Technologies Inc 20200417 0 3.08 3.32 3.02 3.24 308548 3.24 up up correct
SND.US Smart Sand Inc 20200417 0 0.7113 0.75 0.682 0.7152 271642 0.7152 up down incorrect
SNDL.US Sundial Growers Inc 20200417 0 0.5501 0.57 0.535 0.56 311611 0.56 up down incorrect
SNDX.US Syndax Pharmaceuticals Inc 20200417 0 11.08 11.11 10.47 10.91 150993 10.91 down down correct
SNES.US SenesTech Inc 20200417 0 3.99 3.99 3.31 3.45 48093 3.45 down down correct
SNEX.US StoneX Group Inc 20200417 0 37 37.37 36.23 36.79 63594 36.79 down down correct
SNFCA.US Security National Financial Corporation 20200417 0 5.0049 5.0049 4.9033 4.9463 4825 4.7108 down down correct
SNGX.US Soligenix Inc 20200417 0 1.51 1.53 1.42 1.46 1417669 1.46 down down correct
SNGXW.US Soligenix Inc. Warrant 20200417 0 0.37 0.3701 0.37 0.37 3700 0.37
SNOA.US Sonoma Pharmaceuticals Inc 20200417 0 5.45 5.45 5.08 5.154 3053 5.154 down up incorrect
SNPS.US Synopsys Inc 20200417 0 155.53 156.09 153.07 154.98 1431494 154.98 down up incorrect
SNT.US Senstar Technologies Ltd. 20200417 0 3.14 3.19 3.05 3.05 3421 1.6703 down up incorrect
SNY.US Sanofi 20200417 0 47.02 47.88 46.63 47.75 2466530 44.366 up up correct
SOHO.US Sotherly Hotels Inc 20200417 0 1.99 2.06 1.95 1.95 135204 1.95 down down correct
SOHOB.US Sotherly Hotels Inc 20200417 0 7.15 7.87 6.82 7.03 11238 7.03 down down correct
SOHON.US Sotherly Hotels Inc 20200417 0 9.1 9.14 8.7 8.8 6233 8.8 down down correct
SOHOO.US Sotherly Hotels Inc 20200417 0 7.701 7.701 6.8441 7.3 6284 7.3 down up incorrect
SOHU.US Sohu.com Limited 20200417 0 7.01 8.66 7.01 8.66 1224632 8.66 up up correct
SOLO.US Electrameccanica Vehicles Corp 20200417 0 1.05 1.05 1 1.02 328350 1.02 down down correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20200417 0 0.3 0.3 0.289 0.3 18899 0.3
SOLY.US Soliton Inc 20200417 0 8.78 8.98 8.36 8.7 136717 8.7 down down correct
SONM.US Sonim Technologies Inc 20200417 0 0.85 0.85 0.77 0.82 18254 8.2 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20200417 0 6.3 6.3 5.55 5.81 739949 5.81 down down correct
SONO.US Sonos Inc 20200417 0 9.03 9.15 8.3 8.49 2048075 8.49 down up incorrect
SOTK.US Sono 20200417 0 2.31 2.49 2.26 2.49 5700 2.49 up down incorrect
SP.US SP Plus Corporation 20200417 0 21.44 21.8 21.1109 21.21 103480 21.21 down down correct
SPCB.US SuperCom Ltd 20200417 0 0.815 0.86 0.791 0.8352 477748 0.8352 up up correct
SPFI.US South Plains Financial Inc 20200417 0 12.8 13.13 12.75 13 12500 12.7274 up up correct
SPI.US SPI Energy Co. Ltd 20200417 0 0.91 0.93 0.72 0.83 167524 0.83 down down correct
SPLK.US Splunk Inc 20200417 0 137.24 137.4 133.67 135.15 1291744 135.15 down down correct
SPNE.US SeaSpine Holdings Corporation 20200417 0 8.83 9.71 8.77 9.46 247205 9.46 up up correct
SPNS.US Sapiens International Corporation N.V 20200417 0 21.39 21.4 20.87 21.03 43529 20.6713 down down correct
SPOK.US Spok Holdings Inc 20200417 0 11.09 11.29 11.09 11.18 118598 10.2524 up up correct
SPPI.US Spectrum Pharmaceuticals Inc 20200417 0 2.66 2.82 2.585 2.74 1135408 2.74 up up correct
SPRO.US Spero Therapeutics Inc 20200417 0 7.9 8.1 7.75 7.9 48811 7.9
SPSC.US SPS Commerce Inc 20200417 0 49.67 50.67 49.3227 50.02 262454 50.02 up down incorrect
SPT.US Sprout Social Inc 20200417 0 13.95 15.13 13.6208 14.03 257378 14.03 up down incorrect
SPTN.US SpartanNash Company 20200417 0 16.16 16.42 15.79 16.3 419403 15.2412 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20200417 0 7.19 7.21 6.79 7.03 673754 7.03 down down correct
SPWR.US SunPower Corporation 20200417 0 6.6885 6.8185 6.5486 6.6685 3168597 4.3671 down down correct
SQBG.US Sequential Brands Group Inc 20200417 0 0.18 0.2112 0.17 0.1799 66327 7.196 down down correct
SQBGQ.US Sequential Brands Group Inc 20200417 0 7.2 8.4 6.8 7.2 66320 7.2
SRAX.US SRAX Inc 20200417 0 1.95 2.04 1.8798 2 53673 2 up down incorrect
SRCE.US 1st Source Corporation 20200417 0 31.76 32.765 31.33 32.65 57728 30.9906 up up correct
SRCL.US Stericycle Inc 20200417 0 49.34 49.84 48.405 48.59 660455 48.59 down down correct
SRDX.US Surmodics Inc 20200417 0 35.82 37.18 35.4 36.97 84857 36.97 up up correct
SREV.US ServiceSource International Inc 20200417 0 1.03 1.12 1 1.07 214315 1.07 up up correct
SRGA.US Surgalign Holdings Inc 20200417 0 2.08 2.16 2.006 2.14 381823 2.14 up down incorrect
SRNE.US Sorrento Therapeutics Inc 20200417 0 2.75 2.79 2.4812 2.51 4800421 2.51 down down correct
SRPT.US Sarepta Therapeutics Inc 20200417 0 115.64 118.99 114.26 118.54 915257 118.54 up down incorrect
SRRA.US Sierra Oncology Inc 20200417 0 11.2 11.4593 10.04 11.07 18471 11.07 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20200417 0 7.91 7.91 7.91 7.91 0 39.3999
SRRK.US Scholar Rock Holding Corporation 20200417 0 15.73 15.73 15.01 15.55 100498 15.55 down down correct
SRTS.US Sensus Healthcare Inc 20200417 0 2.8 2.8 2.69 2.73 7519 2.73 down down correct
SSB.US South State Corporation 20200417 0 51.51 55.06 51.07 54.29 436779 51.7613 up up correct
SSBI.US Summit State Bank 20200417 0 7.6002 7.6212 7.4876 7.4876 4996 6.3937 down down correct
SSKN.US STRATA Skin Sciences Inc 20200417 0 1.1 1.18 0.86 0.9 82078 0.9 down down correct
SSNC.US SS&C Technologies Holdings Inc 20200417 0 49.76 52.68 49.01 52 4323996 51.1974 up down incorrect
SSNT.US SilverSun Technologies Inc 20200417 0 1.7898 1.7898 1.74 1.77 476 1.503 down down correct
SSP.US The E.W. Scripps Company 20200417 0 6.4 7.53 6.39 7.49 558865 7.3847 up up correct
SSRM.US SSR Mining Inc 20200417 0 15.12 15.51 14.82 15.07 2273499 14.8841 down down correct
SSSS.US SuRo Capital Corp 20200417 0 6.15 6.24 6.06 6.12 99800 3.4226 down down correct
SSTI.US ShotSpotter Inc 20200417 0 33.06 33.36 32.4 32.45 71384 32.45 down down correct
SSYS.US Stratasys Ltd 20200417 0 16.34 16.87 16.04 16.73 420668 16.73 up up correct
STAA.US STAAR Surgical Company 20200417 0 37 38.26 36.775 38.09 321716 38.09 up up correct
STAB.US Statera Biopharma Inc 20200417 0 1.63 1.78 1.6 1.68 260700 1.68 up up correct
STAF.US Staffing 360 Solutions Inc 20200417 0 0.41 0.41 0.37 0.3799 10025 2.2794 down down correct
STBA.US S&T Bancorp Inc 20200417 0 25.67 26.55 25.67 26.03 240157 24.1156 up up correct
STCN.US Steel Connect Inc 20200417 0 0.69 0.72 0.686 0.69 17411 0.69
STFC.US State Auto Financial Corporation 20200417 0 24.66 25.57 24.2 25.37 65951 24.5741 up up correct
STGW.US MDC Partners Inc 20200417 0 1.06 1.21 1.06 1.16 226674 1.16 up up correct
STIM.US Neuronetics Inc 20200417 0 2.21 2.39 2.21 2.36 140192 2.36 up up correct
STKL.US SunOpta Inc 20200417 0 2.17 2.32 2.13 2.26 472084 2.26 up up correct
STKS.US The ONE Group Hospitality Inc 20200417 0 1.4 1.47 1.36 1.46 146249 1.46 up down incorrect
STLD.US Steel Dynamics Inc 20200417 0 23.1 23.59 22.58 23.47 1784251 22.571 up down incorrect
STND.US Standard AVB Financial Corp 20200417 0 21.37 21.75 20.86 21.2 1447 20.3548 down down correct
STNE.US StoneCo Ltd 20200417 0 24.25 25.09 23.7 24.1 3741693 24.1 down down correct
STOK.US Stoke Therapeutics Inc 20200417 0 23.49 23.5 22.4 22.83 200136 22.83 down down correct
STRA.US Strategic Education Inc 20200417 0 150.22 151 147.165 148.86 93369 143.1112 down down correct
STRL.US Sterling Construction Company Inc 20200417 0 8.59 8.78 8.36 8.53 295481 8.53 down down correct
STRM.US Streamline Health Solutions Inc 20200417 0 0.87 0.9 0.81 0.825 10156 0.825 down down correct
STRO.US Sutro Biopharma Inc 20200417 0 10.45 10.5 9.975 10.1 51924 10.1 down down correct
STRR.US Star Equity Holdings Inc 20200417 0 2.91 3.0277 2.91 3.02 19787 3.02 up up correct
STRRP.US Star Equity Holdings Inc 20200417 0 6.62 6.62 6.62 6.62 0 5.3088
STRS.US Stratus Properties Inc 20200417 0 13.29 19.4999 13.29 16.37 11636 16.37 up up correct
STRT.US Strattec Security Corporation 20200417 0 13 13.5 12.2 12.2 5177 12.2 down up incorrect
STSA.US Satsuma Pharmaceuticals Inc 20200417 0 18.19 18.19 17.2 17.54 18259 17.54 down down correct
STX.US Seagate Technology Holdings plc 20200417 0 51.63 51.99 50.64 51.47 1965650 48.0913 down down correct
STXB.US Spirit of Texas Bancshares Inc 20200417 0 9.59 10.22 9.59 10.19 114427 9.9068 up up correct
SUMO.US Sumo Logic Inc 20200417 0 192 196.3793 188 190 338962 190 down down correct
SUMR.US Summer Infant Inc 20200417 0 2.3384 2.7391 2.32 2.5244 27613 2.5244 up up correct
SUNS.US SLR Senior Investment Corp 20200417 0 11.73 12.2751 11.58 11.94 49193 10.3198 up up correct
SUNW.US Sunworks Inc 20200417 0 0.445 0.4498 0.415 0.4202 285614 0.4202 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20200417 0 19.29 20.11 19.22 19.87 576802 19.87 up down incorrect
SURF.US Surface Oncology Inc 20200417 0 2.74 2.77 2.66 2.73 55699 2.73 down down correct
SURG.US SurgePays Inc. Common Stock 20200417 0 0.228 0.2495 0.22 0.226 149462 11.3 down down correct
SVBI.US Severn Bancorp Inc 20200417 0 5.18 5.3 5.13 5.13 23670 4.9707 down down correct
SVC.US Service Properties Trust 20200417 0 5.92 6.08 5.6643 5.87 2073120 5.8294 down up incorrect
SVRA.US Savara Inc 20200417 0 2.31 2.53 2.25 2.47 249004 2.47 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20200417 0 3.52 3.5606 3.48 3.56 17057 3.56 up up correct
SWAV.US ShockWave Medical Inc 20200417 0 38.77 38.93 36.55 38.22 457852 38.22 down down correct
SWBI.US Smith & Wesson Brands Inc 20200417 0 6.5181 6.8332 6.249 6.7563 1391550 6.6264 up down incorrect
SWIR.US Sierra Wireless Inc 20200417 0 6.85 8.32 6.85 8.29 980426 8.29 up up correct
SWKH.US SWK Holdings Corporation 20200417 0 11.1 11.37 11.1 11.3 20856 11.3 up up correct
SWKS.US Skyworks Solutions Inc 20200417 0 96.936 97.63 93.5 95.4 1961690 93.2148 down up incorrect
SWTX.US SpringWorks Therapeutics Inc 20200417 0 28.31 29.342 26.856 27.65 46900 27.65 down down correct
SXTC.US China SXT Pharmaceuticals Inc 20200417 0 1.64 1.76 1.524 1.6 135900 1.6 down down correct
SY.US So 20200417 0 10.88 11.04 10.42 10.77 431641 10.77 down down correct
SYBT.US Stock Yards Bancorp Inc 20200417 0 28.06 29.333 27.905 29.05 66504 27.8758 up up correct
SYBX.US Synlogic Inc 20200417 0 1.91 1.99 1.84 1.97 168990 1.97 up up correct
SYNA.US Synaptics Incorporated 20200417 0 62 62.425 58.5 59.58 432735 59.58 down down correct
SYNC.US Synacor Inc 20200417 0 1.38 1.4 1.31 1.4 248443 1.4 up up correct
SYNH.US Syneos Health Inc 20200417 0 50.79 52.105 46.74 51.51 550937 51.51 up up correct
SYNL.US Synalloy Corporation 20200417 0 8.28 9 8.04 9 11231 9 up up correct
SYPR.US Sypris Solutions Inc 20200417 0 0.5614 0.6622 0.56 0.6 58542 0.6 up up correct
SYRS.US Syros Pharmaceuticals Inc 20200417 0 8.75 8.85 8.57 8.8 423898 8.8 up up correct
TA.US TravelCenters of America Inc 20200417 0 8.73 9.34 8.13 8.33 142457 8.33 down down correct
TACO.US Del Taco Restaurants Inc 20200417 0 4.45 4.74 4.23 4.66 1130069 4.5795 up up correct
TACT.US TransAct Technologies Incorporated 20200417 0 3.8 3.89 3.62 3.89 9497 3.89 up down incorrect
TAIT.US Taitron Components Incorporated 20200417 0 2.38 2.4399 2.3029 2.335 11876 2.156 down up incorrect
TANH.US Tantech Holdings Ltd 20200417 0 0.975 1.01 0.975 0.9901 9487 0.9901 up down incorrect
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20200417 0 21.6951 21.988 21.58 21.58 7933 19.1743 down down correct
TANNL.US TravelCenters of America LLC SR NT 20200417 0 21.12 21.14 20.85 20.85 7315 18.12 down down correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20200417 0 21.1 21.1 20.5 20.5 6432 18.2301 down down correct
TAOP.US Taoping Inc 20200417 0 0.4002 0.433 0.4002 0.4329 10384 2.5974 up up correct
TARA.US Protara Therapeutics Inc 20200417 0 22.75 23.8 21.975 23.5 3205 23.5 up up correct
TAST.US Carrols Restaurant Group Inc 20200417 0 3.1 3.18 2.85 3.04 1148885 2.7586 down down correct
TATT.US TAT Technologies Ltd 20200417 0 4 4.34 3.83 3.83 6498 3.83 down down correct
TAYD.US Taylor Devices Inc 20200417 0 9.66 10.04 9.66 10 1069 10 up up correct
TBBK.US The Bancorp Inc 20200417 0 5.86 6.4 5.86 6.27 396514 6.27 up up correct
TBK.US Triumph Bancorp Inc 20200417 0 24.64 25.75 24.08 25.51 92177 25.51 up up correct
TBLT.US ToughBuilt Industries Inc 20200417 0 1.34 1.4 1.31 1.37 1978335 1.37 up down incorrect
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20200417 0 0.0302 0.0352 0.0301 0.0302 90279 0.0302
TBNK.US Territorial Bancorp Inc 20200417 0 24.05 26 24 25.4 43499 23.5785 up up correct
TBPH.US Theravance Biopharma Inc 20200417 0 26.6 27.1 25.98 26.66 323063 26.66 up up correct
TC.US TuanChe ADR 20200417 0 1.67 1.68 1.4501 1.661 10666 6.644 down down correct
TCBI.US Texas Capital Bancshares Inc 20200417 0 23.53 24.4882 23.35 24.07 765932 24.07 up up correct
TCBK.US TriCo Bancshares 20200417 0 28.54 29.26 28.54 28.9 121399 27.6477 up up correct
TCCO.US Technical Communications Corporation 20200417 0 2.3 2.47 2.22 2.2704 7360 2.2704 down down correct
TCDA.US Tricida Inc 20200417 0 27.49 27.8324 26.77 27.31 137030 27.31 down down correct
TCFC.US The Community Financial Corporation 20200417 0 18.3 20 18.3 18.78 9063 18.3252 up up correct
TCMD.US Tactile Systems Technology Inc 20200417 0 48 50.07 47.45 49.97 137864 49.97 up up correct
TCOM.US Trip.com Group Limited 20200417 0 24 24.01 23.36 23.85 6118223 23.85 down down correct
TCON.US TRACON Pharmaceuticals Inc 20200417 0 2.3 2.39 2.14 2.22 139582 2.22 down down correct
TCPC.US BlackRock TCP Capital Corp 20200417 0 8.2 8.6 7.58 7.605 657862 6.3824 down down correct
TCRR.US TCR2 Therapeutics Inc 20200417 0 10.22 10.48 9.31 9.58 70216 9.58 down down correct
TCX.US Tucows Inc 20200417 0 53.53 54.6 52.88 53.51 57276 53.51 down down correct
TDAC.US Trident Acquisitions Corp 20200417 0 10.55 10.55 10.53 10.53 65500 10.53 down up incorrect
TDW.US WT 20200417 0 0.2827 0.2827 0.2149 0.2533 930 0.0647 down down correct
TEAM.US Atlassian Corporation Plc 20200417 0 149.5 153.04 147.375 152.25 1734834 152.25 up up correct
TECH.US Bio 20200417 0 217.86 217.86 212.82 213.82 312416 212.445 down down correct
TECTP.US Tectonic Financial Inc 20200417 0 7.846 7.846 7.846 7.846 0 6.6339
TEDU.US Tarena International Inc 20200417 0 3.72 3.77 3.48 3.56 55583 17.8 down down correct
TELA.US TELA Bio Inc 20200417 0 8.32 8.4 7.8 7.93 79997 7.93 down up incorrect
TELL.US Tellurian Inc 20200417 0 1.43 1.5 1.39 1.5 2640363 1.5 up up correct
TENB.US Tenable Holdings Inc 20200417 0 22.95 23.93 22.405 23.61 536323 23.61 up up correct
TENX.US Tenax Therapeutics Inc 20200417 0 0.6311 0.6311 0.55 0.575 383183 0.575 down down correct
TER.US Teradyne Inc 20200417 0 65.375 66.44 63.25 63.83 2944499 63.4087 down down correct
TESS.US TESSCO Technologies Incorporated 20200417 0 5.28 5.68 5.2106 5.63 15815 5.63 up up correct
TFFP.US TFF Pharmaceuticals Inc 20200417 0 4.5334 4.85 4.28 4.51 30539 4.51 down down correct
TFSL.US TFS Financial Corporation 20200417 0 13.9 14.15 13.745 13.91 337329 12.4944 up up correct
TGA.US TransGlobe Energy Corporation 20200417 0 0.4198 0.4375 0.3808 0.4375 93114 0.4094 up up correct
TGLS.US Tecnoglass Inc 20200417 0 3.31 3.3958 3.11 3.27 102682 3.2091 down down correct
TGTX.US TG Therapeutics Inc 20200417 0 10.85 11.76 10.65 11.72 1658421 11.72 up down incorrect
TH.US Target Hospitality Corp 20200417 0 1.51 1.74 1.5 1.72 111611 1.72 up up correct
THCA.US Tuscan Holdings Corp. II 20200417 0 9.8 9.8 9.8 9.8 525000 9.8
THCAW.US THCAW 20200417 0 0.25 0.25 0.25 0.25 6000 0.25
THFF.US First Financial Corporation 20200417 0 31.33 32.85 31.165 31.98 68214 30.7404 up up correct
THMA.US Thimble Point Acquisition Corp 20200417 0 0.31 0.31 0.31 0.31 0 0.31
THMO.US ThermoGenesis Holdings Inc 20200417 0 6.55 7.07 6.1 6.12 2096149 6.12 down down correct
THRM.US Gentherm Incorporated 20200417 0 35.27 35.7 34.61 35 152765 35 down down correct
THTX.US Theratechnologies Inc 20200417 0 2.11 2.23 2.05 2.11 57407 2.11
THWWW.US Target Hospitality Corp 20200417 0 0.22 0.22 0.22 0.22 100 0.22
TIGO.US Millicom International Cellular S.A 20200417 0 29.25 29.37 28.76 29.02 167776 29.02 down down correct
TIGR.US UP Fintech Holding Limited 20200417 0 3.2 3.2 2.98 3 295300 3 down down correct
TILE.US Interface Inc 20200417 0 8.59 9.03 8.41 8.8 341894 8.7435 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20200417 0 30.08 30.08 30.08 30.08 0 27.7804
TIPPX.US Total Income + Real Estate Fund CL C 20200417 0 28.97 28.97 28.97 28.97 0 26.3541
TIPRX.US Totl In Rl Est A 20200417 0 30.3 30.3 30.3 30.3 0 27.9908
TIPT.US Tiptree Inc 20200417 0 5.08 5.4 5.08 5.39 61122 5.1999 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20200417 0 30.82 30.82 30.82 30.82 0 28.4861
TITN.US Titan Machinery Inc 20200417 0 8.82 9.27 8.78 8.98 178315 8.98 up up correct
TLF.US Tandy Leather Factory Inc 20200417 0 12.78 12.83 12.78 12.83 1150 12.4395 up up correct
TLGT.US Teligent Inc 20200417 0 0.2623 0.381 0.2475 0.3 60596 3 up up correct
TLMD.US SOC Telemed Inc 20200417 0 9.8 9.8 9.8 9.8 84 9.8
TLRY.US Tilray Inc 20200417 0 6.64 6.84 6.32 6.5 8980950 6.5 down up incorrect
TLSA.US Tiziana Life Sciences PLC 20200417 0 3.26 3.28 3.05 3.17 209954 1.268 down down correct
TMDI.US Titan Medical Inc 20200417 0 0.2574 0.2799 0.24 0.2553 1080269 0.2553 down down correct
TMDX.US TransMedics Group Inc 20200417 0 16.64 17.1652 15.96 16.58 101738 16.58 down up incorrect
TMUS.US T 20200417 0 92.75 93.3 89.86 90.99 3847948 90.99 down down correct
TNDM.US Tandem Diabetes Care Inc 20200417 0 73.64 74.165 70.75 72.94 1055029 72.94 down down correct
TNT.US Peak Fintech Group Inc. Common Shares 20200417 0 1490 1490 1480 1480 42660 1480 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20200417 0 0.74 0.7535 0.73 0.74 1266144 0.74
TOMZ.US TOMI Environmental Solutions Inc 20200417 0 0.5293 0.544 0.5 0.544 20789 4.352 up up correct
TOPS.US Top Ships Inc 20200417 0 0.222 0.26 0.2179 0.2302 45000283 5.755 up down incorrect
TOUR.US Tuniu Corporation 20200417 0 0.85 0.85 0.765 0.8 82913 0.8 down down correct
TOWN.US TowneBank 20200417 0 18.06 18.63 18.05 18.39 198953 17.5357 up up correct
TPIC.US TPI Composites Inc 20200417 0 14.36 15.566 14.24 14.88 1938253 14.88 up up correct
TPST.US Tempest Therapeutics Inc 20200417 0 1.57 1.6 1.5 1.59 43485 23.85 up up correct
TPTX.US Turning Point Therapeutics Inc 20200417 0 49.29 50.77 47.45 50 515454 50 up up correct
TREE.US LendingTree Inc 20200417 0 200 205.685 194.15 198.3 353751 198.3 down down correct
TRHC.US Tabula Rasa HealthCare Inc 20200417 0 58.55 58.55 55.48 56.93 204102 56.93 down down correct
TRIB.US Trinity Biotech plc 20200417 0 1.16 1.17 1.01 1.08 548383 1.08 down up incorrect
TRIL.US Trillium Therapeutics Inc 20200417 0 4.4 4.55 4.26 4.31 1651238 4.31 down up incorrect
TRIP.US TripAdvisor Inc 20200417 0 19.41 19.73 18.615 18.78 2280421 18.78 down down correct
TRIT.US Triterras Inc 20200417 0 9.9 9.9 9.89 9.9 109509 9.9
TRMB.US Trimble Inc 20200417 0 32.23 32.78 31.48 32.46 1450313 32.46 up up correct
TRMD.US TORM plc 20200417 0 7.16 7.4 6.8 7 3941 6.2323 down up incorrect
TRMK.US Trustmark Corporation 20200417 0 23.99 24.685 23.545 24.48 305898 23.1273 up up correct
TRNS.US Transcat Inc 20200417 0 24.8 26.68 24 26.49 21992 26.49 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20200417 0 0.002 0.002 0.0014 0.0014 4621 0.28 down down correct
TROO.US TROOPS Inc 20200417 0 0.9 0.9 0.87 0.9 10000 0.9
TROW.US T. Rowe Price Group Inc 20200417 0 103.19 104.3 102.015 103.49 2300100 99.1103 up up correct
TRS.US TriMas Corporation 20200417 0 23.24 23.875 23.04 23.45 148709 23.4221 up up correct
TRST.US TrustCo Bank Corp NY 20200417 0 5.21 5.48 5.17 5.37 410105 24.9564 up up correct
TRUE.US TrueCar Inc 20200417 0 2.22 2.24 2.17 2.21 590640 2.21 down down correct
TRUP.US Trupanion Inc 20200417 0 33.23 33.465 29.34 30.72 448754 30.72 down up incorrect
TRVG.US trivago N.V 20200417 0 1.85 1.8595 1.65 1.69 333496 1.69 down up incorrect
TRVI.US Trevi Therapeutics Inc 20200417 0 2.86 2.89 2.6 2.72 48835 2.72 down down correct
TRVN.US Trevena Inc 20200417 0 0.69 0.6982 0.66 0.6759 1735620 0.6759 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20200417 0 15.69 16.25 15.62 15.95 115100 11.5918 up up correct
TSBK.US Timberland Bancorp Inc 20200417 0 15.61 17.17 15.28 16.5 25652 15.403 up up correct
TSC.US TriState Capital Holdings Inc 20200417 0 10.08 10.66 10.02 10.54 210140 10.54 up up correct
TSCAP.US TriState Capital Holdings Inc 20200417 0 23.0002 24.9305 23.0002 24.61 2235 21.9003 up up correct
TSCBP.US TriState Capital Holdings Inc 20200417 0 20.85 21.972 20.85 21.752 3600 19.4772 up down incorrect
TSCO.US Tractor Supply Company 20200417 0 93.12 93.99 90.41 92.72 1311245 90.911 down down correct
TSEM.US Tower Semiconductor Ltd 20200417 0 18.15 18.2645 17.89 18 395600 18 down down correct
TSIFX.US TSIFX 20200417 0 9.41 9.41 9.41 9.41 0 8.8849
TSLA.US Tesla Inc 20200417 0 772.28 774.95 747.66 753.89 65641149 150.778 down down correct
TSRI.US TSR Inc 20200417 0 3 3 2.89 2.979 1878 2.979 down down correct
TTCF.US Tattooed Chef Inc 20200417 0 10.5 10.5 10.36 10.38 285133 10.38 down down correct
TTD.US The Trade Desk Inc 20200417 0 231.22 231.75 221.2367 228.52 1645131 22.852 down down correct
TTEC.US TTEC Holdings Inc 20200417 0 35.52 36.7 35.3 36.23 136918 34.6821 up up correct
TTEK.US Tetra Tech Inc 20200417 0 78.38 80.49 77.625 80.1 319843 79.219 up up correct
TTGT.US TechTarget Inc 20200417 0 21.77 22.22 21.48 22.08 213526 22.08 up up correct
TTMI.US TTM Technologies Inc 20200417 0 10.51 10.715 9.98 10.2 1263068 10.2 down down correct
TTNP.US Titan Pharmaceuticals Inc 20200417 0 0.24 0.255 0.23 0.2425 210305 7.275 up up correct
TTOO.US T2 Biosystems Inc 20200417 0 0.6 0.61 0.5143 0.56 8795645 0.56 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20200417 0 1.15 1.2 1.15 1.15 35340 1.06
TTWO.US Take 20200417 0 125.98 126.25 121 124.44 3703551 124.44 down down correct
TURN.US 180 Degree Capital Corp 20200417 0 1.3232 1.42 1.31 1.3946 86543 4.1838 up up correct
TUSK.US Mammoth Energy Services Inc 20200417 0 0.6266 0.65 0.6 0.6287 220834 0.6287 up up correct
TVTX.US Travere Therapeutics Inc 20200417 0 14.19 14.57 13.63 14.48 695525 14.48 up up correct
TVTY.US Tivity Health Inc 20200417 0 6.45 7.03 6.37 6.74 993818 6.74 up up correct
TW.US Tradeweb Markets Inc 20200417 0 54.24 54.695 51 51.63 1071900 51.2284 down down correct
TWIN.US Twin Disc Incorporated 20200417 0 5.4 6.35 5.4 6.29 33707 6.29 up up correct
TWNK.US Hostess Brands Inc 20200417 0 11.97 11.98 11.615 11.69 1335815 11.69 down down correct
TWNKW.US Hostess Brands Inc 20200417 0 0.88 0.88 0.75 0.8159 62785 0.8159 down down correct
TWOU.US 2U Inc 20200417 0 23.32 24.6 22.7955 23.97 947720 23.97 up up correct
TWST.US Twist Bioscience Corporation 20200417 0 30.62 31.3 29.7785 30.91 306824 30.91 up up correct
TXG.US 10x Genomics Inc 20200417 0 69.48 71.91 69.28 71.16 676031 71.16 up up correct
TXMD.US TherapeuticsMD Inc 20200417 0 0.9684 0.98 0.9126 0.9543 2510108 0.9543 down down correct
TXN.US Texas Instruments Incorporated 20200417 0 111.61 114.06 110.73 113.55 6100164 108.5476 up up correct
TXRH.US Texas Roadhouse Inc 20200417 0 43.92 46.93 43.89 46.49 1745935 45.8951 up down incorrect
TYHT.US Shineco Inc 20200417 0 0.44 0.44 0.408 0.4263 30520 3.8367 down down correct
TYME.US Tyme Technologies Inc 20200417 0 1.16 1.23 1.16 1.215 172534 1.215 up up correct
TZOO.US Travelzoo 20200417 0 5.14 5.25 4.7599 4.83 133995 4.83 down down correct
UAL.US United Airlines Holdings Inc 20200417 0 29.9 30.11 28.86 29.08 26829600 29.08 down down correct
UBCP.US United Bancorp Inc 20200417 0 10.21 10.2299 9.4209 9.5343 3796 8.9126 down down correct
UBFO.US United Security Bancshares 20200417 0 6.94 7.77 6.86 7.62 46709 6.9656 up up correct
UBOH.US United Bancshares Inc 20200417 0 13.9 14.9 13.9 14.5 1863 13.8718 up down incorrect
UBSI.US United Bankshares Inc 20200417 0 24.06 25.36 23.77 25.21 729837 23.3809 up up correct
UBX.US Unity Biotechnology Inc 20200417 0 6.32 6.64 6.3074 6.4 133049 6.4 up up correct
UCBI.US United Community Banks Inc 20200417 0 17.56 18.8 17.56 18.69 357505 17.7735 up down incorrect
UCTT.US Ultra Clean Holdings Inc 20200417 0 16.57 16.92 16.06 16.8 428871 16.8 up up correct
UEIC.US Universal Electronics Inc 20200417 0 40 40.36 39.37 39.77 46682 39.77 down down correct
UEPS.US Net 1 UEPS Technologies Inc 20200417 0 3.6 3.67 3.51 3.59 182477 3.59 down down correct
UFCS.US United Fire Group Inc 20200417 0 29.2 30.52 27.53 30 131276 28.4326 up up correct
UFPI.US UFP Industries Inc 20200417 0 38.37 39.1 37.76 37.94 327622 37.3468 down down correct
UFPT.US UFP Technologies Inc 20200417 0 41.66 43.03 40.54 41.1 43545 41.1 down down correct
UG.US United 20200417 0 14.2 14.2 13.7 13.7 1176 12.7185 down down correct
UHAL.US AMERCO 20200417 0 275.53 280.705 271.17 275.25 78786 273.0107 down down correct
UIHC.US United Insurance Holdings Corp 20200417 0 8.85 9.24 8.84 9.1 83830 8.44 up up correct
UK.US Ucommune International Ltd 20200417 0 10.02 10.02 10.02 10.02 1 10.02
ULBI.US Ultralife Corporation 20200417 0 6.1 6.3 5.9 6.21 6670 6.21 up up correct
ULH.US Universal Logistics Holdings Inc 20200417 0 11.95 12.47 11.68 12.37 110147 12.0793 up up correct
ULTA.US Ulta Beauty Inc 20200417 0 220.8 222.94 208.26 215.51 1095403 215.51 down down correct
UMBF.US UMB Financial Corporation 20200417 0 45.45 46.27 45 45.26 383722 43.9226 down down correct
UMPQ.US Umpqua Holdings Corporation 20200417 0 10.63 11.14 10.6 11.04 1289746 10.2091 up up correct
UNAM.US Unico American Corporation 20200417 0 4 4.02 4 4.02 963 4.02 up down incorrect
UNB.US Union Bankshares Inc 20200417 0 23.71 25.98 23.62 25.98 3682 23.8175 up up correct
UNIQX.US UNIQX 20200417 0 26.35 26.35 26.35 26.35 0 24.8684
UNIT.US Uniti Group Inc 20200417 0 5.28 5.4 5.005 5.105 4141205 4.6313 down down correct
UNTY.US Unity Bancorp Inc 20200417 0 12.16 13.315 12.16 12.76 21153 12.365 up up correct
UONE.US Urban One Inc 20200417 0 1.19 1.32 1.18 1.2301 1899 1.2301 up up correct
UONEK.US Urban One Inc 20200417 0 0.9675 0.99 0.806 0.8716 1150 0.8716 down down correct
UPLD.US Upland Software Inc 20200417 0 29.19 31.195 28.8 30.52 358921 30.52 up up correct
UPWK.US Upwork Inc 20200417 0 7.65 7.79 7.37 7.4 928821 7.4 down up incorrect
URBN.US Urban Outfitters Inc 20200417 0 17.74 18.82 17.68 18.64 1511919 18.64 up up correct
URGN.US UroGen Pharma Ltd 20200417 0 22 23.97 21.1115 23.77 653187 23.77 up up correct
USAK.US USA Truck Inc 20200417 0 3.95 4.2 3.95 4.06 27450 4.06 up up correct
USAP.US Universal Stainless & Alloy Products Inc 20200417 0 6.75 7.2 6.75 7.18 134781 7.18 up up correct
USAU.US U.S. Gold Corp 20200417 0 4.9 5 4.75 4.85 23549 4.85 down down correct
USEG.US U.S. Energy Corp 20200417 0 3.25 3.57 3.25 3.4 3551 3.4 up up correct
USIO.US Usio Inc 20200417 0 1.27 1.34 1.2601 1.34 35771 1.34 up up correct
USLM.US United States Lime & Minerals Inc 20200417 0 79.94 87.5 78.2813 87.5 5460 86.6401 up up correct
USQIX.US USQ Core Real Estate Fund 20200417 0 25.59 25.59 25.59 25.59 0 24.093
USQSX.US USQ Core Real Estate Fund 20200417 0 25.6 25.6 25.6 25.6 0 24.1031
USWS.US U.S. Well Services Inc 20200417 0 0.4675 0.48 0.4267 0.45 312183 1.575 down down correct
USWSW.US U.S. Well Services Inc. WT EXP 031524 20200417 0 0.03 0.045 0.03 0.031 26959 0.031 up up correct
UTHR.US United Therapeutics Corporation 20200417 0 99.42 105.3 97.9574 104.62 784207 104.62 up up correct
UTMD.US Utah Medical Products Inc 20200417 0 84.05 88.36 84.05 88 8990 84.767 up down incorrect
UTSI.US UTStarcom Holdings Corp 20200417 0 2.0101 2.06 2 2.02 3627 2.02 up up correct
UVSP.US Univest Financial Corporation 20200417 0 15.11 15.91 15.11 15.76 108655 14.9421 up up correct
UXIN.US Uxin Limited 20200417 0 1.61 1.65 1.6 1.65 560639 1.65 up up correct
VABK.US Virginia National Bankshares Corporation 20200417 0 26 26 25.25 25.25 321 23.5342 down up incorrect
VALU.US Value Line Inc 20200417 0 31.2 33.9 28.08 33.9 3578 32.2321 up up correct
VBIV.US VBI Vaccines Inc 20200417 0 1.36 1.36 1.26 1.28 5175475 1.28 down up incorrect
VBLT.US Vascular Biogenics Ltd 20200417 0 1.4 1.4 1.34 1.36 81708 1.36 down down correct
VBTX.US Veritex Holdings Inc 20200417 0 13.34 13.9917 13.34 13.87 231887 13.1849 up up correct
VC.US Visteon Corporation 20200417 0 50.94 52.13 50.44 51.43 349152 51.43 up up correct
VCEL.US Vericel Corporation 20200417 0 11.82 12.74 11.42 12.69 1210719 12.69 up up correct
VCMIX.US Versus Capital Multi 20200417 0 26.67 26.67 26.67 26.67 0 25.1304
VCNX.US Vaccinex Inc 20200417 0 3.93 3.93 3.52 3.83 24531 3.83 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20200417 0 24.47 24.47 24.47 24.47 0 23.2404
VCTR.US Victory Capital Holdings Inc 20200417 0 14.75 14.75 14.07 14.41 133019 14.0415 down up incorrect
VCYT.US Veracyte Inc 20200417 0 23.21 23.5 21.93 23.19 717470 23.19 down down correct
VECO.US Veeco Instruments Inc 20200417 0 10.42 10.61 9.99 10.15 491012 10.15 down down correct
VEON.US VEON Ltd 20200417 0 1.68 1.68 1.58 1.62 3642576 1.62 down down correct
VERB.US Verb Technology Company Inc 20200417 0 1.53 1.54 1.4868 1.4999 141838 1.4999 down down correct
VERBW.US Verb Technology Company Inc 20200417 0 0.2901 0.32 0.2786 0.32 69663 0.32 up up correct
VERI.US Veritone Inc 20200417 0 3.85 3.88 3.35 3.74 687323 3.74 down down correct
VERO.US Venus Concept Inc 20200417 0 4.4 4.46 3.9604 4.1 23577 4.1 down down correct
VERU.US Veru Inc 20200417 0 3.24 3.24 3.14 3.2 179051 3.2 down down correct
VERY.US Vericity Inc 20200417 0 9.64 10.25 9.1 10.25 3437 10.25 up down incorrect
VFF.US Village Farms International Inc 20200417 0 2.8 2.96 2.73 2.91 615069 2.91 up up correct
VFLEX.US VFLEX 20200417 0 23.01 23.01 23.01 23.01 0 21.0044
VG.US Vonage Holdings Corp 20200417 0 8.03 8.04 7.69 7.83 1790986 7.83 down down correct
VIA.US Via Renewables Inc 20200417 0 7.68 7.91 7.44 7.48 71310 6.6072 down down correct
VIAC.US ViacomCBS Inc 20200417 0 15.34 15.8397 15.2 15.8 9142505 15.0656 up up correct
VIACA.US ViacomCBS Inc 20200417 0 16.86 18.14 16.86 18.12 157070 17.3424 up up correct
VIASP.US Via Renewables Inc 20200417 0 20.436 20.49 18.334 20.25 5500 17.7 down down correct
VIAV.US Viavi Solutions Inc 20200417 0 11.96 12.105 11.66 11.785 1994786 11.785 down down correct
VICR.US Vicor Corporation 20200417 0 44.33 44.5722 42.79 43.2 292374 43.2 down down correct
VIOT.US Viomi Technology Co. Ltd 20200417 0 5.65 5.85 5.58 5.78 82758 5.78 up down incorrect
VIR.US Vir Biotechnology Inc 20200417 0 29.63 29.64 28.184 29.35 1756259 29.35 down down correct
VIRC.US Virco Mfg. Corporation 20200417 0 2.4577 2.49 2.4577 2.49 1126 2.49 up up correct
VIRT.US Virtu Financial Inc 20200417 0 24.37 24.48 23.58 23.76 901145 22.2574 down up incorrect
VIRX.US Viracta Therapeutics Inc 20200417 0 5 5.4 4.5 4.7 362410 4.7 down down correct
VISL.US Vislink Technologies Inc 20200417 0 0.172 0.184 0.165 0.1735 1990800 1.041 up down incorrect
VIVE.US Viveve Medical Inc 20200417 0 5.6 5.999 5.505 5.7 433785 5.7 up down incorrect
VIVO.US Meridian Bioscience Inc 20200417 0 10.78 10.91 10.3186 10.86 803521 10.86 up down incorrect
VJET.US voxeljet AG 20200417 0 0.9501 0.9662 0.906 0.9616 8176 4.808 up down incorrect
VKTX.US Viking Therapeutics Inc 20200417 0 5.69 5.77 5.35 5.62 1537836 5.62 down down correct
VLCN.US Volcon Inc. Common stock 20200417 0 5.3 5.3 5.3 5.3 0 5.3
VLDR.US Velodyne Lidar Inc 20200417 0 10.2 10.25 10.2 10.225 1055 10.225 up up correct
VLDRW.US Velodyne Lidar Inc 20200417 0 0.16 0.1608 0.1505 0.1505 9267 0.1505 down down correct
VLGEA.US Village Super Market Inc 20200417 0 22.8 22.8 22.1 22.37 63672 21.0187 down down correct
VLY.US Valley National Bancorp 20200417 0 7.14 7.38 7.08 7.27 1997638 6.7537 up up correct
VLYPO.US Valley National Bancorp 20200417 0 21.89 21.89 21.14 21.14 13219 19.1841 down down correct
VLYPP.US Valley National Bancorp 20200417 0 24.6 25.65 24.6 25.326 3460 22.9576 up up correct
VMD.US Viemed Healthcare Inc 20200417 0 6.5 6.71 6.28 6.65 190460 6.65 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20200417 0 11.26 11.53 11.08 11.52 650737 11.52 up down incorrect
VNET.US 21Vianet Group Inc 20200417 0 15.08 15.475 14.67 15.41 593434 15.41 up up correct
VNOM.US Viper Energy Partners LP 20200417 0 7.04 7.22 6.85 7.2 1225284 6.6221 up up correct
VOD.US Vodafone Group Plc 20200417 0 13.7 13.815 13.5 13.78 5142748 12.1957 up up correct
VOXX.US VOXX International Corporation 20200417 0 4.6 4.82 4.11 4.22 460620 4.22 down down correct
VQS.US Viq Solutions Inc 20200417 0 2.48 2.7 2.4725 2.68 24212 2.68 up up correct
VRA.US Vera Bradley Inc 20200417 0 4.83 4.98 4.61 4.63 127632 4.63 down down correct
VRAY.US ViewRay Inc 20200417 0 2.47 2.6 2.3807 2.57 1707450 2.57 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20200417 0 10.98 11.79 10.81 11.02 58720 11.02 up up correct
VRDN.US Viridian Therapeutics Inc 20200417 0 0.55 0.5826 0.5201 0.5393 22778 8.0895 down down correct
VREX.US Varex Imaging Corporation 20200417 0 23.03 23.99 23.03 23.8 182304 23.8 up up correct
VRME.US VerifyMe Inc 20200417 0 0.08 0.08 0.068 0.08 816 4
VRNA.US Verona Pharma plc 20200417 0 4.11 4.3871 4.11 4.28 45477 4.28 up up correct
VRNS.US Varonis Systems Inc 20200417 0 61.78 63.895 60.75 63.46 1148409 21.1533 up up correct
VRNT.US Verint Systems Inc 20200417 0 42.4694 43.2592 41.5297 43.1493 695020 21.9813 up down incorrect
VRRM.US Verra Mobility Corporation 20200417 0 7.31 7.54 7.2 7.3 3046334 7.3 down down correct
VRSK.US Verisk Analytics Inc 20200417 0 153.48 154.03 151.4 153.79 957963 152.1706 up down incorrect
VRSN.US VeriSign Inc 20200417 0 208.65 210.27 204.55 209.93 633184 209.93 up up correct
VRTS.US Virtus Investment Partners Inc 20200417 0 79.6 84.39 79.175 80.68 46752 78.0478 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20200417 0 272.34 272.67 265.15 270.46 2166774 270.46 down down correct
VS.US Versus Systems Inc 20200417 0 0.1745 0.187 0.147 0.1782 3065 2.8512 up up correct
VSAT.US Viasat Inc 20200417 0 40.89 41.9836 40.76 41.07 306907 41.07 up up correct
VSEC.US VSE Corporation 20200417 0 16.12 18.54 16.12 18.11 61660 17.7824 up down incorrect
VSLAX.US Invesco Senior Loan Fund Class A 20200417 0 5.65 5.65 5.65 5.65 0 5.2978
VSLCX.US Invesco Senior Loan Fund Class C 20200417 0 5.66 5.66 5.66 5.66 0 5.3733
VSLYX.US If Inv Snr Fnd Y 20200417 0 5.65 5.65 5.65 5.65 0 5.2761
VSTM.US Verastem Inc 20200417 0 3.08 3.2 3.0601 3.18 1478091 3.18 up up correct
VTGN.US VistaGen Therapeutics Inc 20200417 0 0.4305 0.4599 0.4041 0.4045 136272 0.4045 down down correct
VTIQW.US VectoIQ Acquisition Corp. II 20200417 0 2.87 2.87 2.65 2.75 204815 2.75 down down correct
VTNR.US Vertex Energy Inc 20200417 0 0.54 0.5797 0.54 0.555 84654 0.555 up up correct
VTRS.US Viatris Inc 20200417 0 15.9 16.18 15.555 16.11 6430477 15.743 up down incorrect
VTSI.US VirTra Inc 20200417 0 2.449 2.51 2.43 2.51 4863 2.51 up up correct
VTVT.US vTv Therapeutics Inc 20200417 0 2.44 2.44 2.17 2.28 130297 2.28 down down correct
VUZI.US Vuzix Corporation 20200417 0 1.52 1.59 1.48 1.57 176085 1.57 up down incorrect
VVPR.US VivoPower International PLC 20200417 0 0.7639 0.84 0.6977 0.6978 62618 0.6978 down down correct
VWTR.US Vidler Water Resources Inc 20200417 0 8.03 8.06 7.89 8.01 80209 8.01 down down correct
VXRT.US Vaxart Inc 20200417 0 1.9458 2 1.84 1.99 3055411 1.99 up up correct
VYGR.US Voyager Therapeutics Inc 20200417 0 10.02 10.23 9.59 10.2 380826 10.2 up up correct
VYNE.US VYNE Therapeutics Inc 20200417 0 5.52 5.52 4.84 5.2 766700 5.2 down down correct
VYNT.US Vyant Bio Inc 20200417 0 3.04 3.17 2.72 2.92 57000 2.92 down down correct
WABC.US Westamerica Bancorporation 20200417 0 58.55 61.51 58.55 61 289581 58.0604 up up correct
WAFD.US Washington Federal Inc 20200417 0 24.37 25.18 24.12 24.71 438614 23.3227 up up correct
WAFU.US Wah Fu Education Group Limited 20200417 0 1.54 1.6373 1.52 1.62 5921 1.62 up down incorrect
WASH.US Washington Trust Bancorp Inc 20200417 0 32.75 34.025 32.75 33.3 127237 30.9447 up up correct
WATT.US Energous Corporation 20200417 0 0.9517 0.99 0.88 0.9876 238666 0.9876 up down incorrect
WB.US Weibo Corporation 20200417 0 36.34 37.91 36.1 36.69 1562309 36.69 up up correct
WBA.US Walgreens Boots Alliance Inc 20200417 0 44.3755 44.67 43.74 44.5 6288850 41.4041 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20200417 0 26.82 27.11 26.505 27.1 153232 27.1 up down incorrect
WDAY.US Workday Inc 20200417 0 146.21 150.3199 145.68 149.3 2988741 149.3 up up correct
WDC.US Western Digital Corporation 20200417 0 43.14 43.16 41.66 42.32 5856718 42.32 down down correct
WDFC.US WD 20200417 0 170.54 173.29 169.29 172.69 222106 169.6055 up up correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20200417 0 12.73 12.73 12.73 12.73 0 12.6235
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20200417 0 13.06 13.06 13.06 13.06 0 12.9558
WEN.US The Wendy's Company 20200417 0 18.14 18.48 17.42 18.4 4952725 17.899 up up correct
WERN.US Werner Enterprises Inc 20200417 0 40.13 40.49 39.32 40.11 754169 39.5505 down down correct
WESFX.US Wildermuth Endowment Strategy Fund 20200417 0 13.2 13.2 13.2 13.2 0 13.0943
WETF.US WisdomTree Investments Inc 20200417 0 2.613 2.81 2.6 2.78 815180 2.6602 up down incorrect
WEYS.US Weyco Group Inc 20200417 0 18.66 20.01 18.66 19.37 20791 18.0611 up up correct
WFCF.US Where Food Comes From Inc 20200417 0 1.85 1.85 1.81 1.81 273 7.1678 down down correct
WHF.US WhiteHorse Finance Inc 20200417 0 7.23 7.74 7.23 7.56 144987 6.1959 up up correct
WHFBZ.US WHFBZ 20200417 0 21.6 21.85 21.6 21.8085 1377 19.5089 up up correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20200417 0 1.25 1.25 1.07 1.2 74622 1.2 down up incorrect
WHLRP.US Wheeler Real Estate Investment Trust Inc 20200417 0 7.79 8.19 7.5 7.82 7450 7.82 up up correct
WILC.US G. Willi 20200417 0 11.1964 11.5 11.1464 11.5 2661 10.8451 up down incorrect
WIMI.US WiMi Hologram Cloud Inc 20200417 0 5.39 5.39 5.2 5.29 17212 5.29 down down correct
WINA.US Winmark Corporation 20200417 0 157.6 160.3 152 155.89 28267 147.1174 down down correct
WING.US Wingstop Inc 20200417 0 105.04 107.882 101.73 107.14 535987 102.3868 up up correct
WINT.US Windtree Therapeutics Inc 20200417 0 3.3 3.3 3 3 3184 9 down up incorrect
WIRE.US Encore Wire Corporation 20200417 0 42.89 44.34 42.89 43.97 100876 43.8845 up up correct
WISA.US Summit Wireless Technologies Inc 20200417 0 5.21 6.272 4.9 5.3 83739 5.3 up down incorrect
WIX.US Wix.com Ltd 20200417 0 126.39 126.8 121.35 126.24 510975 126.24 down down correct
WKHS.US Workhorse Group Inc 20200417 0 2.12 2.28 2.08 2.26 1264648 2.26 up up correct
WKSP.US Worksport Ltd. Common Stock 20200417 0 0.11 0.119 0.106 0.111 237000 0.111 up up correct
WLDN.US Willdan Group Inc 20200417 0 21.18 21.76 19.14 21.2 78972 21.2 up up correct
WLFC.US Willis Lease Finance Corporation 20200417 0 20.28 21.97 20.21 21.34 10241 21.34 up down incorrect
WLTW.US Willis Towers Watson Public Limited Company 20200417 0 192.45 196.59 191.675 195.39 847146 191.6174 up up correct
WMPN.US William Penn Bancorporation 20200417 0 25.5 25.5 25.5 25.5 200 1.9867
WNEB.US Western New England Bancorp Inc 20200417 0 5.2 5.62 5.2 5.58 94142 5.2993 up down incorrect
WORX.US SCWorx Corp 20200417 0 7.77 7.8 5.79 6.72 14737490 6.72 down down correct
WPRT.US Westport Fuel Systems Inc 20200417 0 0.8395 0.96 0.835 0.8656 762237 0.8656 up up correct
WRAP.US Wrap Technologies Inc 20200417 0 4.22 4.325 4.06 4.22 89701 4.22
WRLD.US World Acceptance Corporation 20200417 0 58.64 59.02 57.56 58.11 72694 58.11 down down correct
WSBC.US WesBanco Inc 20200417 0 22.24 23.47 22.24 22.92 309064 21.2222 up down incorrect
WSBF.US Waterstone Financial Inc 20200417 0 12.84 12.87 12.52 12.79 149748 11.6146 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20200417 0 8.85 10.15 8.85 10.05 1300483 10.05 up up correct
WSFS.US WSFS Financial Corporation 20200417 0 22.59 23.65 22.31 23.33 354508 22.8005 up up correct
WSTG.US Wayside Technology Group Inc 20200417 0 13.56 14.069 13.56 14 11158 13.3144 up up correct
WTBA.US West Bancorporation Inc 20200417 0 15.74 16.55 15.74 15.95 60845 14.8686 up down incorrect
WTER.US The Alkaline Water Company Inc 20200417 0 0.84 0.883 0.76 0.8829 321399 0.8829 up down incorrect
WTFC.US Wintrust Financial Corporation 20200417 0 30.78 34.13 30.66 33.74 978325 32.5602 up up correct
WTFCM.US Wintrust Financial Corporation 20200417 0 25.48 25.49 24.98 25.39 11506 23.172 down down correct
WTRH.US Waitr Holdings Inc 20200417 0 1.16 1.17 1.1 1.12 3063296 1.12 down down correct
WTW.US Weight Watchers International Inc 20200417 0 19.3 20.12 19.3 19.82 22525 19.82 up up correct
WVE.US Wave Life Sciences Ltd 20200417 0 7.83 8.45 7.77 8.28 1402909 8.28 up up correct
WVFC.US WVS Financial Corp 20200417 0 13.26 13.5699 13.195 13.5699 940 12.9367 up up correct
WVVI.US Willamette Valley Vineyards Inc 20200417 0 5.21 5.25 5.1934 5.2405 5938 5.2405 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20200417 0 4.5 4.5 4.5 4.5 20 4.1833
WW.US WW International Inc 20200417 0 19.38 20.2 19.1494 19.85 1648753 19.85 up up correct
WWD.US Woodward Inc 20200417 0 56.77 59.17 56.77 57.61 825607 57.1072 up up correct
WYNN.US Wynn Resorts Limited 20200417 0 77.16 78.52 74.51 78.46 7338094 78.46 up up correct
XAIR.US Beyond Air Inc 20200417 0 8.39 8.39 7.57 8.04 435039 8.04 down down correct
XBIO.US Xenetic Biosciences Inc 20200417 0 0.82 0.9314 0.81 0.88 126294 0.88 up up correct
XBIT.US XBiotech Inc 20200417 0 13.68 13.76 13.3 13.67 234344 13.67 down up incorrect
XCAPX.US ACAP Strategic Fund 20200417 0 20.98 20.98 20.98 20.98 0 20.1502
XCBFX.US Capstone Church Bond Fund 20200417 0 12 12 12 12 0 12
XCLIX.US XCLIX 20200417 0 10.75 10.75 10.75 10.75 0 10.3065
XCUR.US Exicure Inc 20200417 0 2 2.08 1.97 2.05 99045 2.05 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20200417 0 15.61 15.61 15.61 15.61 0 15.61
XEL.US Xcel Energy Inc 20200417 0 66.77 67.43 65.4 67.15 2550580 64.0543 up up correct
XELA.US Exela Technologies Inc 20200417 0 0.2 0.242 0.1932 0.21 11451713 0.63 up up correct
XELB.US Xcel Brands Inc 20200417 0 0.567 0.567 0.5431 0.56 11448 0.56 down down correct
XENE.US Xenon Pharmaceuticals Inc 20200417 0 12.76 12.98 12.22 12.61 127134 12.61 down down correct
XENT.US Intersect ENT Inc 20200417 0 9.45 10.17 9.26 10.09 820866 10.09 up down incorrect
XERS.US Xeris Pharmaceuticals Inc 20200417 0 1.7 1.83 1.5795 1.66 676468 1.66 down down correct
XFOR.US X4 Pharmaceuticals Inc 20200417 0 9.85 10.09 9.42 9.9 49436 9.9 up down incorrect
XGEIX.US Guggenheim Energy & Income Fund 20200417 0 674.31 674.31 674.31 674.31 0 534.5046
XGN.US Exagen Inc 20200417 0 14.14 14.955 13.55 14.22 54936 14.22 up up correct
XILSX.US Pioneer ILS Interval Fund 20200417 0 8.46 8.46 8.46 8.46 0 8.0399
XLNX.US Xilinx Inc 20200417 0 90.62 90.97 87.36 89 2797472 87.8724 down up incorrect
XLRN.US Acceleron Pharma Inc 20200417 0 97.12 98.42 95.21 97.78 353547 97.78 up up correct
XNCR.US Xencor Inc 20200417 0 29.48 30.25 28.86 29.4 317536 29.4 down down correct
XNET.US Xunlei Limited 20200417 0 3.41 3.64 3.37 3.56 637202 3.56 up up correct
XOMA.US XOMA Corporation 20200417 0 24.17 24.9 23.9334 24.41 39131 24.41 up up correct
XONE.US The ExOne Company 20200417 0 6.43 6.49 6.17 6.24 117978 6.24 down down correct
XP.US XP Inc 20200417 0 26.1 28.09 25.46 26.82 2616407 26.82 up up correct
XPEL.US XPEL Inc 20200417 0 11.79 11.96 11.45 11.86 113078 11.86 up up correct
XPER.US Xperi Holding Corporation 20200417 0 14.55 14.93 14.54 14.675 300943 14.2922 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20200417 0 5.65 5.65 5.65 5.65 0 5.298
XRAY.US DENTSPLY SIRONA Inc 20200417 0 40.17 41.48 39.87 40.86 2223918 40.3794 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20200417 0 0.0905 0.0905 0.0905 0.0905 4000 0.0905
XRX.US Xerox Holdings Corporation Common Stock 20200417 0 17.33 18.27 17.14 18.12 3528518 16.8261 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20200417 0 9.81 9.81 9.81 9.81 0 9.2345
XSICX.US Voya Senior Income Fund Class 20200417 0 9.79 9.79 9.79 9.79 0 9.2872
XSIIX.US ING Senior Incm Fd 20200417 0 9.77 9.77 9.77 9.77 0 9.1588
XSILX.US XSILX 20200417 0 6.59 6.59 6.59 6.59 0 6.2032
XSIWX.US ING Senior Incm Fd 20200417 0 9.81 9.81 9.81 9.81 0 9.199
XSLCX.US Invesco Senior Loan Fund Class 20200417 0 5.65 5.65 5.65 5.65 0 5.65
XSPA.US XpresSpa Group Inc 20200417 0 0.428 0.435 0.3805 0.41 9710600 1.23 down up incorrect
XTLB.US XTL Biopharmaceuticals Ltd 20200417 0 1.13 1.13 1.13 1.13 264 1.13
XXII.US 22nd Century Group Inc. Common Stock 20200417 0 0.7 0.75 0.69 0.729 1124500 0.729 up up correct
YELL.US Yellow Corporation 20200417 0 1.78 1.85 1.7 1.75 1909800 1.75 down up incorrect
YI.US 111 Inc 20200417 0 7.43 7.6 6.54 7.55 767104 7.55 up up correct
YJ.US Yunji Inc 20200417 0 3.07 3.24 2.9 3.04 84201 3.04 down down correct
YMAB.US Y 20200417 0 31.2 32.51 30.795 32.32 151447 32.32 up up correct
YMTX.US Yumanity Therapeutics Inc 20200417 0 1.49 1.51 1.41 1.43 20608 28.6 down down correct
YNDX.US Yandex N.V 20200417 0 35.74 36.74 35.26 36.62 3403212 36.62 up up correct
YORW.US The York Water Company 20200417 0 42.85 44.21 40.4301 44 48917 42.9326 up up correct
YTEN.US Yield10 Bioscience Inc 20200417 0 4.58 4.64 4.38 4.58 29988 4.58
YTRA.US Yatra Online Inc 20200417 0 1.2 1.25 1.18 1.21 236059 1.21 up up correct
YVR.US Liquid Media Group Ltd 20200417 0 2.71 2.77 2.6537 2.77 54741 2.77 up down incorrect
YY.US JOYY Inc 20200417 0 62.16 63.34 60.75 62.24 1100673 59.7831 up down incorrect
Z.US Zillow Group Inc 20200417 0 35.22 36.34 34.6 36.33 2992228 36.33 up up correct
ZBRA.US Zebra Technologies Corporation 20200417 0 204.67 208.605 201.42 202.98 382433 202.98 down up incorrect
ZCMD.US Zhongchao Inc 20200417 0 2.39 2.3998 2.29 2.36 25865 2.36 down down correct
ZD.US Ziff Davis Inc. 20200417 0 75.82 76.21 73.945 74.64 474475 74.64 down down correct
ZEST.US Ecoark Holdings Inc. Common Stock 20200417 0 0.61 0.61 0.6 0.61 632800 0.61
ZEUS.US Olympic Steel Inc 20200417 0 8.32 9.42 8.32 9.21 79619 9.1333 up up correct
ZG.US Zillow Group Inc 20200417 0 34.95 35.97 34.19 35.88 691173 35.88 up up correct
ZGNX.US Zogenix Inc 20200417 0 25.45 27.14 25.255 27.02 1288320 27.02 up up correct
ZGYHU.US Yunhong International 20200417 0 9.74 9.7652 9.74 9.7652 23714 9.7652 up down incorrect
ZION.US Zions Bancorporation National Association 20200417 0 28.01 29.19 27.82 29.08 3782805 27.5259 up down incorrect
ZIONL.US ZIONL 20200417 0 26.17 27.25 26.17 26.72 5100 23.9123 up down incorrect
ZIONO.US Zions Bancorporation National Association 20200417 0 25.57 25.59 24.31 25.28 19300 22.8394 down down correct
ZIONP.US Zions Bancorporation National Association 20200417 0 19.75 20.88 19 20.88 10195 19.3989 up up correct
ZIOP.US ZIOPHARM Oncology Inc 20200417 0 2.76 2.93 2.715 2.895 1494376 2.895 up down incorrect
ZIVO.US Zivo Bioscience Inc. Common Stock 20200417 0 0.1099 0.1099 0.1 0.1099 1054 0.1099
ZIXI.US Zix Corporation 20200417 0 6.53 7.05 6.28 6.35 3611843 6.35 down down correct
ZKIN.US ZK International Group Co. Ltd 20200417 0 1.1 1.12 1.05 1.05 49435 1.05 down down correct
ZLAB.US Zai Lab Limited 20200417 0 62 63.5 61.3 63.47 162857 63.47 up up correct
ZM.US Zoom Video Communications Inc 20200417 0 147.91 153.7894 144.03 150.06 11328414 150.06 up up correct
ZNGA.US Zynga Inc 20200417 0 7.75 7.75 7.52 7.73 27163598 7.73 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20200417 0 24.4 25.4375 24.125 24.56 264285 24.56 up up correct
ZS.US Zscaler Inc 20200417 0 70.41 70.41 67.8 68 2563803 68 down down correct
ZSAN.US Zosano Pharma Corporation 20200417 0 0.71 0.7199 0.65 0.699 1625386 0.699 down down correct
ZUMZ.US Zumiez Inc 20200417 0 21.4 22.1075 20.54 21.64 490669 21.64 up up correct
ZVO.US Zovio Inc 20200417 0 1.71 1.71 1.58 1.67 70585 1.67 down down correct
ZVZZT.US NASDAQ TEST STOCK 20200417 0 10.02 10.02 9.9975 10.01 896355 10.01 down down correct
ZWZZT.US NASDAQ TEST STOCK 20200417 0 27.85 27.85 27.85 27.85 200 27.85
ZYNE.US Zynerba Pharmaceuticals Inc 20200417 0 4 4.06 3.84 4.01 345850 4.01 up up correct
ZYXI.US Zynex Inc 20200417 0 12.74 12.8 12.13 12.26 265135 12.26 down up incorrect

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