CollectAI

close-nasdaq_stocks

2020/04/28

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20200428 0 10.5 10.5 10.5 10.5 0 9.8216
AACG.US ATA Creativity Global 20200428 0 0.6943 0.748 0.6941 0.7479 20176 0.7479 up up correct
AADI.US Aadi Bioscience Inc 20200428 0 12.75 13.1985 11.25 11.2755 30700 11.2755 down down correct
AAIDX.US AAIDX 20200428 0 19.68 19.68 19.68 19.68 0 17.8917
AAL.US American Airlines Group Inc 20200428 0 10.29 11.63 10.21 11.26 114643000 11.26 up up correct
AAME.US Atlantic American Corporation 20200428 0 1.58 1.79 1.58 1.61 7393 1.6016 up up correct
AAOI.US Applied Optoelectronics Inc 20200428 0 9.92 10.1769 9.66 9.76 393288 9.76 down down correct
AAON.US AAON Inc 20200428 0 48.86 49.68 47.9 48.32 179850 47.7605 down down correct
AAPL.US Apple Inc 20200428 0 285.08 285.83 278.2 278.58 28001187 68.7885 down down correct
AATC.US Image Sensing Systems Inc 20200428 0 4 4 3.85 3.85 800 3.6633 down down correct
AAWW.US Atlas Air Worldwide Holdings Inc 20200428 0 32.25 33 30.72 31.92 692722 31.92 down down correct
ABCB.US Ameris Bancorp 20200428 0 25.62 26.27 24.72 24.92 422441 24.2726 down down correct
ABEO.US Abeona Therapeutics Inc 20200428 0 2.6 2.6 2.3677 2.52 1154917 2.52 down down correct
ABIO.US ARCA biopharma Inc 20200428 0 3.8791 3.8791 3.26 3.46 60868 3.46 down down correct
ABMD.US Abiomed Inc 20200428 0 166 167.85 161 164.4 582622 164.4 down down correct
ABST.US Absolute Software Corporation 20200428 0 7.41 7.5 7.39 7.5 1300 7.2213 up down incorrect
ABTX.US Allegiance Bancshares Inc 20200428 0 25 25.71 24.5582 25.44 94854 24.8723 up up correct
ABUS.US Arbutus Biopharma Corporation 20200428 0 1.17 1.26 1.17 1.2 304754 1.2 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20200428 0 3.2 3.2 3.2 3.2 0 3.2
ACAD.US ACADIA Pharmaceuticals Inc 20200428 0 51.89 52.27 50.2 50.64 1187443 50.64 down down correct
ACB.US Aurora Cannabis Inc 20200428 0 0.8 0.8 0.719 0.7575 1720589 9.09 down down correct
ACBI.US Atlantic Capital Bancshares Inc 20200428 0 12.61 12.82 12.1346 12.73 53835 12.73 up up correct
ACER.US Acer Therapeutics Inc 20200428 0 2.1 2.24 2.0896 2.21 83694 2.21 up down incorrect
ACET.US Adicet Bio Inc 20200428 0 1.24 1.25 1.18 1.22 32434 8.54 down down correct
ACGL.US Arch Capital Group Ltd 20200428 0 25.1 25.5378 24.29 24.75 2221290 24.75 down down correct
ACGLO.US Arch Capital Group Ltd 20200428 0 24.85 24.85 24.7 24.74 16913 22.5716 down down correct
ACHC.US Acadia Healthcare Company Inc 20200428 0 25.29 25.42 23.52 24.16 527995 24.16 down up incorrect
ACHV.US Achieve Life Sciences Inc 20200428 0 0.45 0.45 0.4 0.4173 434628 8.346 down down correct
ACIU.US AC Immune SA 20200428 0 7.69 7.69 7.13 7.2 113413 7.2 down down correct
ACIW.US ACI Worldwide Inc 20200428 0 27.27 27.5 26.3 26.355 675496 26.355 down up incorrect
ACLS.US Axcelis Technologies Inc 20200428 0 23.76 24.775 23.27 24.44 327370 24.44 up up correct
ACMR.US ACM Research Inc 20200428 0 38.8 39.59 37.45 38.26 330376 38.26 down down correct
ACNB.US ACNB Corporation 20200428 0 27.37 28.45 26.12 27.6 24226 25.8169 up up correct
ACOR.US Acorda Therapeutics Inc 20200428 0 1.1 1.12 0.9849 0.9999 287216 5.9994 down down correct
ACRS.US Aclaris Therapeutics Inc 20200428 0 1.24 1.29 1.21 1.24 217794 1.24
ACRX.US AcelRx Pharmaceuticals Inc 20200428 0 1.58 1.59 1.44 1.48 874151 1.48 down down correct
ACST.US Acasti Pharma Inc 20200428 0 0.53 0.54 0.525 0.534 100654 4.272 up down incorrect
ACTG.US Acacia Research Corporation 20200428 0 2.72 2.72 2.61 2.64 60996 2.64 down down correct
ADAP.US Adaptimmune Therapeutics plc 20200428 0 3.49 3.68 3.4 3.53 228250 3.53 up up correct
ADBE.US Adobe Inc 20200428 0 353.09 353.45 332.57 333.45 3895571 333.45 down up incorrect
ADES.US Advanced Emissions Solutions Inc 20200428 0 7.53 7.54 6.94 7.2 130392 7.2 down down correct
ADI.US Analog Devices Inc 20200428 0 110.93 111.8 107.49 107.61 1648713 104.27 down down correct
ADIL.US Adial Pharmaceuticals Inc 20200428 0 1.52 1.52 1.41 1.48 8156 1.48 down down correct
ADMA.US ADMA Biologics Inc 20200428 0 3.21 3.27 2.89 2.93 2857719 2.93 down down correct
ADMP.US Adamis Pharmaceuticals Corporation 20200428 0 0.405 0.48 0.405 0.4535 1728342 0.4535 up up correct
ADMS.US Adamas Pharmaceuticals Inc 20200428 0 3.44 3.44 3.17 3.2 130057 3.2 down down correct
ADN.US Advent Technologies Holdings Inc 20200428 0 10.19 10.19 10.14 10.15 1200 10.15 down down correct
ADNWW.US Advent Technologies Holdings Inc 20200428 0 0.13 0.14 0.12 0.1301 997652 0.1301 up up correct
ADP.US Automatic Data Processing Inc 20200428 0 143.23 146.185 142.6 143.01 2129797 137.8592 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20200428 0 33.44 33.45 31.86 31.98 702600 31.98 down down correct
ADSK.US Autodesk Inc 20200428 0 185.53 185.79 176.27 177.31 1829452 177.31 down down correct
ADTN.US ADTRAN Inc 20200428 0 10.23 10.27 9.83 10.06 269245 9.6544 down down correct
ADUS.US Addus HomeCare Corporation 20200428 0 80.86 80.86 78.05 78.69 171335 78.69 down down correct
ADV.US Advantage Solutions Inc 20200428 0 10.513 10.513 10.513 10.513 200 10.513
ADVM.US Adverum Biotechnologies Inc 20200428 0 13.39 13.49 12.08 12.16 735671 12.16 down down correct
ADXS.US Advaxis Inc 20200428 0 0.68 0.727 0.65 0.72 2259385 0.72 up up correct
AEGN.US Aegion Corporation 20200428 0 15.49 15.94 15.07 15.78 106700 15.78 up up correct
AEHL.US Antelope Enterprise Holdings Limited 20200428 0 0.78 0.805 0.66 0.7498 189357 2.2494 down up incorrect
AEHR.US Aehr Test Systems 20200428 0 1.79 1.79 1.6784 1.75 30077 1.75 down up incorrect
AEIS.US Advanced Energy Industries Inc 20200428 0 52.29 52.89 50.46 52.05 376057 51.8274 down down correct
AEMD.US Aethlon Medical Inc 20200428 0 1.5 1.51 1.41 1.45 151674 1.45 down up incorrect
AEP.US American Electric Power Company Inc 20200428 0 84.72 86.565 84.2 84.63 2129704 79.6539 down down correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20200428 0 51.84 52.28 51.36 51.79 165000 46.4651 down down correct
AERI.US Aerie Pharmaceuticals Inc 20200428 0 15.01 15.01 13.78 13.97 673491 13.97 down up incorrect
AESE.US Allied Esports Entertainment Inc 20200428 0 2.08 2.08 1.88 1.91 56697 1.91 down down correct
AEY.US ADDvantage Technologies Group Inc 20200428 0 2.45 2.55 2.36 2.395 14669 2.395 down down correct
AEYE.US AudioEye Inc 20200428 0 7.45 7.45 6.69 7.31 57981 7.31 down down correct
AEZS.US Aeterna Zentaris Inc 20200428 0 0.8239 0.83 0.781 0.7951 73517 0.7951 down down correct
AFBI.US Affinity Bancshares Inc 20200428 0 7.8334 7.9372 7.6197 7.8843 3592 7.8843 up up correct
AFIN.US American Finance Trust Inc 20200428 0 7.45 8 7.25 7.48 875379 6.4863 up up correct
AFINP.US American Finance Trust Inc 20200428 0 18.33 19 18.33 18.8 52300 16.8234 up up correct
AFMD.US Affimed N.V 20200428 0 2.39 2.39 2.13 2.23 1212885 2.23 down down correct
AFYA.US Afya Limited 20200428 0 18.66 21.56 18.66 20.97 464152 20.97 up up correct
AGBAR.US AGBA Acquisition Limited 20200428 0 0.2 0.2 0.2 0.2 315 0.2
AGBAW.US AGBA Acquisition Limited 20200428 0 0.06 0.06 0.06 0.06 475 0.06
AGEN.US Agenus Inc 20200428 0 2.91 2.92 2.76 2.77 1460518 2.77 down down correct
AGFS.US AgroFresh Solutions Inc 20200428 0 1.81 1.95 1.81 1.89 35242 1.89 up up correct
AGIO.US Agios Pharmaceuticals Inc 20200428 0 47.3 47.43 44.5899 44.77 566924 44.77 down down correct
AGLE.US Aeglea BioTherapeutics Inc 20200428 0 6.5 7.67 6.26 7.105 2798959 7.105 up down incorrect
AGMH.US AGM Group Holdings Inc 20200428 0 17.3 17.69 17.3 17.69 2453 17.69 up up correct
AGNC.US AGNC Investment Corp 20200428 0 12.74 13.095 12.41 12.69 15580680 10.8455 down up incorrect
AGNCM.US AGNC Investment Corp 20200428 0 21.6 21.9394 21.6 21.71 89829 19.5381 up up correct
AGNCN.US AGNC Investment Corp 20200428 0 22.85 23.13 22.65 22.99 129434 20.7014 up up correct
AGNCO.US AGNC Investment Corp 20200428 0 21.75 22.1285 21.65 21.98 98537 19.8735 up down incorrect
AGNCP.US AGNC Investment Corp. 20200428 0 20.73 21.33 20.73 21.25 66218 19.2651 up up correct
AGRX.US Agile Therapeutics Inc 20200428 0 2.47 2.55 2.3701 2.53 1414467 2.53 up up correct
AGTC.US Applied Genetic Technologies Corporation 20200428 0 4.09 4.09 3.83 3.91 130381 3.91 down down correct
AGYS.US Agilysys Inc 20200428 0 18.98 19 18.21 18.82 164289 18.82 down down correct
AHCO.US AdaptHealth Corp 20200428 0 15.94 16.31 15.94 16.31 70461 16.31 up up correct
AHPI.US Allied Healthcare Products Inc 20200428 0 12.21 12.25 11 11.07 221633 11.07 down down correct
AIH.US Aesthetic Medical International Holdings Group Limited 20200428 0 8.36 8.88 8.35 8.58 128997 8.58 up up correct
AIHS.US Senmiao Technology Limited 20200428 0 0.3954 0.4341 0.3801 0.3951 174286 0.3951 down up incorrect
AIKI.US AIkido Pharma Inc 20200428 0 0.7622 0.7713 0.7144 0.7448 1547569 0.7448 down down correct
AIMC.US Altra Industrial Motion Corp 20200428 0 22.12 23.63 22.02 23.4 766076 23.2015 up up correct
AINV.US Apollo Investment Corporation 20200428 0 8.9 9.21 8.33 8.35 984244 6.7503 down down correct
AIRG.US Airgain Inc 20200428 0 8.79 9.0149 8.23 8.38 45272 8.38 down down correct
AIRT.US Air T Inc 20200428 0 12.9999 12.9999 12 12.15 3513 12.15 down down correct
AIRTP.US Air T Inc 20200428 0 21.1 22.73 20.66 22.73 600 19.6517 up up correct
AKAM.US Akamai Technologies Inc 20200428 0 104.78 104.78 101.71 101.93 2975395 101.93 down down correct
AKBA.US Akebia Therapeutics Inc 20200428 0 8 8.27 7.74 8.04 883778 8.04 up up correct
AKRO.US Akero Therapeutics Inc 20200428 0 22 22 20.37 20.95 76981 20.95 down down correct
AKTS.US Akoustis Technologies Inc 20200428 0 8.96 8.98 8.42 8.58 1062513 8.58 down down correct
AKTX.US Akari Therapeutics Plc 20200428 0 1.75 1.83 1.7 1.7918 118378 1.7918 up up correct
ALAC.US Alberton Acquisition Corporation 20200428 0 10.615 10.625 10.6002 10.625 418 10.625 up up correct
ALACR.US Alberton Acquisition Corporation RT 20200428 0 0.1 0.1125 0.0996 0.1 791825 0.1
ALACW.US Alberton Acquisition Corporation 20200428 0 0.033 0.033 0.03 0.0325 24097 0.0325 down down correct
ALBO.US Albireo Pharma Inc 20200428 0 21.96 21.99 20.77 21.32 54197 21.32 down down correct
ALCO.US Alico Inc 20200428 0 29.98 30.8366 29.57 30.3 10842 28.9081 up up correct
ALDX.US Aldeyra Therapeutics Inc 20200428 0 2.72 3.11 2.68 3.03 349853 3.03 up up correct
ALEC.US Alector Inc 20200428 0 27.19 27.23 24.9 25.84 292272 25.84 down down correct
ALGN.US Align Technology Inc 20200428 0 201.52 208 198.25 203.51 1446149 203.51 up down incorrect
ALGT.US Allegiant Travel Company 20200428 0 70.83 78.11 70.62 76.97 346028 76.97 up up correct
ALIM.US Alimera Sciences Inc 20200428 0 5.13 5.133 4.83 5.1 11732 5.1 down down correct
ALJJ.US ALJ Regional Holdings Inc 20200428 0 0.51 0.5499 0.46 0.512 97464 0.512 up down incorrect
ALKS.US Alkermes plc 20200428 0 16.76 16.81 16 16.1 1277240 16.1 down up incorrect
ALLK.US Allakos Inc 20200428 0 74.47 76.99 64.06 64.155 170566 64.155 down down correct
ALLO.US Allogene Therapeutics Inc 20200428 0 28.98 29.29 26.3 26.62 564495 26.62 down down correct
ALLT.US Allot Ltd 20200428 0 11.23 11.23 10.77 10.85 70672 10.85 down up incorrect
ALNA.US Allena Pharmaceuticals Inc 20200428 0 1.89 1.89 1.69 1.77 237300 1.77 down up incorrect
ALNY.US Alnylam Pharmaceuticals Inc 20200428 0 142.43 142.89 136.64 137.5 626613 137.5 down down correct
ALOT.US AstroNova Inc 20200428 0 6.31 6.9499 6.18 6.33 22974 6.33 up up correct
ALPN.US Alpine Immune Sciences Inc 20200428 0 3.1982 3.1982 2.945 2.965 16676 2.965 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20200428 0 0.082 0.0825 0.072 0.0757 460932 0.0757 down down correct
ALRM.US Alarm.com Holdings Inc 20200428 0 45.94 45.94 43.73 44.06 326717 44.06 down down correct
ALRN.US Aileron Therapeutics Inc 20200428 0 0.58 0.584 0.56 0.57 496408 0.57 down down correct
ALRS.US Alerus Financial Corporation 20200428 0 16.645 16.83 16.51 16.76 7606 16.0936 up up correct
ALT.US Altimmune Inc 20200428 0 3.22 3.24 3.01 3.09 417555 3.09 down up incorrect
ALTM.US Altus Midstream Company 20200428 0 0.72 0.75 0.6802 0.7415 24774 13.5037 up up correct
ALTO.US Alto Ingredients Inc 20200428 0 0.34 0.35 0.32 0.3375 1228194 0.3375 down down correct
ALTR.US Altair Engineering Inc 20200428 0 31.74 31.8 30.41 30.69 290000 30.69 down down correct
ALYA.US Alithya Group Inc 20200428 0 1.77 1.77 1.74 1.74 873 1.74 down down correct
AMAL.US Amalgamated Financial Corp 20200428 0 11.33 11.84 10.67 10.71 53529 10.2898 down down correct
AMAT.US Applied Materials Inc 20200428 0 51.91 52.12 50.26 50.42 7759524 49.5534 down up incorrect
AMBA.US Ambarella Inc 20200428 0 53.44 53.9 52.01 52.57 173124 52.57 down down correct
AMCX.US AMC Networks Inc 20200428 0 24.57 25.61 23.57 24.76 827168 24.76 up up correct
AMD.US Advanced Micro Devices Inc 20200428 0 57.16 57.35 55.3 55.51 80501820 55.51 down down correct
AMED.US Amedisys Inc 20200428 0 194.49 196.17 188.02 188.63 182462 188.63 down down correct
AMEH.US Apollo Medical Holdings Inc 20200428 0 15.19 15.72 14.89 15.13 44915 15.13 down down correct
AMGN.US Amgen Inc 20200428 0 243 244.95 236.86 237.67 2548919 225.9296 down up incorrect
AMKR.US Amkor Technology Inc 20200428 0 10.65 10.78 9.17 9.57 4453029 9.477 down up incorrect
AMNB.US American National Bankshares Inc 20200428 0 26.03 26.05 25.09 25.49 20468 23.9186 down down correct
AMOT.US Allied Motion Technologies Inc 20200428 0 30.11 31.0705 29.35 30.16 60061 20.0066 up up correct
AMPG.US AmpliTech Group Inc 20200428 0 0.0351 0.0351 0.0323 0.0323 13000 0.646 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20200428 0 18.39 18.39 17.08 17.12 250490 17.12 down down correct
AMRK.US A 20200428 0 14.475 15 14.15 14.51 31371 13.1837 up up correct
AMRN.US Amarin Corporation plc 20200428 0 8.17 8.17 7.735 7.82 14456820 7.82 down down correct
AMRS.US Amyris Inc 20200428 0 2.89 2.93 2.77 2.9 714924 2.9 up up correct
AMSC.US American Superconductor Corporation 20200428 0 5.79 5.8 5.43 5.61 111648 5.61 down down correct
AMSF.US AMERISAFE Inc 20200428 0 62.1 64.75 61.22 63.94 115358 54.6601 up up correct
AMSWA.US American Software Inc 20200428 0 16.71 16.89 16.29 16.64 92645 15.9943 down down correct
AMTB.US Amerant Bancorp Inc 20200428 0 12.74 13.66 12.46 13.6 35604 13.5767 up down incorrect
AMTBB.US Amerant Bancorp Inc 20200428 0 9.45 9.45 9.1822 9.45 2934 9.45
AMTX.US Aemetis Inc 20200428 0 0.5779 0.5779 0.552 0.5701 40573 0.5701 down down correct
AMWD.US American Woodmark Corporation 20200428 0 47.58 50.03 46.5625 49.18 207488 49.18 up up correct
AMZN.US Amazon.com Inc 20200428 0 2372.1 2373.5 2306 2314.08 5269446 2314.08 down down correct
ANAB.US AnaptysBio Inc 20200428 0 16.2 16.22 15.57 15.67 299409 15.67 down down correct
ANAT.US American National Group Inc 20200428 0 79.01 82 78.3922 78.68 25883 74.5878 down down correct
ANDE.US The Andersons Inc 20200428 0 16.67 17.29 16.495 17.11 187087 16.3275 up up correct
ANGI.US Angi Inc 20200428 0 6.59 6.75 6.42 6.48 1692987 6.48 down down correct
ANGO.US AngioDynamics Inc 20200428 0 10.54 10.75 10.1 10.16 191535 10.16 down down correct
ANIK.US Anika Therapeutics Inc 20200428 0 35.6 35.6 33.21 33.21 94522 33.21 down down correct
ANIP.US ANI Pharmaceuticals Inc 20200428 0 46.78 48.45 43 45.9 54310 45.9 down down correct
ANIX.US Anixa Biosciences Inc 20200428 0 2 2.01 1.89 1.96 68662 1.96 down down correct
ANPC.US AnPac Bio 20200428 0 7.36 7.36 7.36 7.36 148 7.36
ANSS.US ANSYS Inc 20200428 0 266.4 266.96 254.42 257.35 485112 257.35 down down correct
ANTE.US AirNet Technology Inc 20200428 0 0.75 0.75 0.7101 0.72 51200 0.72 down down correct
ANY.US Sphere 3D Corp 20200428 0 0.86 0.957 0.82 0.9007 51959 0.9007 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20200428 0 10.95 11.32 10.94 11.09 126759 11.09 up up correct
APA.US APA Corporation 20200428 0 10.85 10.95 10.205 10.67 19229589 10.5527 down down correct
APDN.US Applied DNA Sciences Inc 20200428 0 6.75 6.79 6.51 6.55 207119 6.55 down down correct
APEI.US American Public Education Inc 20200428 0 24.77 25.23 24.15 24.78 55470 24.78 up up correct
APEN.US Apollo Endosurgery Inc 20200428 0 2.25 2.25 1.82 1.95 2921 1.95 down up incorrect
APLS.US Apellis Pharmaceuticals Inc 20200428 0 39.98 39.98 36.43 36.51 662268 36.51 down down correct
APLT.US Applied Therapeutics Inc 20200428 0 41 42.01 35.4526 37 185432 37 down down correct
APM.US Aptorum Group Limited 20200428 0 3.39 3.5299 3.35 3.4 6845 3.4 up up correct
APOG.US Apogee Enterprises Inc 20200428 0 20.54 21.02 19.82 20.61 317624 19.6721 up up correct
APOP.US Cellect Biotechnology Ltd 20200428 0 2.4 2.6 2.3647 2.46 60939 9.84 up down incorrect
APPF.US AppFolio Inc 20200428 0 104.83 104.83 99.06 100.82 132193 100.82 down down correct
APPN.US Appian Corporation 20200428 0 44.41 44.99 41.96 43.72 568699 43.72 down down correct
APPS.US Digital Turbine Inc 20200428 0 5.54 6.05 5.5001 6.02 3883659 6.02 up up correct
APRE.US Aprea Therapeutics Inc 20200428 0 34.3 34.57 33.3 33.97 31561 33.97 down down correct
APTO.US Aptose Biosciences Inc 20200428 0 7.5 7.5 7.17 7.38 934964 7.38 down down correct
APTX.US Aptinyx Inc 20200428 0 2.6 2.64 2.42 2.49 224510 2.49 down up incorrect
APVO.US Aptevo Therapeutics Inc 20200428 0 4.26 4.8 3.96 4.65 106080 4.65 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20200428 0 1 1.0499 1 1.03 19912 1.03 up up correct
APYX.US Apyx Medical Corporation 20200428 0 3.35 3.49 3.31 3.39 93199 3.39 up up correct
AQB.US AquaBounty Technologies Inc 20200428 0 1.64 1.72 1.6155 1.7 69044 1.7 up up correct
AQMS.US Aqua Metals Inc 20200428 0 0.566 0.6 0.5585 0.57 352176 0.57 up up correct
AQST.US Aquestive Therapeutics Inc 20200428 0 4.35 4.48 4.17 4.35 874659 4.35
ARAV.US Aravive Inc 20200428 0 14.3 14.3 12.06 12.71 254068 12.71 down down correct
ARAY.US Accuray Incorporated 20200428 0 1.98 2.08 1.815 2.08 692691 2.08 up down incorrect
ARCB.US ArcBest Corporation 20200428 0 20.19 20.57 19.56 20.28 150094 20.013 up up correct
ARCC.US Ares Capital Corporation 20200428 0 12.79 12.99 12.25 12.295 3643344 10.4673 down down correct
ARCE.US Arco Platform Limited 20200428 0 44.96 49.38 44.4 48 111592 48 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20200428 0 33.9 36.55 27.06 29.82 1795140 29.82 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20200428 0 5.99 6.1555 5.98 6.0501 2506 6.0501 up up correct
ARDX.US Ardelyx Inc 20200428 0 7.66 7.66 7.29 7.45 559537 7.45 down down correct
AREC.US American Resources Corporation 20200428 0 0.97 0.97 0.84 0.915 13970 0.915 down down correct
ARGX.US argenx SE 20200428 0 147.86 147.86 144.03 144.03 34373 144.03 down down correct
ARKO.US Arko Corp 20200428 0 9.93 9.95 9.93 9.95 359694 9.95 up up correct
ARKOW.US Arko Corp 20200428 0 1.1 1.15 1.1 1.15 22500 1.15 up up correct
ARKR.US Ark Restaurants Corp 20200428 0 11 11.0037 10.705 10.9 5902 10.9 down down correct
ARLP.US Alliance Resource Partners L.P 20200428 0 3.5 3.53 3.24 3.27 1237554 3.1195 down up incorrect
ARNA.US Arena Pharmaceuticals Inc 20200428 0 50.82 51.06 48.85 49.74 502233 49.74 down down correct
AROW.US Arrow Financial Corporation 20200428 0 28.77 29.64 28.2869 28.83 42865 27.2666 up up correct
ARQT.US Arcutis Biotherapeutics Inc 20200428 0 30 30.02 28.01 28.97 47386 28.97 down down correct
ARTL.US Artelo Biosciences Inc 20200428 0 1.28 1.28 1.13 1.1527 21535 1.1527 down down correct
ARTLW.US Artelo Biosciences Inc 20200428 0 0.0504 0.0507 0.0504 0.0507 1973 0.0507 up up correct
ARTNA.US Artesian Resources Corporation 20200428 0 35.63 35.63 34.98 35.08 18137 33.4638 down down correct
ARTW.US Art's 20200428 0 1.89 1.97 1.85 1.96 11590 1.96 up down incorrect
ARVN.US Arvinas Inc 20200428 0 56.43 56.7 52.26 53.14 365730 53.14 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20200428 0 40 40.01 37.15 37.26 873756 37.26 down down correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20200428 0 19.31 19.31 19.31 19.31 0 16.5457
ASLE.US AerSale Corporation 20200428 0 10.19 10.19 10.19 10.19 206 10.19
ASLN.US ASLAN Pharmaceuticals Limited 20200428 0 1.79 1.8 1.63 1.63 73325 1.63 down down correct
ASMB.US Assembly Biosciences Inc 20200428 0 18.75 18.75 17.69 18.01 126177 18.01 down down correct
ASML.US ASML Holding N.V 20200428 0 297.59 297.59 291.09 291.42 532014 288.702 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20200428 0 6.99 7.55 6.99 7.41 159363 7.41 up up correct
ASPU.US Aspen Group Inc 20200428 0 7.65 8.2 7.53 8.06 113720 8.06 up down incorrect
ASRT.US Assertio Holdings Inc 20200428 0 0.95 0.9587 0.862 0.9175 310659 3.67 down down correct
ASRV.US AmeriServ Financial Inc 20200428 0 3 3.42 3 3 6857 2.851
ASTC.US Astrotech Corporation 20200428 0 2.62 2.62 2.48 2.53 80365 2.53 down down correct
ASTE.US Astec Industries Inc 20200428 0 38.53 40.39 38.22 39.08 134016 38.4834 up down incorrect
ASTS.US AST SpaceMobile Inc 20200428 0 9.93 9.93 9.93 9.93 0 9.93
ASTSW.US AST SpaceMobile Inc 20200428 0 0.6 0.6 0.6 0.6 4000 0.6
ASUR.US Asure Software Inc 20200428 0 5.85 5.88 5.68 5.79 88284 5.79 down up incorrect
ASYS.US Amtech Systems Inc 20200428 0 4.985 5.16 4.79 4.94 53602 4.94 down down correct
ATAX.US America First Multifamily Investors L.P 20200428 0 5.03 5.25 5.01 5.04 323169 4.5963 up up correct
ATCX.US Atlas Technical Consultants Inc 20200428 0 9.32 9.355 9 9.25 5879 9.25 down down correct
ATEC.US Alphatec Holdings Inc 20200428 0 4.11 4.69 4.03 4.54 989957 4.54 up up correct
ATER.US Aterian Inc 20200428 0 2.22 2.25 2.185 2.23 41800 2.23 up up correct
ATEX.US Anterix Inc 20200428 0 54.55 54.55 52.36 53.48 159329 53.48 down down correct
ATHE.US Alterity Therapeutics Limited 20200428 0 0.71 0.715 0.67 0.7 21941 0.7 down up incorrect
ATHX.US Athersys Inc 20200428 0 2.51 2.55 2.26 2.32 3371714 2.32 down down correct
ATIF.US ATIF Holdings Limited 20200428 0 2.03 2.1 1.88 1.95 268909 1.95 down up incorrect
ATLC.US Atlanticus Holdings Corporation 20200428 0 14.08 14.86 13.3 14.85 16650 14.85 up up correct
ATLO.US Ames National Corporation 20200428 0 20.81 21.52 20.64 20.8 22765 19.2117 down down correct
ATMH.US All Things Mobile Analytic Inc 20200428 0 0.0013 0.0014 0.0012 0.0013 354713 0.0013
ATNI.US ATN International Inc 20200428 0 70.72 71.5 68.19 70.46 85553 68.9894 down down correct
ATNX.US Athenex Inc 20200428 0 9.79 9.79 9.23 9.26 484882 9.26 down down correct
ATOM.US Atomera Incorporated 20200428 0 5.23 5.3 4.8 5.05 54067 5.05 down down correct
ATOS.US Atossa Therapeutics Inc 20200428 0 2.32 2.32 2.17 2.22 213159 2.22 down down correct
ATRA.US Atara Biotherapeutics Inc 20200428 0 9.28 9.53 8.675 8.71 673293 8.71 down down correct
ATRC.US AtriCure Inc 20200428 0 39.34 40.49 37.897 39.19 773943 39.19 down down correct
ATRI.US Atrion Corporation 20200428 0 631.02 688.36 625 640 5435 628.071 up up correct
ATRO.US Astronics Corporation 20200428 0 8.84 9.18 8.49 8.84 342597 8.84
ATRS.US Antares Pharma Inc 20200428 0 3.2 3.25 3.0899 3.18 1239574 3.18 down up incorrect
ATSG.US Air Transport Services Group Inc 20200428 0 19.86 20.255 19.55 20.07 624236 20.07 up up correct
ATVI.US Activision Blizzard Inc 20200428 0 67 67.33 63.72 63.86 7912156 63.5523 down up incorrect
ATXI.US Avenue Therapeutics Inc 20200428 0 9.09 9.22 8.91 9.02 47972 9.02 down down correct
ATXS.US Astria Therapeutics Inc 20200428 0 34.26 35.82 32.82 35.16 17167 35.16 up up correct
ATY.US AcuityAds Holdings Inc. Common Shares 20200428 0 0.714 0.714 0.714 0.714 0 0.714
AUB.US Atlantic Union Bankshares Corporation 20200428 0 24.96 25.45 24.18 24.58 506908 23.1637 down down correct
AUBN.US Auburn National Bancorporation Inc 20200428 0 40 41.7 39.21 41.7 1516 39.886 up down incorrect
AUDC.US AudioCodes Ltd 20200428 0 28.74 30.67 28.74 29.89 1041387 29.4571 up up correct
AUID.US Ipsidy Inc. Common Stock 20200428 0 1.65 1.65 1.65 1.65 1499 1.65
AUPH.US Aurinia Pharmaceuticals Inc 20200428 0 16.4 16.5 15.705 16.07 1306705 16.07 down down correct
AUTL.US Autolus Therapeutics plc 20200428 0 10.19 10.71 9.9 10.14 62086 10.14 down down correct
AUTO.US AutoWeb Inc 20200428 0 0.7938 0.8 0.756 0.771 24511 0.771 down down correct
AVAV.US AeroVironment Inc 20200428 0 58.24 59.28 57.11 58.87 195685 58.87 up up correct
AVCO.US Avalon GloboCare Corp 20200428 0 2.01 2.05 1.87 1.94 243342 1.94 down down correct
AVCT.US American Virtual Cloud Technologies Inc 20200428 0 2 2.08 1.9 1.99 191573 1.99 down up incorrect
AVCTW.US AVCTW 20200428 0 0.055 0.058 0.0365 0.0371 16566 0.0371 down down correct
AVDL.US Avadel Pharmaceuticals plc 20200428 0 11.37 12.74 11.25 11.75 1804997 11.75 up up correct
AVEO.US AVEO Pharmaceuticals Inc 20200428 0 4.18 4.3399 3.97 4.14 135255 4.14 down down correct
AVGO.US Broadcom Inc 20200428 0 274.24 276.41 264.12 264.73 1899225 250.0443 down up incorrect
AVGOP.US Broadcom Inc 20200428 0 1014.04 1014.04 1014.04 1014.04 2700 917.5421
AVGR.US Avinger Inc 20200428 0 0.2415 0.31 0.2411 0.2889 24178609 0.2889 up up correct
AVID.US Avid Technology Inc 20200428 0 7.2 7.5 7.0102 7.26 1674792 7.26 up up correct
AVNW.US Aviat Networks Inc 20200428 0 9.49 9.74 9.4 9.47 6539 4.735 down down correct
AVRO.US AVROBIO Inc 20200428 0 15.26 15.27 13.73 13.85 179812 13.85 down down correct
AVT.US Avnet Inc 20200428 0 30.91 32.04 28 29.13 1651957 27.8369 down down correct
AVTX.US Avalo Therapeutics Inc 20200428 0 2.65 2.65 2.38 2.46 332700 2.46 down down correct
AVXL.US Anavex Life Sciences Corp 20200428 0 3.44 3.45 3.28 3.33 454434 3.33 down down correct
AWH.US Aspira Women's Health Inc 20200428 0 1.48 1.49 1.17 1.38 813905 1.38 down down correct
AWRE.US Aware Inc 20200428 0 2.54 2.6192 2.51 2.52 12989 2.52 down down correct
AXAS.US Abraxas Petroleum Corporation 20200428 0 0.235 0.294 0.235 0.26 1281545 5.2 up up correct
AXDX.US Accelerate Diagnostics Inc 20200428 0 11.56 11.66 10.82 11.04 390669 11.04 down down correct
AXGN.US AxoGen Inc 20200428 0 8.95 9.35 8.75 9.08 495311 9.08 up down incorrect
AXLA.US Axcella Health Inc 20200428 0 5 5 4.5 4.72 24904 4.72 down down correct
AXNX.US Axonics Inc 20200428 0 35.57 35.88 33.22 33.28 497452 33.28 down down correct
AXON.US Axon Enterprise Inc 20200428 0 73.63 76 71.12 75.34 658612 75.34 up up correct
AXSM.US Axsome Therapeutics Inc 20200428 0 97.88 100.66 93.985 96.35 1435571 96.35 down down correct
AXTI.US AXT Inc 20200428 0 4.78 5.185 4.68 5.15 537609 5.15 up up correct
AY.US Atlantica Sustainable Infrastructure plc 20200428 0 24.88 25.56 24.34 24.345 320644 22.3083 down down correct
AYRO.US Ayro Inc 20200428 0 0.2766 0.2766 0.25 0.2697 29852 2.6965 down up incorrect
AYTU.US Aytu Biopharma Inc 20200428 0 1.94 2 1.71 1.76 3117028 17.6 down down correct
AZN.US AstraZeneca PLC 20200428 0 52.32 52.32 50.86 50.97 5767451 49.2126 down down correct
AZPN.US Aspen Technology Inc 20200428 0 97.44 98.23 95.75 96.56 447333 96.56 down down correct
AZRX.US AzurRx BioPharma Inc 20200428 0 0.6195 0.62 0.581 0.587 16891 5.87 down down correct
BAND.US Bandwidth Inc 20200428 0 81.23 81.97 77.36 78.5 316785 78.5 down down correct
BANF.US BancFirst Corporation 20200428 0 37.75 39.55 37.75 38.41 94723 36.9412 up up correct
BANR.US Banner Corporation 20200428 0 34.57 37.64 34.57 36.96 336953 35.0324 up up correct
BANX.US StoneCastle Financial Corp 20200428 0 16.38 16.4198 15.75 16.13 16588 14.3621 down down correct
BATRA.US The Liberty Braves Group 20200428 0 20.27 20.81 20 20.28 86239 20.28 up up correct
BATRK.US The Liberty Braves Group 20200428 0 20.01 20.33 19.475 19.8 191555 19.8 down down correct
BBBY.US Bed Bath & Beyond Inc 20200428 0 7.01 7.69 6.57 6.65 43899898 6.65 down up incorrect
BBCP.US Concrete Pumping Holdings Inc 20200428 0 3.12 3.3816 2.99 3.22 268128 3.22 up down incorrect
BBGI.US Beasley Broadcast Group Inc 20200428 0 2.57 2.6473 2.4 2.47 43445 2.47 down up incorrect
BBI.US Brickell Biotech Inc 20200428 0 1.2 1.2 1.11 1.158 40321 1.158 down down correct
BBIG.US Vinco Ventures Inc 20200428 0 2.06 2.2 2.06 2.12 142105 2.12 up up correct
BBIO.US BridgeBio Pharma Inc 20200428 0 32.64 32.845 30.205 30.6 614025 30.6 down up incorrect
BBQ.US BBQ Holdings Inc 20200428 0 2.48 2.5 2.374 2.4832 23730 2.4832 up up correct
BBSI.US Barrett Business Services Inc 20200428 0 44.47 46.955 43.3399 46.27 42689 44.7965 up down incorrect
BCBP.US BCB Bancorp Inc 20200428 0 10.15 10.38 9.84 10.16 89809 9.2887 up up correct
BCDA.US BioCardia Inc 20200428 0 3.39 6.35 3.39 5.1758 238511 5.1758 up up correct
BCDAW.US BioCardia Inc 20200428 0 0.99 1.5 0.97 1.5 9551 1.5 up up correct
BCEL.US Atreca Inc 20200428 0 18.12 18.88 16.57 16.64 89054 16.64 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20200428 0 6.14 6.14 5.835 6.04 289405 6.04 down down correct
BCML.US BayCom Corp 20200428 0 11.64 11.95 11.15 11.81 36107 11.81 up up correct
BCOR.US Blucora Inc 20200428 0 14.51 14.825 14.27 14.49 375545 14.49 down down correct
BCOV.US Brightcove Inc 20200428 0 8.99 8.99 8.76 8.88 170478 8.88 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20200428 0 6.4248 6.4248 6.4248 6.4248 526 6.4248
BCPC.US Balchem Corporation 20200428 0 98.74 99 92.64 93.03 184339 92.1923 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20200428 0 3.57 3.57 3.21 3.34 7395626 3.34 down down correct
BCYC.US Bicycle Therapeutics plc 20200428 0 14.78 15.425 14 14.9478 20605 14.9478 up up correct
BDREX.US BDREX 20200428 0 9.54 9.54 9.54 9.54 0 1.7664
BDRWX.US BDRWX 20200428 0 9.53 9.53 9.53 9.53 0 1.7534
BDSI.US BioDelivery Sciences International Inc 20200428 0 4.73 4.75 4.545 4.57 911869 4.57 down down correct
BDTX.US Black Diamond Therapeutics Inc 20200428 0 42.44 43.491 40.2077 41.93 90184 41.93 down down correct
BEAM.US Beam Therapeutics Inc 20200428 0 16.8 17.19 15.66 16.3 221600 16.3 down down correct
BECN.US Beacon Roofing Supply Inc 20200428 0 20.4 21.23 20.04 20.9 771094 20.9 up up correct
BEEM.US Beam Global 20200428 0 7.52 7.76 6.8401 7.11 75390 7.11 down down correct
BEEMW.US Beam Global 20200428 0 2.5 2.5 2.2 2.35 782 2.35 down down correct
BELFA.US Bel Fuse Inc 20200428 0 7.15 7.24 6.85 6.85 2759 6.6612 down up incorrect
BELFB.US Bel Fuse Inc 20200428 0 7.305 7.66 6.5 6.7 105531 6.4852 down down correct
BFC.US Bank First Corporation 20200428 0 54.49 55.06 53.72 53.72 6753 52.3467 down up incorrect
BFIIW.US BurgerFi International LLC 20200428 0 0.07 0.07 0.0697 0.0697 600 0.0697 down down correct
BFIN.US BankFinancial Corporation 20200428 0 8.86 8.86 8.05 8.08 40486 7.4923 down down correct
BFRA.US Biofrontera AG 20200428 0 6.1001 6.1001 6.1 6.1001 881 6.0938
BFST.US Business First Bancshares Inc 20200428 0 13.49 14.58 13.13 14.01 39944 13.4647 up up correct
BGCP.US BGC Partners Inc 20200428 0 2.98 3.07 2.95 3.005 3778640 2.9507 up up correct
BGFDX.US BGFDX 20200428 0 20.26 20.26 20.26 20.26 0 18.9754
BGFLX.US BGFLX 20200428 0 20.23 20.23 20.23 20.23 0 18.8915
BGFTX.US BGFTX 20200428 0 20.19 20.19 20.19 20.19 0 18.9652
BGFV.US Big 5 Sporting Goods Corporation 20200428 0 1.14 1.27 1.12 1.18 1015639 1.0427 up up correct
BGFVX.US BGFVX 20200428 0 21.08 21.08 21.08 21.08 0 19.9994
BGNE.US BeiGene Ltd 20200428 0 165 165.715 162.522 163.12 222982 163.12 down down correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20200428 0 1.05 1.07 0.952 1.06 84047 1.06 up up correct
BHF.US Brighthouse Financial Inc 20200428 0 24.8 25.92 24.43 25.33 1169277 25.33 up up correct
BHFAL.US Brighthouse Financial Inc 20200428 0 25.52 25.52 25.05 25.05 15497 22.6185 down up incorrect
BHFAP.US Brighthouse Financial Inc 20200428 0 25 25 24.75 24.89 52183 22.3725 down up incorrect
BHTG.US BioHiTech Global Inc 20200428 0 1.21 1.26 1.21 1.23 8981 1.23 up up correct
BIDU.US Baidu Inc 20200428 0 101 101 96.81 97.13 4534525 97.13 down up incorrect
BIIB.US Biogen Inc 20200428 0 305.02 312.8299 303.003 305.22 1862951 305.22 up up correct
BILI.US Bilibili Inc 20200428 0 28.08 28.1 26.61 26.96 4211400 26.96 down up incorrect
BIMI.US BIMI International Medical Inc 20200428 0 2.63 2.63 2.55 2.62 142466 2.62 down down correct
BIOC.US Biocept Inc 20200428 0 0.431 0.458 0.396 0.4049 2560319 4.049 down down correct
BIOL.US BIOLASE Inc 20200428 0 0.41 0.4387 0.4009 0.4366 995792 0.4366 up up correct
BIOX.US Bioceres Crop Solutions Corp 20200428 0 4.79 4.98 4.79 4.9 14015 4.9 up up correct
BITF.US Bitfarms Ltd. Common Stock 20200428 0 0.52 0.54 0.5 0.5 28829 0.5 down down correct
BIVI.US BioVie Inc 20200428 0 4 4.2 3.76 3.76 3642 3.76 down down correct
BJRI.US BJ's Restaurants Inc 20200428 0 18.93 19.424 17.9 19 931237 19 up down incorrect
BKCC.US BlackRock Capital Investment Corporation 20200428 0 2.68 2.73 2.47 2.52 492329 2.063 down down correct
BKEP.US Blueknight Energy Partners L.P 20200428 0 1.5 1.5 1.43 1.45 411016 1.2611 down up incorrect
BKEPP.US Blueknight Energy Partners L.P 20200428 0 5.34 5.35 5.24 5.35 43301 4.4425 up down incorrect
BKNG.US Booking Holdings Inc 20200428 0 1434.2 1463.65 1410.8 1439.32 613504 1439.32 up up correct
BKR.US Baker Hughes Company 20200428 0 14 14.26 13.59 14.2 5881313 13.3059 up up correct
BKSC.US Bank of South Carolina Corporation 20200428 0 15.4 16.07 15.16 15.7 9621 14.8008 up down incorrect
BKYI.US BIO 20200428 0 0.93 0.96 0.85 0.92 145975 7.36 down down correct
BL.US BlackLine Inc 20200428 0 60.87 60.87 56.99 57.35 697723 57.35 down up incorrect
BLBD.US Blue Bird Corporation 20200428 0 12.28 12.3785 11.205 11.33 142044 11.33 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20200428 0 2.21 2.21 2.21 2.21 0 2.21
BLCM.US Bellicum Pharmaceuticals Inc 20200428 0 6 6 5.37 5.41 88052 5.41 down down correct
BLDE.US Blade Air Mobility Inc 20200428 0 9.8 9.8 9.8 9.8 0 9.8
BLDP.US Ballard Power Systems Inc 20200428 0 10.5 10.64 10.18 10.21 1398595 10.21 down down correct
BLFS.US BioLife Solutions Inc 20200428 0 11.35 11.55 10.53 10.94 134397 10.94 down down correct
BLIN.US Bridgeline Digital Inc 20200428 0 1.06 1.35 1.03 1.09 906960 1.09 up down incorrect
BLKB.US Blackbaud Inc 20200428 0 54.27 54.73 52.929 54.12 454444 54.12 down down correct
BLMN.US Bloomin' Brands Inc 20200428 0 11.28 11.47 10.595 11.32 3543710 11.32 up up correct
BLNK.US Blink Charging Co 20200428 0 1.75 1.75 1.69 1.72 170047 1.72 down down correct
BLNKW.US BLNKW 20200428 0 0.7 0.7 0.61 0.61 13072 0.61 down down correct
BLPH.US Bellerophon Therapeutics Inc 20200428 0 16.59 16.7 14.75 14.96 328745 14.96 down down correct
BLRX.US BioLineRx Ltd 20200428 0 1.74 1.7998 1.58 1.74 39842 1.74
BLU.US BELLUS Health Inc 20200428 0 9.74 9.74 9.2 9.31 93147 9.31 down down correct
BLUCX.US Bluestone Community Development Fund 20200428 0 9.75 9.75 9.75 9.75 0 9.3359
BLUE.US bluebird bio Inc 20200428 0 62.409 62.8388 57.0617 57.3215 2129774 37.1254 down down correct
BMRA.US Biomerica Inc 20200428 0 7.76 8.04 7.4 7.81 594111 7.81 up up correct
BMRC.US Bank of Marin Bancorp 20200428 0 33.92 36.4183 33.33 34.21 32037 32.6318 up down incorrect
BMRN.US BioMarin Pharmaceutical Inc 20200428 0 97.58 98.535 92.2748 94.49 1722661 94.49 down down correct
BMTC.US Bryn Mawr Bank Corporation 20200428 0 29.86 29.95 28.92 29.32 62443 27.7036 down up incorrect
BNFT.US Benefitfocus Inc 20200428 0 10.94 11.6 9.855 9.91 857202 9.91 down up incorrect
BNGO.US Bionano Genomics Inc 20200428 0 0.4 0.4315 0.386 0.41 9517335 0.41 up up correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20200428 0 0.109 0.11 0.1085 0.11 17500 0.11 up up correct
BNSO.US Bonso Electronics International Inc 20200428 0 2.03 2.03 2 2.03 1600 2.03
BNTC.US Benitec Biopharma Inc 20200428 0 10.75 10.75 9.01 9.8097 84925 9.8097 down down correct
BNTX.US BioNTech SE 20200428 0 48.6 48.98 44.8 45.83 1511199 45.83 down down correct
BOCH.US Bank of Commerce Holdings 20200428 0 8.07 8.07 7.26 7.76 37184 7.5026 down down correct
BOKF.US BOK Financial Corporation 20200428 0 50.42 52.815 50.13 50.58 347052 48.1214 up up correct
BOMN.US Boston Omaha Corporation 20200428 0 16.15 16.49 15.825 16.18 53153 16.18 up up correct
BOOM.US DMC Global Inc 20200428 0 24.57 24.6 23.375 24.2 444129 24.2 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20200428 0 1.86 1.86 1.72 1.75 22419 1.75 down down correct
BOTJ.US Bank of the James Financial Group Inc 20200428 0 10.0334 10.0334 10.0334 10.0334 641 8.7918
BOXL.US Boxlight Corporation 20200428 0 0.71 0.71 0.6602 0.6988 163476 0.6988 down down correct
BPMC.US Blueprint Medicines Corporation 20200428 0 61 61.33 56.12 58.63 3810617 58.63 down up incorrect
BPOP.US Popular Inc 20200428 0 39.76 40.69 38.41 38.71 1042310 36.7632 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20200428 0 25.15 25.15 25.15 25.15 274 22.887
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20200428 0 25.24 25.6 25.24 25.6 651 23.7479 up up correct
BPRN.US The Bank of Princeton 20200428 0 20.3 21 19.9761 20.84 21505 20.083 up up correct
BPTH.US Bio 20200428 0 5.44 5.57 5.05 5.22 151102 5.22 down up incorrect
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20200428 0 9.17 9.56 8.96 9.24 2950300 8.295 up up correct
BPYPN.US Brookfield Property Partners L.P 20200428 0 19.365 19.75 19.21 19.72 67200 17.4333 up up correct
BPYPO.US Brookfield Property Partners L.P 20200428 0 20 20.61 20 20.2 74800 17.631 up up correct
BPYPP.US Brookfield Property Partners L.P 20200428 0 20.28 20.84 20.216 20.59 16200 18.2918 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20200428 0 0.3 0.3 0.29 0.3 162752 0.3
BRID.US Bridgford Foods Corporation 20200428 0 18.11 19.23 17.16 17.62 8864 17.62 down up incorrect
BRKL.US Brookline Bancorp Inc 20200428 0 11.53 11.63 11.31 11.38 240479 10.6503 down up incorrect
BRKR.US Bruker Corporation 20200428 0 38.69 38.94 37.38 37.59 906581 37.4097 down up incorrect
BRKS.US Brooks Automation Inc 20200428 0 37.43 38.755 37.16 37.89 973531 37.5492 up down incorrect
BROG.US Brooge Energy Limited 20200428 0 10.9 10.9 10.85 10.9 1133 10.9
BROGW.US Brooge Energy Limited 20200428 0 0.65 0.65 0.59 0.6 12600 0.6 down down correct
BRP.US BRP Group Inc 20200428 0 9.99 10 9.53 9.6 101904 9.6 down down correct
BRQS.US Borqs Technologies Inc 20200428 0 2.04 2.07 1.9 1.9399 70216 1.9399 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20200428 0 0.0001 0.0002 0.0001 0.0001 5627185 0.4
BRY.US Berry Corporation 20200428 0 2.94 3 2.7 2.86 451589 2.7784 down down correct
BSBK.US Bogota Financial Corp 20200428 0 7.99 8 7.7888 8 5658 8 up down incorrect
BSET.US Bassett Furniture Industries Incorporated 20200428 0 7.05 7.35 6.715 6.86 88409 6.4157 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20200428 0 2.02 2.02 2.02 2.02 300 2.02
BSGM.US BioSig Technologies Inc 20200428 0 9.41 10.02 8.5 9.3 1469976 9.3 down up incorrect
BSQR.US BSQUARE Corporation 20200428 0 1.01 1.1 1.01 1.04 8518 1.04 up up correct
BSRR.US Sierra Bancorp 20200428 0 20.1 20.44 19.54 20.2 31403 18.9195 up up correct
BSVN.US Bank7 Corp 20200428 0 8.15 8.15 7.75 8 8200 7.5958 down up incorrect
BTAI.US BioXcel Therapeutics Inc 20200428 0 33.35 34.66 31.05 33.12 482194 33.12 down down correct
BTB.US Bit Brother Limited 20200428 0 0.525 0.525 0.49 0.5 31000 0.5 down down correct
BTBT.US Bit Digital Inc 20200428 0 1.74 1.8499 1.5533 1.58 264061 1.58 down down correct
BTCS.US BTCS Inc. Common Stock 20200428 0 0.1797 0.18 0.14 0.1795 100264 1.795 down up incorrect
BTCY.US Biotricity Inc. Common Stock 20200428 0 1.35 1.355 1.3 1.32 34200 1.32 down down correct
BTRS.US BTRS Holdings Inc 20200428 0 9.9 9.9 9.9 9.9 2202 9.9
BTRSW.US BTRS Holdings Inc 20200428 0 0.75 0.75 0.75 0.75 100 0.75
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20200428 0 1.1 1.16 1.04 1.136 7796 2.272 up up correct
BUSE.US First Busey Corporation 20200428 0 18.07 18.23 17.1929 17.74 120904 16.666 down down correct
BVXV.US BiondVax Pharmaceuticals Ltd 20200428 0 10.25 11.6933 10 11.2432 236814 11.2432 up down incorrect
BWAY.US BrainsWay Ltd 20200428 0 8.25 8.445 8.25 8.35 2184 8.35 up up correct
BWB.US Bridgewater Bancshares Inc 20200428 0 9.49 9.88 9.41 9.78 65075 9.78 up up correct
BWEN.US Broadwind Inc 20200428 0 2.17 2.25 1.53 1.63 11001665 1.63 down down correct
BWFG.US Bankwell Financial Group Inc 20200428 0 15.99 16 15.61 16 12693 15.2094 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20200428 0 9.24 9.24 9.24 9.24 0 8.3016
BXRX.US Baudax Bio Inc 20200428 0 3.18 3.48 3.13 3.41 1790306 3.41 up up correct
BYFC.US Broadway Financial Corporation 20200428 0 1.45 1.45 1.41 1.45 19331 1.45
BYND.US Beyond Meat Inc 20200428 0 101.97 104.48 97.25 99.52 7076457 99.52 down up incorrect
BYRN.US Byrna Technologies Inc 20200428 0 2.5 2.894 2.5 2.894 24254 2.894 up up correct
BYSI.US BeyondSpring Inc 20200428 0 13.45 13.45 12.48 12.64 22528 12.64 down down correct
BZUN.US Baozun Inc 20200428 0 32.15 32.15 31.21 31.65 530971 31.65 down down correct
CAAS.US China Automotive Systems Inc 20200428 0 1.8 1.85 1.8 1.85 21049 1.85 up up correct
CABA.US Cabaletta Bio Inc 20200428 0 7.39 7.88 6.78 7.18 163665 7.18 down down correct
CAC.US Camden National Corporation 20200428 0 32.36 32.74 31.15 32.02 58245 30.4077 down down correct
CACC.US Credit Acceptance Corporation 20200428 0 299.02 316.085 292.085 295.91 247026 295.91 down down correct
CADCX.US CADCX 20200428 0 21.93 21.93 21.93 21.93 0 20.0293
CADE.US PA 20200428 0 23.5755 23.99 23.5755 23.8841 10873 21.7854 up up correct
CADEX.US CADEX 20200428 0 21.96 21.96 21.96 21.96 0 20.1558
CADFX.US CION Ares Diversified Credit Fund W 20200428 0 22.07 22.07 22.07 22.07 0 20.1747
CADSX.US CADSX 20200428 0 22.04 22.04 22.04 22.04 0 20.555
CADUX.US CADUX 20200428 0 21.99 21.99 21.99 21.99 0 20.0982
CADWX.US CADWX 20200428 0 21.94 21.94 21.94 21.94 0 20.1504
CAKE.US The Cheesecake Factory Incorporated 20200428 0 21.176 22.27 20.37 21.33 4645902 21.33 up up correct
CALA.US Calithera Biosciences Inc 20200428 0 6.41 6.5848 6.16 6.26 577588 6.26 down down correct
CALB.US California BanCorp 20200428 0 13.25 15.5 13.166 15.14 10203 15.14 up up correct
CALM.US Cal 20200428 0 44 44.9 43.705 43.83 354117 43.7905 down down correct
CAMP.US CalAmp Corp 20200428 0 6.775 6.775 6.22 6.38 357155 6.38 down down correct
CAMT.US Camtek Ltd 20200428 0 10.6 10.8751 10.35 10.69 113505 10.69 up down incorrect
CAN.US Canaan Inc 20200428 0 4.48 4.67 4.32 4.65 331691 4.65 up up correct
CAPR.US Capricor Therapeutics Inc 20200428 0 2.55 2.65 2.332 2.41 761982 2.41 down down correct
CAR.US Avis Budget Group Inc 20200428 0 16.5096 17.1709 15.26 16.52 6968635 16.52 up up correct
CARA.US Cara Therapeutics Inc 20200428 0 16.5 16.5 15.55 15.58 452927 15.58 down down correct
CARE.US Carter Bankshares Inc 20200428 0 9.25 9.6 9 9.44 76600 9.44 up up correct
CARG.US CarGurus Inc 20200428 0 20.94 21.2399 19.81 20.36 4769972 20.36 down down correct
CARV.US Carver Bancorp Inc 20200428 0 2.34 2.34 1.81 2.05 5195 2.05 down down correct
CASA.US Casa Systems Inc 20200428 0 5.09 5.1 4.781 4.92 354049 4.92 down up incorrect
CASH.US Meta Financial Group Inc 20200428 0 18.16 18.7395 17.88 17.91 358578 17.7264 down up incorrect
CASI.US CASI Pharmaceuticals Inc 20200428 0 1.96 1.96 1.83 1.89 112344 1.89 down down correct
CASS.US Cass Information Systems Inc 20200428 0 40.1 40.24 39.08 40 40163 38.2605 down down correct
CASY.US Casey's General Stores Inc 20200428 0 157.12 158.7 152.29 152.81 180561 150.8705 down down correct
CATB.US Catabasis Pharmaceuticals Inc 20200428 0 5.71 5.97 5.47 5.86 103000 35.16 up up correct
CATC.US Cambridge Bancorp 20200428 0 50.99 51.5 49.83 50.72 12430 47.9709 down down correct
CATY.US Cathay General Bancorp 20200428 0 25.52 26.94 25.45 26.55 566722 25.0713 up up correct
CBAN.US Colony Bankcorp Inc 20200428 0 11.49 11.5 10.75 11.15 9857 10.5969 down down correct
CBAT.US CBAK Energy Technology Inc 20200428 0 0.5347 0.5347 0.48 0.4994 33668 0.4994 down down correct
CBAY.US CymaBay Therapeutics Inc 20200428 0 1.78 1.81 1.68 1.8 603127 1.8 up up correct
CBFV.US CB Financial Services Inc 20200428 0 18.9 20.5 18.76 20.3 15579 18.8028 up up correct
CBIO.US Catalyst Biosciences Inc 20200428 0 6.25 6.25 5.68 6.1 374352 6.1 down down correct
CBLI.US Cleveland BioLabs Inc 20200428 0 1.7 1.7499 1.645 1.7 125774 1.7
CBMB.US CBM Bancorp Inc 20200428 0 12.18 12.18 12.18 12.18 259 11.4007
CBNK.US Capital Bancorp Inc 20200428 0 10.99 11.68 10.53 11.12 21249 11.0752 up up correct
CBOE.US Cboe Global Markets Inc 20200428 0 98.76 98.975 96.5 98.5 821158 96.1113 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20200428 0 99.39 102.08 94.93 97.13 905883 94.4903 down down correct
CBSH.US Commerce Bancshares Inc 20200428 0 56.42 60.26 56.42 59.25 611409 52.2844 up up correct
CBTX.US CBTX Inc 20200428 0 17.89 18.2 17.45 17.87 74455 17.364 down down correct
CCAP.US Crescent Capital BDC Inc 20200428 0 9.27 9.87 9.15 9.87 28200 8.4206 up up correct
CCB.US Coastal Financial Corporation 20200428 0 13.43 13.57 13.01 13.57 7641 13.57 up up correct
CCBG.US Capital City Bank Group Inc 20200428 0 20.74 22.695 20.74 21.31 51853 20.394 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20200428 0 18.03 18.03 17.5228 17.59 121739 15.4251 down up incorrect
CCEL.US Cryo 20200428 0 6.29 6.29 6.29 6.29 0 6.29
CCEP.US Coca 20200428 0 42.08 42.37 39.97 40.08 1575237 37.9201 down down correct
CCLFX.US CCLFX 20200428 0 10.05 10.05 10.05 10.05 0 8.8246
CCLP.US CSI Compressco LP 20200428 0 0.4111 0.44 0.372 0.4169 1051656 0.3909 up down incorrect
CCMP.US CMC Materials Inc 20200428 0 118.5 119.25 113.66 115.35 222389 112.9382 down up incorrect
CCNC.US Code Chain New Continent Limited 20200428 0 2.18 2.28 1.8 2 143820 2 down down correct
CCNE.US CNB Financial Corporation 20200428 0 17.5 18.2 17.225 18 61452 17.0267 up down incorrect
CCOI.US Cogent Communications Holdings Inc 20200428 0 89.3 89.69 87.445 88.15 278129 81.6678 down down correct
CCRN.US Cross Country Healthcare Inc 20200428 0 5.98 6.45 5.78 6.36 416047 6.36 up up correct
CCXI.US ChemoCentryx Inc 20200428 0 53.2 53.28 50.5 52.03 533102 52.03 down up incorrect
CDEV.US Centennial Resource Development Inc 20200428 0 0.7101 0.8593 0.71 0.791 30986787 0.791 up down incorrect
CDK.US CDK Global Inc 20200428 0 37.26 37.61 36.15 36.54 526273 35.6981 down down correct
CDLX.US Cardlytics Inc 20200428 0 44.51 47.415 44.2 46.94 985575 46.94 up up correct
CDMO.US Avid Bioservices Inc 20200428 0 5.7 6.09 5.67 6.08 485772 6.08 up down incorrect
CDNA.US CareDx Inc 20200428 0 26.1 26.21 24.92 25.61 492045 25.61 down up incorrect
CDNS.US Cadence Design Systems Inc 20200428 0 82 82.46 78.34 78.47 2271007 78.47 down down correct
CDTX.US Cidara Therapeutics Inc 20200428 0 2.94 2.94 2.76 2.8 115971 2.8 down down correct
CDW.US CDW Corporation 20200428 0 108.62 109.06 106.18 107.12 1016700 105.0536 down down correct
CDXC.US ChromaDex Corporation 20200428 0 5.3 5.4779 5.15 5.18 1060177 5.18 down down correct
CDXS.US Codexis Inc 20200428 0 11.76 11.79 11.06 11.33 492208 11.33 down down correct
CDZI.US Cadiz Inc 20200428 0 12.3 12.3 11.81 11.99 78655 11.99 down up incorrect
CECE.US CECO Environmental Corp 20200428 0 5.18 5.29 5.095 5.15 64892 5.15 down down correct
CEDAX.US CEDAX 20200428 0 21.79 21.79 21.79 21.79 0 21.0639
CEDIX.US Destra International & Event 20200428 0 21.79 21.79 21.79 21.79 0 20.6185
CEDLX.US CEDLX 20200428 0 21.78 21.78 21.78 21.78 0 21.1064
CEDTX.US CEDTX 20200428 0 21.78 21.78 21.78 21.78 0 21.1438
CELC.US Celcuity Inc 20200428 0 5.8 5.8 5.5 5.6 7506 5.6 down up incorrect
CELH.US Celsius Holdings Inc 20200428 0 4.98 4.98 4.7215 4.82 279499 4.82 down down correct
CELU.US Celularity Inc 20200428 0 9.87 9.95 9.86 9.9 106100 9.9 up up correct
CEMI.US Chembio Diagnostics Inc 20200428 0 13.35 13.69 10.48 11.42 2327863 11.42 down up incorrect
CENT.US Central Garden & Pet Company 20200428 0 33 33.65 32.16 32.78 163276 32.78 down down correct
CENTA.US Central Garden & Pet Company 20200428 0 30.16 31 30.09 30.62 344531 30.62 up up correct
CENX.US Century Aluminum Company 20200428 0 4.39 4.47 4.18 4.34 855907 4.34 down up incorrect
CERC.US Cerecor Inc 20200428 0 2.65 2.65 2.38 2.46 332669 2.46 down down correct
CERN.US Cerner Corporation 20200428 0 73.98 74.88 70.53 71.76 3120720 70.3582 down down correct
CERS.US Cerus Corporation 20200428 0 6.31 6.31 5.81 6.01 1989804 6.01 down down correct
CETX.US Cemtrex Inc 20200428 0 0.81 0.83 0.7601 0.795 181402 0.795 down down correct
CETXW.US Cemtrex Inc. Series 1 Warrant 20200428 0 0.0149 0.0178 0.0148 0.0177 617 0.0177 up up correct
CEVA.US CEVA Inc 20200428 0 31.06 31.32 30.18 30.43 83270 30.43 down down correct
CFB.US CrossFirst Bankshares Inc 20200428 0 9.2 9.4 8.96 9.17 165784 9.17 down down correct
CFBK.US CF Bankshares Inc 20200428 0 10.48 10.62 10.47 10.62 1020 10.5249 up up correct
CFFI.US C&F Financial Corporation 20200428 0 32.02 33.89 32.02 33.75 6963 31.6363 up up correct
CFFN.US Capitol Federal Financial Inc 20200428 0 12.22 12.58 12.01 12.4 385262 11.4474 up up correct
CFMS.US Conformis Inc 20200428 0 0.73 0.7322 0.71 0.729 312699 0.729 down down correct
CFRX.US ContraFect Corporation 20200428 0 7 7.08 6.5231 6.87 82222 6.87 down up incorrect
CG.US The Carlyle Group Inc 20200428 0 25 25.72 24.53 24.81 1488168 23.5925 down down correct
CGBD.US TCG BDC Inc 20200428 0 7.55 7.8 7 7.01 638186 5.7614 down down correct
CGC.US Canopy Growth Corporation 20200428 0 18.25 18.25 16.46 16.74 8663719 16.74 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20200428 0 20.82 20.82 20.82 20.82 0 19.2494
CGEN.US Compugen Ltd 20200428 0 14.61 14.97 13.7155 13.82 1614330 13.82 down down correct
CGNX.US Cognex Corporation 20200428 0 53.72 57.68 52.66 55.85 3077950 54.079 up up correct
CGO.US Calamos Global Total Return Fund 20200428 0 9.69 9.8138 9.62 9.65 23312 8.3877 down down correct
CGRN.US Capstone Green Energy Corporation 20200428 0 1.55 2.27 1.51 2.05 838006 2.05 up up correct
CHCI.US Comstock Holding Companies Inc 20200428 0 1.88 2.05 1.88 2.05 70329 2.05 up up correct
CHCO.US City Holding Company 20200428 0 69.99 70.5 68.84 69.33 60898 65.9738 down down correct
CHDN.US Churchill Downs Incorporated 20200428 0 101.38 103.08 97 102.01 599425 101.346 up down incorrect
CHEF.US The Chefs' Warehouse Inc 20200428 0 12.715 12.88 11.86 12.22 1035983 12.22 down down correct
CHEK.US Check 20200428 0 0.575 0.5775 0.51 0.54 1903922 0.54 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20200428 0 9.09 9.13 8.96 9 206591 7.8892 down down correct
CHKP.US Check Point Software Technologies Ltd 20200428 0 109.54 110.98 105.18 105.25 1174371 105.25 down down correct
CHMG.US Chemung Financial Corporation 20200428 0 29.23 29.2399 26.52 26.76 12976 25.3873 down up incorrect
CHNG.US Change Healthcare Inc 20200428 0 11.1 11.25 10.8 11.09 3190087 11.09 down down correct
CHNGU.US Change Healthcare Inc 20200428 0 44.39 44.58 43.66 44.31 121700 40.7307 down down correct
CHNR.US China Natural Resources Inc 20200428 0 1.07 1.07 0.96 1 22310 1 down down correct
CHPM.US CHP Merger Corp 20200428 0 9.79 9.79 9.78 9.78 9722 9.78 down down correct
CHRS.US Coherus BioSciences Inc 20200428 0 18 18.19 16.88 16.97 1122747 16.97 down up incorrect
CHRW.US C.H. Robinson Worldwide Inc 20200428 0 74.06 75.49 73.56 74.01 1710829 71.1921 down up incorrect
CHSCL.US CHS Inc 20200428 0 26.31 26.45 25.83 26.43 30678 23.5703 up up correct
CHSCM.US CHS Inc 20200428 0 24.94 25.29 24.93 25.29 22278 22.6936 up up correct
CHSCN.US CHS Inc 20200428 0 25.52 25.91 25.11 25.86 22399 23.0808 up down incorrect
CHSCO.US CHS Inc 20200428 0 26.34 26.75 26.31 26.72 21304 23.6611 up up correct
CHSCP.US CHS Inc 20200428 0 26.55 26.917 26.55 26.86 16068 23.9056 up down incorrect
CHTR.US Charter Communications Inc 20200428 0 514.73 514.73 494.33 497.16 963942 497.16 down down correct
CHUY.US Chuy's Holdings Inc 20200428 0 16 16.86 15.52 16.81 220806 16.81 up up correct
CHW.US Calamos Global Dynamic Income Fund 20200428 0 6.41 6.4222 6.3 6.3 145998 5.4189 down down correct
CHX.US ChampionX Corporation 20200428 0 9.37 11.3899 9.05 10.9 4139041 10.9 up up correct
CHY.US Calamos Convertible and High Income Fund 20200428 0 10.17 10.17 10 10.07 188232 8.8234 down down correct
CIDM.US Cinedigm Corp 20200428 0 0.55 0.5803 0.5255 0.54 90833 0.54 down down correct
CIGI.US Colliers International Group Inc 20200428 0 53.12 58.97 53.12 53.78 194648 53.6778 up up correct
CIH.US China Index Holdings Limited 20200428 0 1.1 1.1057 1.03 1.1 145016 1.1
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20200428 0 0.02 0.02 0.02 0.02 0 0.02
CINF.US Cincinnati Financial Corporation 20200428 0 76.28 77.26 71.27 71.81 3936370 68.5216 down down correct
CIVB.US Civista Bancshares Inc 20200428 0 15.52 15.55 14.8 15.24 46161 14.6658 down down correct
CIZN.US Citizens Holding Company 20200428 0 19.5 19.6896 19.5 19.6896 1735 18.1404 up up correct
CJJD.US China Jo 20200428 0 2.4 2.4 2.17 2.28 906391 2.28 down down correct
CKPT.US Checkpoint Therapeutics Inc 20200428 0 1.8 1.85 1.69 1.79 603685 1.79 down up incorrect
CLAR.US Clarus Corporation 20200428 0 10.3445 10.6238 10.2048 10.4442 128629 10.3407 up up correct
CLBK.US Columbia Financial Inc 20200428 0 14.45 14.74 14.365 14.56 133369 14.56 up up correct
CLBS.US Caladrius Biosciences Inc 20200428 0 2.14 2.2 2 2.08 67076 2.08 down down correct
CLDB.US Cortland Bancorp 20200428 0 13.2836 13.2836 13.2836 13.2836 243 12.6278
CLDX.US Celldex Therapeutics Inc 20200428 0 2.54 2.59 2.29 2.33 924325 2.33 down up incorrect
CLFD.US Clearfield Inc 20200428 0 13.5 13.5 13.06 13.25 22961 13.25 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20200428 0 12.05 12.9 11.34 11.4 17419 11.4 down down correct
CLIR.US ClearSign Technologies Corporation 20200428 0 0.7464 0.95 0.713 0.9159 95547 0.9159 up up correct
CLLS.US Cellectis S.A 20200428 0 13.4 13.49 12.93 13.22 138166 13.22 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20200428 0 1.76 1.83 1.66 1.8 242978 1.8 up up correct
CLNE.US Clean Energy Fuels Corp 20200428 0 1.94 2.065 1.92 2.02 1144087 2.02 up up correct
CLPS.US CLPS Incorporation 20200428 0 2 2.13 1.9627 2 3818 2
CLPT.US ClearPoint Neuro Inc 20200428 0 3.72 3.76 3.52 3.55 24800 3.55 down down correct
CLRB.US Cellectar Biosciences Inc 20200428 0 1.76 1.84 1.6596 1.66 26544 1.66 down up incorrect
CLRO.US ClearOne Inc 20200428 0 1.82 1.82 1.74 1.8 9517 1.8 down down correct
CLSD.US Clearside Biomedical Inc 20200428 0 2.07 2.07 1.7688 1.9 710275 1.9 down down correct
CLSK.US CleanSpark Inc 20200428 0 1.64 1.64 1.5201 1.62 210722 1.62 down down correct
CLSN.US Celsion Corporation 20200428 0 1.24 1.3 1.24 1.27 315346 1.27 up up correct
CLVS.US Clovis Oncology Inc 20200428 0 8.41 8.45 7.88 7.99 4422585 7.99 down down correct
CLWT.US Euro Tech Holdings Company Limited 20200428 0 1.3508 1.4798 1.29 1.35 129330 1.2782 down down correct
CLXT.US Calyxt Inc 20200428 0 4.57 4.57 4.23 4.25 67816 4.25 down down correct
CMBM.US Cambium Networks Corporation 20200428 0 6.05 6.05 5.42 5.6 15483 5.6 down down correct
CMCO.US Columbus McKinnon Corporation 20200428 0 26.49 27.0909 26.25 26.75 158053 26.4632 up up correct
CMCSA.US Comcast Corporation 20200428 0 38.63 39.065 37.91 38.08 15958720 36.9991 down down correct
CMCT.US CIM Commercial Trust Corporation 20200428 0 10.1 10.1 9.65 9.89 23052 9.3443 down up incorrect
CME.US CME Group Inc 20200428 0 188.5 192 183.18 184.32 2140286 173.6992 down down correct
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20200428 0 9.11 9.74 9.11 9.65 2039400 9.65 up up correct
CMII.US CM Life Sciences II Inc 20200428 0 0.032 0.032 0.032 0.032 0 0.032
CMLS.US Cumulus Media Inc 20200428 0 4.61 4.89 4.38 4.42 131998 4.42 down down correct
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20200428 0 0.11 0.11 0.11 0.11 0 0.11
CMMB.US Chemomab Therapeutics Ltd 20200428 0 13.608 13.608 12.1616 12.8 980 12.8 down down correct
CMPR.US Cimpress plc 20200428 0 65.42 67.835 61.425 63.2 320015 63.2 down down correct
CMRX.US Chimerix Inc 20200428 0 1.54 1.54 1.45 1.51 600122 1.51 down down correct
CMTL.US Comtech Telecommunications Corp 20200428 0 18.2 18.35 17.4 17.79 287947 17.2642 down down correct
CNBKA.US Century Bancorp Inc 20200428 0 68.81 74.67 68 74.52 30502 73.569 up up correct
CNCE.US Concert Pharmaceuticals Inc 20200428 0 10.51 10.75 10.13 10.48 132045 10.48 down up incorrect
CNDT.US Conduent Incorporated 20200428 0 1.95 1.98 1.85 1.895 3305007 1.895 down down correct
CNET.US ZW Data Action Technologies Inc 20200428 0 0.7 0.7487 0.66 0.713 85623 0.713 up up correct
CNFR.US Conifer Holdings Inc 20200428 0 3.28 3.77 3.23 3.77 302 3.77 up up correct
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20200428 0 18.21 18.8413 18.21 18.8413 7695 16.5048 up up correct
CNNB.US Cincinnati Bancorp Inc 20200428 0 8 8.1836 7.6698 8.1836 14326 8.1836 up up correct
CNOB.US ConnectOne Bancorp Inc 20200428 0 15.31 15.42 14.53 14.92 126375 14.5281 down down correct
CNRLX.US CNRLX 20200428 0 10.86 10.86 10.86 10.86 0 10.86
CNROX.US CNROX 20200428 0 7.74 7.74 7.74 7.74 0 6.6425
CNSL.US Consolidated Communications Holdings Inc 20200428 0 5.67 5.98 5.61 5.87 688853 5.87 up up correct
CNSP.US CNS Pharmaceuticals Inc 20200428 0 2.84 3 2.75 2.98 67946 2.98 up up correct
CNTG.US Centogene N.V 20200428 0 19.88 20.36 19.44 19.75 13296 19.75 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20200428 0 240 254 236 254 7700 254 up down incorrect
CNTY.US Century Casinos Inc 20200428 0 3.68 4.24 3.6132 3.98 1687202 3.98 up up correct
CNXN.US PC Connection Inc 20200428 0 43.66 43.66 42.52 42.97 51928 41.8449 down down correct
COCP.US Cocrystal Pharma Inc 20200428 0 0.99 0.9989 0.93 0.942 1214813 0.942 down down correct
CODA.US Coda Octopus Group Inc 20200428 0 5.38 5.81 5.27 5.8 109594 5.8 up up correct
CODX.US Co 20200428 0 14.17 14.475 12.7 13.53 4577171 13.53 down down correct
COFS.US ChoiceOne Financial Services Inc 20200428 0 25.45 25.5 25.45 25.45 1662 24.0403
COGT.US Cogent Biosciences Inc 20200428 0 0.4 0.423 0.3905 0.42 204720 1.68 up up correct
COHR.US Coherent Inc 20200428 0 127.99 133.01 124.83 125.03 211170 125.03 down down correct
COHU.US Cohu Inc 20200428 0 16.02 16.78 15.83 16.51 275319 16.51 up up correct
COKE.US Coca 20200428 0 242.12 243 237.295 237.59 52079 236.377 down down correct
COLB.US Columbia Banking System Inc 20200428 0 27.33 27.75 26.76 26.99 403490 25.3885 down down correct
COLL.US Collegium Pharmaceutical Inc 20200428 0 20.55 20.83 19.59 19.94 269499 19.94 down down correct
COLM.US Columbia Sportswear Company 20200428 0 74.59 77.4 74.22 75.57 281587 74.8181 up up correct
COMM.US CommScope Holding Company Inc 20200428 0 11.55 11.6 11.17 11.205 2912692 10.886 down down correct
COMS.US COMSovereign Holding Corp 20200428 0 1 1.05 1 1.01 3172 3.03 up up correct
CONE.US CyrusOne Inc 20200428 0 75.65 76.42 74.18 74.6 1197828 71.5141 down down correct
CONN.US Conn's Inc 20200428 0 5.07 6.02 5.07 5.79 1698867 5.79 up up correct
COOP.US Mr. Cooper Group Inc 20200428 0 8.77 9.0532 8.35 8.37 1309622 8.37 down down correct
CORE.US Core 20200428 0 29.5 29.98 29.15 29.23 236860 28.6182 down down correct
CORT.US Corcept Therapeutics Incorporated 20200428 0 13.59 13.69 12.965 13.01 743404 13.01 down down correct
COST.US Costco Wholesale Corporation 20200428 0 310.825 311.27 304.28 304.95 2425940 293.0488 down down correct
COUP.US Coupa Software Incorporated 20200428 0 170.65 172.08 159.06 160.99 1454284 160.99 down up incorrect
COWN.US Cowen Inc 20200428 0 10.33 10.46 9.86 9.9 296569 9.7149 down down correct
COWNL.US Cowen Group Inc 20200428 0 22.97 23.41 22.65 23.41 3760 20.6202 up up correct
CPAA.US Conyers Park III Acquisition Corp. Class A Common Stock 20200428 0 10.5134 10.5134 10.5134 10.5134 200 10.5134
CPAAW.US Conyers Park III Acquisition Corp. Warrants 20200428 0 1.2 1.2 1.2 1.2 2200 1.2
CPHC.US Canterbury Park Holding Corporation 20200428 0 9.5 9.75 9.5 9.75 520 9.75 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20200428 0 3.98 4.05 3.91 3.91 52366 3.91 down down correct
CPLP.US Capital Product Partners L.P 20200428 0 10.87 10.94 9.27 9.8 356130 8.8103 down down correct
CPRDX.US CPRDX 20200428 0 9.72 9.72 9.72 9.72 0 8.9604
CPREX.US CPREX 20200428 0 9.73 9.73 9.73 9.73 0 8.9329
CPRSX.US CPRSX 20200428 0 9.72 9.72 9.72 9.72 0 9.0555
CPRT.US Copart Inc 20200428 0 77.47 81.09 77.425 80.65 3123928 80.65 up down incorrect
CPRTX.US CPRTX 20200428 0 9.72 9.72 9.72 9.72 0 9.0407
CPRX.US Catalyst Pharmaceuticals Inc 20200428 0 5.01 5.035 4.83 4.91 1514182 4.91 down down correct
CPSH.US CPS Technologies Corporation 20200428 0 1.01 1.05 1.01 1.0251 23396 1.0251 up down incorrect
CPSI.US Computer Programs and Systems Inc 20200428 0 24.51 24.61 23.92 24.16 70079 23.9617 down up incorrect
CPSS.US Consumer Portfolio Services Inc 20200428 0 3.025 3.143 2.98 3.07 8805 3.07 up up correct
CPTAG.US Capitala Finance Corp 20200428 0 18.75 19.2 18.75 18.75 11500 16.7866
CPTAL.US Capitala Finance Corp 20200428 0 18.76 19.7 18.76 19.7 2996 17.5589 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20200428 0 14.26 14.44 14.1 14.25 141800 12.4333 down down correct
CRAI.US CRA International Inc 20200428 0 39.44 39.96 37.225 38.14 34571 37.0323 down up incorrect
CRBP.US Corbus Pharmaceuticals Holdings Inc 20200428 0 6.28 6.28 6.08 6.21 610942 6.21 down up incorrect
CRDF.US Cardiff Oncology Inc 20200428 0 1.428 1.67 1.09 1.11 12771690 1.11 down down correct
CRDFX.US CRDFX 20200428 0 20.82 20.82 20.82 20.82 0 19.2512
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20200428 0 20.82 20.82 20.82 20.82 0 18.9356
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20200428 0 3.05 3.25 2.97 3.11 84379 3.11 up up correct
CRDLX.US CRDLX 20200428 0 20.81 20.81 20.81 20.81 0 19.2404
CRDTX.US Griffin Inst Access Credit Fund CL A 20200428 0 20.82 20.82 20.82 20.82 0 19.2501
CREDX.US CREDX 20200428 0 9.06 9.06 9.06 9.06 0 8.6625
CREG.US China Recycling Energy Corporation 20200428 0 2.87 3.03 2.7657 2.93 219201 2.93 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20200428 0 3.06 3.075 2.94 3.03 295526 3.03 down down correct
CREX.US Creative Realities Inc 20200428 0 1 4.36 0.95 4.08 66256422 4.08 up up correct
CREXW.US Creative Realities Inc. WT EXP 110922 20200428 0 0.14 0.7 0.14 0.6999 91906 0.6999 up up correct
CRIS.US Curis Inc 20200428 0 0.88 1 0.88 0.95 291083 0.95 up down incorrect
CRMD.US CorMedix Inc 20200428 0 4.71 4.71 4.1836 4.25 218747 4.25 down down correct
CRMT.US America's Car 20200428 0 64 66 61.42 62.68 62837 62.68 down down correct
CRNC.US Cerence Inc 20200428 0 21.45 21.46 19.76 20.48 312545 20.48 down down correct
CRNT.US Ceragon Networks Ltd 20200428 0 2.49 2.49 2.26 2.32 578102 2.32 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20200428 0 18.19 18.6999 17.13 17.29 117171 17.29 down down correct
CRON.US Cronos Group Inc 20200428 0 6.62 6.62 6.18 6.27 4027265 6.27 down down correct
CROX.US Crocs Inc 20200428 0 24.46 24.97 22.95 23.71 1593292 23.71 down up incorrect
CRSP.US CRISPR Therapeutics AG 20200428 0 55.84 56.09 51.67 52.52 817195 52.52 down down correct
CRTO.US Criteo S.A 20200428 0 10.53 10.6 9.73 9.99 484143 9.99 down down correct
CRTX.US Cortexyme Inc 20200428 0 46.32 47.005 45.01 45.55 98842 45.55 down down correct
CRUS.US Cirrus Logic Inc 20200428 0 74 75.76 73.6 73.62 621081 73.62 down down correct
CRVL.US CorVel Corporation 20200428 0 52.69 52.69 49.77 50.96 35813 50.96 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20200428 0 2.71 2.8 2.53 2.53 72595 2.53 down up incorrect
CRWD.US CrowdStrike Holdings Inc 20200428 0 74 74.71 68.39 70.13 4634072 70.13 down down correct
CRWS.US Crown Crafts Inc 20200428 0 4.76 4.79 4.7 4.7 14596 4.1053 down down correct
CSBR.US Champions Oncology Inc 20200428 0 8.01 8.09 7.4562 7.56 14037 7.56 down down correct
CSCO.US Cisco Systems Inc 20200428 0 43.5 43.625 42.41 42.49 16427730 40.585 down down correct
CSCW.US Color Star Technology Co. Ltd 20200428 0 0.5385 0.55 0.5121 0.5348 74410 0.5348 down down correct
CSGP.US CoStar Group Inc 20200428 0 629.88 631.94 607.68 607.84 572076 60.784 down down correct
CSGS.US CSG Systems International Inc 20200428 0 48.43 49.81 48.12 48.64 236138 46.8546 up down incorrect
CSII.US Cardiovascular Systems Inc 20200428 0 43.02 43.05 39.97 39.97 482393 39.97 down down correct
CSIQ.US Canadian Solar Inc 20200428 0 17.62 17.7 16.9 17.23 461129 17.23 down down correct
CSPI.US CSP Inc 20200428 0 11.54 11.74 10.705 11.015 3299 11.015 down down correct
CSQ.US Calamos Strategic Total Return Fund 20200428 0 11.1 11.17 11.02 11.07 310224 9.7493 down down correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20200428 0 8.53 8.84 8.505 8.69 4826 8.5643 up up correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20200428 0 23.35 23.435 23.21 23.3834 5161 19.9139 up up correct
CSTE.US Caesarstone Ltd 20200428 0 9.67 9.81 9.22 9.56 184178 9.2497 down down correct
CSTL.US Castle Biosciences Inc 20200428 0 29.2 29.2 27.5 29.02 118346 29.02 down down correct
CSTR.US Capstar Financial Holdings Inc 20200428 0 10.41 10.79 9.9 10.62 40869 10.3481 up up correct
CSWC.US Capital Southwest Corporation 20200428 0 14.049 14.101 13.05 13.05 122827 10.6687 down down correct
CSWI.US CSW Industrials Inc 20200428 0 67.16 67.265 65.48 66.62 44895 65.9429 down down correct
CSX.US CSX Corporation 20200428 0 67.16 67.64 65.83 66.85 6002361 21.8203 down down correct
CTAS.US Cintas Corporation 20200428 0 219.28 223.2 214.41 218.17 1216444 213.9732 down down correct
CTBI.US Community Trust Bancorp Inc 20200428 0 34.43 34.775 33.76 33.95 51868 31.6102 down down correct
CTG.US Computer Task Group Incorporated 20200428 0 4.0468 4.0517 3.87 3.93 33061 3.93 down up incorrect
CTHR.US Charles & Colvard Ltd 20200428 0 0.7245 0.73 0.7 0.704 76773 0.704 down down correct
CTIB.US Yunhong CTI Ltd 20200428 0 1.5 1.515 1.4395 1.46 10213 1.46 down down correct
CTIC.US CTI BioPharma Corp 20200428 0 1.15 1.18 1.1 1.13 881787 1.13 down down correct
CTLP.US Cantaloupe Inc 20200428 0 6.25 7.4 6.2 6.9 305793 6.9 up up correct
CTMX.US CytomX Therapeutics Inc 20200428 0 9.43 9.43 8.73 8.77 304230 8.77 down down correct
CTRE.US CareTrust REIT Inc 20200428 0 15.75 16.18 15.53 15.82 591293 14.6748 up down incorrect
CTRM.US Castor Maritime Inc 20200428 0 0.67 0.75 0.645 0.71 439678 7.1 up up correct
CTRN.US Citi Trends Inc 20200428 0 10.74 11.81 10.74 11.02 77192 11.02 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20200428 0 57.14 58.02 56.48 56.53 3728890 55.2472 down up incorrect
CTSO.US Cytosorbents Corporation 20200428 0 10.19 10.2 9.11 9.2 922425 9.2 down down correct
CTXR.US Citius Pharmaceuticals Inc 20200428 0 0.93 1.3 0.91 1.02 9830182 1.02 up up correct
CTXRW.US Citius Pharmaceuticals Inc. Warrant 20200428 0 0.48 0.5501 0.3 0.3 9068 0.3 down down correct
CTXS.US Citrix Systems Inc 20200428 0 147.19 147.49 141.01 141.19 2388849 138.1482 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20200428 0 3.7121 3.7121 3.4225 3.4432 22330 2.5987 down down correct
CUE.US Cue Biopharma Inc 20200428 0 25.31 25.79 24.55 25.03 292945 25.03 down down correct
CUEN.US Cuentas Inc 20200428 0 2.55 2.89 2.55 2.89 501 7.225 up up correct
CURI.US CuriosityStream Inc 20200428 0 9.78 9.78 9.78 9.78 0 9.78
CUTR.US Cutera Inc 20200428 0 14.26 14.46 13.82 13.94 149468 13.94 down down correct
CVBF.US CVB Financial Corp 20200428 0 20.79 21 20.67 20.81 826624 19.6888 up up correct
CVCO.US Cavco Industries Inc 20200428 0 148.84 157.37 148.84 155.85 85744 155.85 up down incorrect
CVCY.US Central Valley Community Bancorp 20200428 0 14.98 15.08 14.4676 15.08 16988 14.3988 up up correct
CVET.US Covetrus Inc 20200428 0 11.65 11.83 10.34 10.46 2491741 10.46 down down correct
CVGI.US Commercial Vehicle Group Inc 20200428 0 2.09 2.14 1.95 2.04 298562 2.04 down down correct
CVGW.US Calavo Growers Inc 20200428 0 62.89 63.4 61.88 62.24 181639 59.6001 down down correct
CVLG.US Covenant Logistics Group Inc 20200428 0 8.57 8.845 8.2301 8.51 154959 8.51 down up incorrect
CVLT.US Commvault Systems Inc 20200428 0 45.08 45.64 42.09 42.19 668600 42.19 down down correct
CVLY.US Codorus Valley Bancorp Inc 20200428 0 13.21 13.7138 13.05 13.1 23142 12.5542 down down correct
CVV.US CVD Equipment Corporation 20200428 0 3.79 3.79 3.6 3.64 10320 3.64 down up incorrect
CWBC.US Community West Bancshares 20200428 0 6.26 6.39 6.1 6.1 14377 5.8527 down down correct
CWBR.US CohBar Inc 20200428 0 2.66 2.692 2.21 2.66 102053 2.66
CWCO.US Consolidated Water Co. Ltd 20200428 0 15.46 15.75 15.25 15.47 60619 14.8357 up up correct
CWST.US Casella Waste Systems Inc 20200428 0 46.81 47.3725 45.51 46.12 274126 46.12 down up incorrect
CXDC.US China XD Plastics Company Limited 20200428 0 0.8901 0.9791 0.89 0.97 116555 0.97 up up correct
CXDO.US Crexendo Inc 20200428 0 5.79 6.1 5.75 6 4700 6 up up correct
CYAD.US Celyad Oncology SA 20200428 0 8.48 8.86 8.48 8.65 1785 8.65 up up correct
CYAN.US Cyanotech Corporation 20200428 0 2.19 2.19 2.175 2.18 2777 2.18 down down correct
CYBE.US CyberOptics Corporation 20200428 0 26.64 27.5 26.3575 27.24 115077 27.24 up down incorrect
CYBR.US CyberArk Software Ltd 20200428 0 97.31 98.21 94.9275 95.48 382065 95.48 down down correct
CYCC.US Cyclacel Pharmaceuticals Inc 20200428 0 4.2 4.21 4.02 4.09 675745 4.09 down down correct
CYCN.US Cyclerion Therapeutics Inc 20200428 0 3.83 3.85 3.35 3.53 185983 3.53 down down correct
CYPS.US Cyclo3pss Corporation 20200428 0 0.0015 0.002 0.0015 0.002 10000 0.002 up up correct
CYRN.US Cyren Ltd 20200428 0 0.91 0.91 0.8401 0.9001 18019 0.9001 down up incorrect
CYRX.US Cryoport Inc 20200428 0 18.93 19.19 18.37 18.91 370826 18.91 down down correct
CYTH.US Cyclo Therapeutics Inc 20200428 0 0.1749 0.1852 0.1675 0.18 2577 18 up up correct
CYTK.US Cytokinetics Incorporated 20200428 0 16 16.3 15.4 16.065 2500081 16.065 up up correct
CYTO.US Auris Medical Holding Ltd 20200428 0 0.96 1.05 0.94 0.96 206644 0.96
CZNC.US Citizens & Northern Corporation 20200428 0 18.38 18.38 17.65 18.03 22401 16.7005 down down correct
CZR.US Caesars Entertainment Inc 20200428 0 23.14 24.31 19.55 21.13 11734960 21.13 down down correct
CZWI.US Citizens Community Bancorp Inc 20200428 0 6.15 6.4 6.09 6.21 10041 6.081 up down incorrect
DAKT.US Daktronics Inc 20200428 0 4.56 4.67 4.5 4.63 129107 4.63 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20200428 0 1.48 1.7373 1.44 1.66 222759 5.8831 up up correct
DARE.US Daré Bioscience Inc 20200428 0 1.24 1.27 1.07 1.075 3525708 1.075 down down correct
DBVT.US DBV Technologies S.A 20200428 0 6.16 6.7 6 6.28 329983 6.28 up up correct
DBX.US Dropbox Inc 20200428 0 21 21.1604 20.465 20.55 4118554 20.55 down down correct
DCOM.US Dime Community Bancshares Inc 20200428 0 16.98 18.11 15.09 15.41 397076 14.0813 down up incorrect
DCOMP.US Dime Community Bancshares Inc 20200428 0 22.887 23.482 22.75 22.9 10200 20.6881 up down incorrect
DCPH.US Deciphera Pharmaceuticals Inc 20200428 0 58 58.995 54.48 56.2 1820014 56.2 down up incorrect
DCTH.US Delcath Systems Inc 20200428 0 12.75 12.75 12.75 12.75 312 12.75
DDOG.US Datadog Inc 20200428 0 43.56 44.23 41.8 43.6 2260345 43.6 up up correct
DENN.US Denny's Corporation 20200428 0 10.36 10.4194 9.54 9.97 1218349 9.97 down up incorrect
DFFN.US Diffusion Pharmaceuticals Inc 20200428 0 0.55 0.5515 0.475 0.5173 4870091 0.5173 down down correct
DFPHU.US DFP Healthcare Acquisitions Corp 20200428 0 10 10.0688 10 10 439231 10
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20200428 0 0.205 0.22 0.205 0.22 48847 0.22 up up correct
DGICA.US Donegal Group Inc 20200428 0 15.25 15.99 15.09 15.54 98783 14.4416 up up correct
DGICB.US Donegal Group Inc 20200428 0 13.96 14 13.8322 13.9 3511 13.0817 down down correct
DGII.US Digi International Inc 20200428 0 10.98 11.84 10.98 11.4 229004 11.4 up up correct
DGLY.US Digital Ally Inc 20200428 0 0.9207 0.95 0.88 0.9057 329311 0.9057 down down correct
DHC.US Diversified Healthcare Trust 20200428 0 2.94 3.21 2.94 3.11 2053936 3.0709 up up correct
DHCNI.US DHCNI 20200428 0 18.01 18.55 17.83 17.98 61700 16.3196 down down correct
DHCNL.US Diversified Healthcare Trust 20200428 0 18.5 18.5 18 18.3 41562 17.9228 down up incorrect
DHIL.US Diamond Hill Investment Group Inc 20200428 0 110.5 114.5 107.0482 108.38 31290 98.5513 down down correct
DIOD.US Diodes Incorporated 20200428 0 50 51.15 49.62 50.48 304366 50.48 up up correct
DISCA.US Discovery Inc 20200428 0 23.25 23.93 22.84 23.42 5743803 23.42 up up correct
DISCB.US Discovery Inc 20200428 0 35.7 35.7 32.3233 32.5 1139 32.5 down up incorrect
DISCK.US Discovery Inc 20200428 0 21.21 21.82 20.72 21.29 2455480 21.29 up up correct
DISH.US DISH Network Corporation 20200428 0 25 25.53 24.37 24.525 3310478 24.525 down up incorrect
DJCO.US Daily Journal Corporation 20200428 0 260.01 268.9 260 268.9 2080 268.9 up up correct
DKNG.US DraftKings Inc 20200428 0 19.86 19.9 18 18.24 5725702 18.24 down down correct
DLHC.US DLH Holdings Corp 20200428 0 5.035 5.12 4.85 5.12 9140 5.12 up down incorrect
DLPN.US Dolphin Entertainment Inc 20200428 0 0.52 0.52 0.46 0.51 68605 2.55 down down correct
DLTH.US Duluth Holdings Inc 20200428 0 4.13 4.2 3.88 4.03 373825 4.03 down down correct
DLTR.US Dollar Tree Inc 20200428 0 81.71 82.89 79.83 80.79 1985150 80.79 down down correct
DMAC.US DiaMedica Therapeutics Inc 20200428 0 3.95 3.99 3.715 3.78 12598 3.78 down down correct
DMLP.US Dorchester Minerals L.P 20200428 0 11.45 11.99 11.365 11.9 62162 9.9025 up down incorrect
DMRC.US Digimarc Corporation 20200428 0 16.93 16.93 15.9107 16.77 151587 16.77 down down correct
DMTK.US DermTech Inc 20200428 0 12.45 13 12.0833 13 35011 13 up up correct
DNLI.US Denali Therapeutics Inc 20200428 0 23.9 24.05 23.16 23.17 277325 23.17 down down correct
DOCU.US DocuSign Inc 20200428 0 109.52 111.36 103.3 103.94 2910943 103.94 down down correct
DOGZ.US Dogness (International) Corporation 20200428 0 1.19 1.19 0.99 0.99 30479 0.99 down down correct
DOMO.US Domo Inc 20200428 0 18.24 18.68 16.76 17.68 764866 17.68 down down correct
DOOO.US BRP Inc 20200428 0 27.05 29.02 25.99 27.72 512712 27.5834 up up correct
DORM.US Dorman Products Inc 20200428 0 65 68.435 62.38 66.82 325347 66.82 up up correct
DOX.US Amdocs Limited 20200428 0 64 64.06 62.78 63.57 738398 61.7212 down down correct
DOYU.US DouYu International Holdings Limited 20200428 0 7.61 7.61 7.21 7.26 548429 7.26 down down correct
DPRO.US Draganfly Inc. Common Shares 20200428 0 2.75 3.075 2.75 2.995 29195 2.995 up up correct
DRIO.US DarioHealth Corp 20200428 0 9.18 9.5239 7.25 7.44 215919 7.44 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20200428 0 50 50 50 50 0 50
DRNA.US Dicerna Pharmaceuticals Inc 20200428 0 22.4 22.4 21.08 21.11 378719 21.11 down down correct
DRRX.US DURECT Corporation 20200428 0 2.16 2.26 2.08 2.2 895910 2.2 up down incorrect
DRTT.US DIRTT Environmental Solutions Ltd 20200428 0 1.11 1.355 1.086 1.18 443636 1.18 up down incorrect
DSGX.US The Descartes Systems Group Inc 20200428 0 40.43 40.49 39.44 39.78 118990 39.78 down down correct
DSKE.US Daseke Inc 20200428 0 1.58 1.688 1.47 1.615 234685 1.615 up up correct
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20200428 0 0.053 0.053 0.0515 0.052 20890 0.052 down down correct
DSPG.US DSP Group Inc 20200428 0 17.4 17.62 17.08 17.31 216928 17.31 down down correct
DSWL.US Deswell Industries Inc 20200428 0 2.19 2.24 2.19 2.24 735 2.0118 up down incorrect
DTEA.US DAVIDsTEA Inc 20200428 0 0.72 0.7998 0.68 0.78 176055 0.78 up up correct
DTIL.US Precision BioSciences Inc 20200428 0 7.57 7.67 7.26 7.37 308312 7.37 down up incorrect
DTSS.US Datasea Inc 20200428 0 2.171 2.25 2.17 2.17 3270 2.17 down up incorrect
DTST.US Data Storage Corporation 20200428 0 0.125 0.125 0.1125 0.1125 3140 0.1125 down down correct
DUO.US Fangdd Network Group Ltd 20200428 0 12.2 12.2 12.2 12.2 379 12.2
DUOT.US Duos Technologies Group Inc 20200428 0 5.72 5.72 5.3 5.43 25509 5.43 down up incorrect
DVAX.US Dynavax Technologies Corporation 20200428 0 4.3 4.3 3.735 3.85 3698017 3.85 down down correct
DWSN.US Dawson Geophysical Company 20200428 0 1.13 1.15 1.13 1.13 21181 1.13
DXCM.US DexCom Inc 20200428 0 335.01 338 312.15 313.53 1821232 313.53 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20200428 0 0.3603 0.4 0.3311 0.39 395548 0.39 up up correct
DXPE.US DXP Enterprises Inc 20200428 0 14.57 14.995 13.97 14.3 214602 14.3 down up incorrect
DXYN.US The Dixie Group Inc 20200428 0 0.6902 0.7499 0.67 0.704 24102 0.704 up down incorrect
DYAI.US Dyadic International Inc 20200428 0 6.08 6.08 5.57 5.63 151845 5.63 down down correct
DYNT.US Dynatronics Corporation 20200428 0 0.8099 0.8099 0.7555 0.7675 974657 0.7675 down down correct
DZSI.US DZS Inc 20200428 0 6.14 6.15 5.75 6.14 34398 6.14
EA.US Electronic Arts Inc 20200428 0 116 116.49 110.92 111.35 4647906 110.6519 down down correct
EAST.US Eastside Distilling Inc 20200428 0 2 2.05 1.95 2 58494 2
EBAY.US eBay Inc 20200428 0 39.59 39.9 38.91 39.08 16170410 38.2767 down down correct
EBAYL.US eBay Inc. NT 56 20200428 0 26.2 26.2 26.07 26.07 38894 24.9522 down down correct
EBIX.US Ebix Inc 20200428 0 20.09 20.74 19.2422 19.72 434921 19.3402 down down correct
EBMT.US Eagle Bancorp Montana Inc 20200428 0 16.72 18.57 16.68 17.16 55516 16.5458 up up correct
EBSB.US Meridian Bancorp Inc 20200428 0 11.87 12.16 11.74 12.09 207012 11.6772 up up correct
EBTC.US Enterprise Bancorp Inc 20200428 0 26.3 26.3 23.9 24.17 12383 23.0927 down up incorrect
ECHO.US Echo Global Logistics Inc 20200428 0 16.91 17.465 16.02 17.19 198528 17.19 up up correct
ECOL.US US Ecology Inc 20200428 0 33.71 34.14 32.61 32.73 243128 32.73 down down correct
ECOLW.US US Ecology Inc 20200428 0 5.04 5.9 5 5.41 5393 5.41 up down incorrect
ECOR.US electroCore Inc 20200428 0 1.08 1.08 0.9401 0.9701 1241498 0.9701 down down correct
ECPG.US Encore Capital Group Inc 20200428 0 25.35 26.9 25.35 26.31 403345 26.31 up down incorrect
EDAP.US EDAP TMS S.A 20200428 0 2.42 2.46 2.21 2.25 147058 2.25 down down correct
EDIT.US Editas Medicine Inc 20200428 0 25.7 25.75 24.21 24.57 587318 24.57 down up incorrect
EDRY.US EuroDry Ltd 20200428 0 4.7458 4.7458 4.7458 4.7458 329 4.7458
EDSA.US Edesa Biotech Inc 20200428 0 2.65 2.7 2.5 2.5201 32550 2.5201 down down correct
EDUC.US Educational Development Corporation 20200428 0 5 5.14 4.8 4.9607 26181 4.7064 down down correct
EEFT.US Euronet Worldwide Inc 20200428 0 88.145 91.82 87.59 89.82 1066569 89.82 up up correct
EFOI.US Energy Focus Inc 20200428 0 0.3151 0.3249 0.315 0.3152 112353 1.576 up up correct
EFSC.US Enterprise Financial Services Corp 20200428 0 30.3 30.86 29.7 29.95 135914 28.9694 down down correct
EGAN.US eGain Corporation 20200428 0 8.26 8.39 8.12 8.31 92555 8.31 up up correct
EGBN.US Eagle Bancorp Inc 20200428 0 35 36.42 34.9869 35.79 132452 34.4675 up up correct
EGLE.US Eagle Bulk Shipping Inc 20200428 0 1.62 1.67 1.55 1.65 727283 10.9721 up up correct
EGLX.US Enthusiast Gaming Holdings Inc 20200428 0 1.15 1.15 1.09 1.09 12359 1.09 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20200428 0 55.24 56.13 53.25 53.76 196992 53.76 down down correct
EH.US EHang Holdings Limited 20200428 0 12.9 16.24 12.9 13.6 421991 13.6 up up correct
EHTH.US eHealth Inc 20200428 0 106.43 112.17 104.55 110.42 923772 110.42 up up correct
EIGR.US Eiger BioPharmaceuticals Inc 20200428 0 8.17 8.2 7.77 7.99 405281 7.99 down down correct
EIOAX.US EIOAX 20200428 0 8.85 8.85 8.85 8.85 0 8.6752
EIOMX.US EIOMX 20200428 0 8.77 8.77 8.77 8.77 0 8.5539
EKSO.US Ekso Bionics Holdings Inc 20200428 0 4.12 4.1705 3.8 3.9 65135 3.9 down up incorrect
ELDN.US Eledon Pharmaceuticals Inc 20200428 0 0.6473 0.6599 0.6005 0.63 8074 11.34 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20200428 0 2.87 2.97 2.8 2.89 78039 2.89 up up correct
ELSE.US Electro 20200428 0 3.0935 3.27 3.0935 3.2559 1230 3.2559 up up correct
ELTK.US Eltek Ltd 20200428 0 4.16 4.18 3.69 4.01 87306 4.01 down down correct
EMCF.US Emclaire Financial Corp 20200428 0 22.04 22.04 21.65 21.65 1114 19.9316 down down correct
EMKR.US EMCORE Corporation 20200428 0 2.68 2.72 2.65 2.66 91362 2.66 down down correct
EML.US The Eastern Company 20200428 0 19.81 20.5648 19.44 19.44 9295 18.8062 down down correct
ENDP.US Endo International plc 20200428 0 4.62 4.62 4.36 4.42 3278254 4.42 down down correct
ENG.US ENGlobal Corporation 20200428 0 0.97 1.04 0.96 0.98 270419 0.98 up down incorrect
ENLV.US Enlivex Therapeutics Ltd 20200428 0 5.87 5.87 5.44 5.56 31845 5.56 down down correct
ENOB.US Enochian Biosciences Inc 20200428 0 4.03 4.03 3.7 3.92 20462 3.92 down down correct
ENPH.US Enphase Energy Inc 20200428 0 39.73 44.4199 38.91 43 11042320 43 up up correct
ENSG.US The Ensign Group Inc 20200428 0 39.51 40 36.8426 37.71 537077 37.5313 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20200428 0 54.78 54.78 50.03 50.06 111878 50.06 down down correct
ENTG.US Entegris Inc 20200428 0 53.25 54.085 52.73 53.02 648942 52.7619 down down correct
ENTX.US Entera Bio Ltd 20200428 0 2.26 2.28 2.26 2.28 616 2.28 up up correct
ENVB.US Enveric Biosciences Inc 20200428 0 0.975 1.01 0.91 0.95 10052 3.8 down down correct
EOLS.US Evolus Inc 20200428 0 4.4 4.58 4.2 4.43 653750 4.43 up up correct
EPAY.US Bottomline Technologies (de) Inc 20200428 0 41.48 41.5 39.7488 40.79 259469 40.79 down down correct
EPIX.US ESSA Pharma Inc 20200428 0 3.8841 4.1 3.8841 4.1 5901 4.1 up down incorrect
EPSN.US Epsilon Energy Ltd 20200428 0 2.86 2.86 2.79 2.83 17351 2.83 down down correct
EPZM.US Epizyme Inc 20200428 0 17.95 17.95 17.23 17.57 482510 17.57 down down correct
EQ.US Equillium Inc 20200428 0 2.86 2.9999 2.67 2.703 77193 2.703 down down correct
EQBK.US Equity Bancshares Inc 20200428 0 18.01 18.73 17.75 18 50191 17.9581 down down correct
EQIX.US Equinix Inc. (REIT) 20200428 0 713.61 715.75 682.29 683.76 374262 665.9228 down up incorrect
EQOS.US Diginex Limited 20200428 0 10.16 10.16 10.16 10.16 2158 10.16
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20200428 0 8.39 8.39 8.17 8.18 9030499 7.9609 down down correct
ERIE.US Erie Indemnity Company 20200428 0 182.14 185.68 180.12 181.52 125784 174.8208 down down correct
ERII.US Energy Recovery Inc 20200428 0 7.71 7.96 7.62 7.86 266467 7.86 up down incorrect
ERYP.US ERYTECH Pharma S.A 20200428 0 9.77 9.77 7.74 8.29 35206 8.29 down down correct
ESBK.US Elmira Savings Bank 20200428 0 11.97 12 11.97 12 1726 11.1097 up up correct
ESCA.US Escalade Incorporated 20200428 0 7.74 7.78 7.43 7.61 48567 7.2128 down up incorrect
ESEA.US Euroseas Ltd 20200428 0 2.32 2.45 2.25 2.41 45555 2.41 up up correct
ESGR.US Enstar Group Limited 20200428 0 146.82 155.9683 144.66 146.21 43036 146.21 down down correct
ESGRO.US Enstar Group Limited 20200428 0 24.17 24.51 24.17 24.45 11072 21.8125 up up correct
ESGRP.US Enstar Group Limited 20200428 0 24.17 24.39 24.1 24.31 12860 21.7677 up up correct
ESLT.US Elbit Systems Ltd 20200428 0 135.84 135.84 132.09 132.11 27993 129.3123 down down correct
ESPR.US Esperion Therapeutics Inc 20200428 0 41.65 41.65 39.4617 40 406181 40 down up incorrect
ESQ.US Esquire Financial Holdings Inc 20200428 0 16.1 16.3 15.392 16 40399 16 down down correct
ESSA.US ESSA Bancorp Inc 20200428 0 11.77 11.77 11.02 11.48 9652 10.9001 down up incorrect
ESSCU.US East Stone Acquisition Corporation 20200428 0 9.8999 9.9 9.85 9.85 24174 9.85 down down correct
ESTA.US Establishment Labs Holdings Inc 20200428 0 18.1 19.0477 17.85 18.68 159636 18.68 up up correct
ESXB.US Community Bankers Trust Corporation 20200428 0 5.83 6.04 5.74 5.85 60013 5.5355 up up correct
ET.US PE 20200428 0 19.3 19.45 18.82 18.96 114078 16.9338 down up incorrect
ETNB.US 89bio Inc 20200428 0 27.79 27.79 23.28 24.79 26751 24.79 down down correct
ETON.US Eton Pharmaceuticals Inc 20200428 0 5.05 5.0599 4.88 4.97 45865 4.97 down up incorrect
ETSY.US Etsy Inc 20200428 0 70.22 71.2 66.06 66.25 5554616 66.25 down down correct
ETTX.US Entasis Therapeutics Holdings Inc 20200428 0 2.66 2.67 2.45 2.67 27021 2.67 up down incorrect
EVBG.US Everbridge Inc 20200428 0 122 122.45 114.39 116.28 521951 116.28 down down correct
EVER.US EverQuote Inc 20200428 0 37.07 39.87 36.805 39.13 253600 39.13 up up correct
EVFM.US Evofem Biosciences Inc 20200428 0 5.2 5.2 4.78 4.81 338333 4.81 down down correct
EVGN.US Evogene Ltd 20200428 0 1.19 1.19 1.11 1.15 3343 1.15 down down correct
EVK.US Ever 20200428 0 0.76 0.77 0.7549 0.77 10225 0.77 up up correct
EVLO.US Evelo Biosciences Inc 20200428 0 5.5 5.7 5.31 5.7 61134 5.7 up up correct
EVOK.US Evoke Pharma Inc 20200428 0 1.32 1.32 1.25 1.26 80787 1.26 down down correct
EVOL.US Evolving Systems Inc 20200428 0 0.8101 0.82 0.7601 0.8046 43668 0.8046 down down correct
EVOP.US EVO Payments Inc 20200428 0 17.76 18.52 17.51 18.2 842088 18.2 up up correct
EWBC.US East West Bancorp Inc 20200428 0 33 34.09 32.85 33.8 1600747 32.4224 up up correct
EXAS.US Exact Sciences Corporation 20200428 0 79.5 81.43 76.45 77.17 2488400 77.17 down down correct
EXC.US Exelon Corporation 20200428 0 38.0756 39.025 37.57 37.84 6341407 35.5189 down down correct
EXEL.US Exelixis Inc 20200428 0 27.4 27.5 26.02 26.62 4339543 26.62 down down correct
EXLS.US ExlService Holdings Inc 20200428 0 61.17 62.16 59.87 60.47 268068 60.47 down down correct
EXPD.US Expeditors International of Washington Inc 20200428 0 72.96 73.23 71.75 71.92 1023933 70.3555 down down correct
EXPE.US Expedia Group Inc 20200428 0 70.89 73.25 70.1 71.84 3837478 71.84 up up correct
EXPI.US eXp World Holdings Inc 20200428 0 8.99 9.14 8.7 9.03 187810 4.5073 up down incorrect
EXPO.US Exponent Inc 20200428 0 72.27 72.39 69.74 70.04 254951 68.9948 down up incorrect
EXTR.US Extreme Networks Inc 20200428 0 3.23 3.5 3.18 3.27 1104573 3.27 up up correct
EYE.US National Vision Holdings Inc 20200428 0 29.08 29.675 27.26 27.63 597396 27.63 down up incorrect
EYEG.US EyeGate Pharmaceuticals Inc 20200428 0 5.6904 5.6904 5.22 5.49 19433 5.49 down down correct
EYEN.US Eyenovia Inc 20200428 0 3.12 3.4 3.11 3.12 45566 3.12
EYES.US Second Sight Medical Products Inc 20200428 0 1.6 2.0399 1.6 1.86 318115 1.86 up down incorrect
EYESW.US Second Sight Medical Products Inc. Warrants 20200428 0 0.0793 0.0793 0.0789 0.0789 643 0.0789 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20200428 0 0.9577 0.97 0.9 0.94 227180 9.4 down down correct
EZPW.US EZCORP Inc 20200428 0 5.21 5.39 5.06 5.36 1013508 5.36 up down incorrect
FAMI.US Farmmi Inc 20200428 0 0.567 0.575 0.5 0.507 336521 0.507 down down correct
FANG.US Diamondback Energy Inc 20200428 0 37.64 38.29 35.795 38 4282803 36.1426 up down incorrect
FANH.US Fanhua Inc 20200428 0 19.94 20.26 19.58 19.58 131659 17.6176 down down correct
FARM.US Farmer Bros. Co 20200428 0 8 8.19 7.7149 8.15 87605 8.15 up down incorrect
FARO.US FARO Technologies Inc 20200428 0 53.22 54.26 51.95 53.83 128579 53.83 up down incorrect
FAST.US Fastenal Company 20200428 0 37.28 37.97 36.805 36.96 4371013 35.4857 down down correct
FAT.US FAT Brands Inc 20200428 0 3.26 3.3799 3.21 3.219 5823 3.0719 down down correct
FATE.US Fate Therapeutics Inc 20200428 0 30.75 30.98 27.51 28.02 920375 28.02 down down correct
FB.US Meta Platforms Inc. 20200428 0 188.66 189.2 182.56 182.91 21730990 182.91 down down correct
FBIO.US Fortress Biotech Inc 20200428 0 2.06 2.13 1.9912 2.05 263967 2.05 down down correct
FBIOP.US Fortress Biotech Inc 20200428 0 18.38 18.74 18.38 18.65 13273 15.4373 up up correct
FBIZ.US First Business Financial Services Inc 20200428 0 17.51 17.9499 16.31 16.57 27405 15.6366 down down correct
FBMS.US The First Bancshares Inc 20200428 0 20.13 20.7599 19.78 19.995 189852 19.3976 down down correct
FBNC.US First Bancorp 20200428 0 25.87 26.17 25.08 25.4 72762 24.5025 down down correct
FBRX.US Forte Biosciences Inc 20200428 0 1.2 1.24 1.15 1.16 47173 17.4 down down correct
FCAP.US First Capital Inc 20200428 0 50 50 48.8609 49 3170 47.3392 down down correct
FCBC.US First Community Bankshares Inc 20200428 0 24.07 24.07 23.11 23.31 34515 21.6615 down down correct
FCCO.US First Community Corporation 20200428 0 15.59 15.59 14.67 14.67 2830 13.9506 down down correct
FCCY.US 1st Constitution Bancorp 20200428 0 11.52 11.83 11.3034 11.64 11169 11.1852 up up correct
FCEL.US FuelCell Energy Inc 20200428 0 2.4 2.41 1.91 2.14 18282760 2.14 down down correct
FCFS.US FirstCash Inc 20200428 0 71 71.85 68.63 70 238434 68.0496 down down correct
FCNCA.US First Citizens BancShares Inc 20200428 0 361.3524 379.03 361.3524 370.03 38838 368.1121 up up correct
FCNCP.US First Citizens BancShares Inc 20200428 0 24.35 24.47 23.95 24.03 191700 22.2783 down down correct
FCRD.US First Eagle Alternative Capital BDC Inc 20200428 0 3.36 3.36 3.16 3.19 103400 2.6495 down down correct
FCREX.US FCREX 20200428 0 10.8 10.8 10.8 10.8 0 9.8059
FCRIX.US FCRIX 20200428 0 10.83 10.83 10.83 10.83 0 9.7883
FCRUX.US FCRUX 20200428 0 10.8 10.8 10.8 10.8 0 10.8
FDBC.US Fidelity D & D Bancorp Inc 20200428 0 39.44 39.65 38.78 38.78 2324 37.1912 down down correct
FDUS.US Fidus Investment Corporation 20200428 0 9.23 9.5 8.76 8.8 162200 7.3852 down down correct
FDUSG.US FDUSG 20200428 0 22.15 22.6 22.15 22.6 1100 20.8314 up down incorrect
FDUSZ.US Fidus Investment Corporation 20200428 0 22.51 22.755 21.95 22.65 3000 20.3825 up up correct
FEIM.US Frequency Electronics Inc 20200428 0 10 10 9.935 9.935 3355 9.935 down down correct
FELE.US Franklin Electric Co. Inc 20200428 0 50.84 51.82 49.46 51.055 298038 50.1956 up up correct
FENC.US Fennec Pharmaceuticals Inc 20200428 0 7.29 7.47 6.85 7.01 40081 7.01 down down correct
FEYE.US Mandiant Inc 20200428 0 11.72 11.79 11.02 11.42 4076961 11.42 down up incorrect
FFBC.US First Financial Bancorp 20200428 0 15.34 15.63 15.07 15.15 471419 13.9132 down down correct
FFBW.US FFBW Inc 20200428 0 8.52 8.7389 8.4804 8.4804 4150 8.4804 down up incorrect
FFHL.US Fuwei Films (Holdings) Co. Ltd 20200428 0 2.47 2.56 2.2416 2.45 177679 2.45 down down correct
FFIC.US Flushing Financial Corporation 20200428 0 12.51 12.87 12.3 12.74 109469 11.7213 up down incorrect
FFIN.US First Financial Bankshares Inc 20200428 0 28.16 28.69 27.52 27.83 515351 27.1588 down down correct
FFIV.US F5 Networks Inc 20200428 0 147.85 153.56 140.1 140.86 4579435 140.86 down up incorrect
FFNW.US First Financial Northwest Inc 20200428 0 9.32 9.55 9.06 9.5 22058 8.9573 up up correct
FFWM.US First Foundation Inc 20200428 0 13.72 13.72 13.29 13.66 203293 13.2726 down down correct
FGBI.US First Guaranty Bancshares Inc 20200428 0 14.13 14.51 14 14.51 5291 12.3251 up up correct
FGEN.US FibroGen Inc 20200428 0 41.18 41.18 38.735 39.18 640724 39.18 down down correct
FGF.US FG Financial Group Inc 20200428 0 4.775 4.775 4.75 4.75 2001 4.75 down down correct
FGFPP.US FG Financial Group Inc 20200428 0 22.5 22.5 22.07 22.07 1100 19.1564 down down correct
FHB.US First Hawaiian Inc 20200428 0 18.59 18.88 17.54 17.61 2239373 16.227 down down correct
FIBK.US First Interstate BancSystem Inc 20200428 0 32.44 32.98 31.79 32.58 231522 30.3332 up up correct
FINW.US FinWise Bancorp Common Stock 20200428 0 145.545 145.545 145.545 145.545 0 145.545
FISI.US Financial Institutions Inc 20200428 0 18.5 19.07 18.29 18.73 41863 17.3782 up up correct
FISV.US Fiserv Inc 20200428 0 100.84 101.2 99.01 99.78 4735377 99.78 down up incorrect
FITB.US Fifth Third Bancorp 20200428 0 19.27 19.53 18.53 18.58 6413644 17.5262 down down correct
FITBI.US Fifth Third Bancorp 20200428 0 26.49 26.68 26.26 26.4 27620 24.161 down down correct
FITBO.US Fifth Third Bancorp 20200428 0 23.07 23.412 22.742 23.05 67600 21.4868 down down correct
FITBP.US Fifth Third Bancorp 20200428 0 26.47 26.78 26.23 26.76 4900 24.5958 up up correct
FIVE.US Five Below Inc 20200428 0 89.51 92.25 88.9075 90.03 1126954 90.03 up up correct
FIVN.US Five9 Inc 20200428 0 99.96 99.96 93.16 96.22 1244699 96.22 down up incorrect
FIXX.US Homology Medicines Inc 20200428 0 13.25 13.38 12.4 12.62 443700 12.62 down down correct
FIZZ.US National Beverage Corp 20200428 0 53.5 54.4863 51.93 52.01 545834 23.0066 down down correct
FKWL.US Franklin Wireless Corp 20200428 0 5.06 5.15 5.06 5.15 6347 5.15 up up correct
FLDM.US Fluidigm Corporation 20200428 0 2.44 2.5 2.3 2.335 281837 2.335 down down correct
FLEX.US Flex Ltd 20200428 0 9.11 9.31 8.87 9.11 4175426 9.11
FLGT.US Fulgent Genetics Inc 20200428 0 16.79 16.98 15.06 16.15 255988 16.15 down up incorrect
FLIC.US The First of Long Island Corporation 20200428 0 16.57 16.8 15.845 16.67 62867 15.6759 up up correct
FLL.US Full House Resorts Inc 20200428 0 1.45 1.5 1.33 1.45 448794 1.45
FLMN.US Falcon Minerals Corporation 20200428 0 2.22 2.3636 2.15 2.28 172162 1.9595 up up correct
FLNT.US Fluent Inc 20200428 0 1.94 2.02 1.85 1.97 232935 1.97 up up correct
FLUX.US Flux Power Holdings Inc 20200428 0 7 7.2 6.5 7.2 2600 7.2 up up correct
FLWS.US 1 20200428 0 17.5 18.6 17.42 18.5 1118742 18.5 up up correct
FLXN.US Flexion Therapeutics Inc 20200428 0 10.71 11 9.91 10.09 638590 10.09 down up incorrect
FLXS.US Flexsteel Industries Inc 20200428 0 9.17 9.26 9.015 9.02 40482 8.7725 down up incorrect
FMAO.US Farmers & Merchants Bancorp Inc 20200428 0 24.61 25 23.16 24.86 11719 23.6032 up up correct
FMBH.US First Mid Bancshares Inc 20200428 0 26.38 26.52 25.46 26.12 20192 24.8706 down down correct
FMBI.US First Midwest Bancorp Inc 20200428 0 14.67 14.91 14.34 14.53 478686 13.6606 down up incorrect
FMNB.US Farmers National Banc Corp 20200428 0 12.06 12.29 11.86 12.1 62134 11.4563 up up correct
FNCB.US FNCB Bancorp Inc 20200428 0 6.1 6.19 5.26 5.26 24835 4.9514 down down correct
FNHC.US FedNat Holding Company 20200428 0 11.27 11.41 11.02 11.38 64525 11.0333 up up correct
FNKO.US Funko Inc 20200428 0 3.85 4.2 3.775 3.96 1011459 3.96 up down incorrect
FNLC.US The First Bancorp Inc 20200428 0 21.52 22.39 21 22.13 11986 20.5703 up down incorrect
FNWB.US First Northwest Bancorp 20200428 0 10.71 11.08 10.33 10.66 13545 10.3705 down down correct
FNWD.US Finward Bancorp Common Stock 20200428 0 31.75 31.75 31.5 31.55 1400 30.0171 down down correct
FOCS.US Focus Financial Partners Inc 20200428 0 22.78 24.93 22.78 24.21 449475 24.21 up up correct
FOLD.US Amicus Therapeutics Inc 20200428 0 12.67 12.7 12.095 12.13 4511320 12.13 down down correct
FONR.US FONAR Corporation 20200428 0 18 18.7 17.89 18.37 42934 18.37 up up correct
FORD.US Forward Industries Inc 20200428 0 1.07 1.07 1 1.01 41923 1.01 down down correct
FORM.US FormFactor Inc 20200428 0 23.81 23.85 23.17 23.54 333964 23.54 down down correct
FORR.US Forrester Research Inc 20200428 0 35.44 35.93 33.68 35.17 50967 35.17 down down correct
FOSL.US Fossil Group Inc 20200428 0 3.7 3.76 3.46 3.69 924752 3.69 down up incorrect
FOX.US Fox Corporation 20200428 0 26.65 27.71 26.5 26.97 1157933 26.4072 up up correct
FOXA.US Fox Corporation 20200428 0 26.99 28.06 26.71 27.14 5663360 26.5964 up up correct
FOXF.US Fox Factory Holding Corp 20200428 0 47.07 49.16 46.71 49.15 440715 49.15 up up correct
FPAY.US FlexShopper Inc 20200428 0 1.1 1.14 1.1 1.1 186959 1.1
FRAF.US Franklin Financial Services Corporation 20200428 0 27.97 27.97 26.1513 26.6 8828 24.6665 down up incorrect
FRBA.US First Bank 20200428 0 7 7.13 6.41 6.67 43471 6.5151 down down correct
FRBK.US Republic First Bancorp Inc 20200428 0 2.08 2.2 2.08 2.19 125894 2.19 up up correct
FREQ.US Frequency Therapeutics Inc 20200428 0 15.76 17.02 15.25 16.68 184097 16.68 up down incorrect
FRG.US Franchise Group Inc 20200428 0 13.89 13.89 13.36 13.56 40400 12.6687 down up incorrect
FRGI.US Fiesta Restaurant Group Inc 20200428 0 6.75 6.9075 6.38 6.54 159058 6.54 down up incorrect
FRHC.US Freedom Holding Corp 20200428 0 15.34 15.56 15.34 15.56 97847 15.56 up up correct
FRME.US First Merchants Corporation 20200428 0 28.24 28.77 27.75 27.99 219413 26.5336 down down correct
FROPX.US FROPX 20200428 0 15.07 15.07 15.07 15.07 0 12.6342
FRPH.US FRP Holdings Inc 20200428 0 44.85 45.4 43.2576 44.83 35981 44.83 down down correct
FRPT.US Freshpet Inc 20200428 0 78.21 78.21 72.59 73.35 361962 73.35 down down correct
FRST.US Primis Financial Corp 20200428 0 10.19 10.36 9.8 10.07 86209 9.4878 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20200428 0 0.85 0.85 0.65 0.71 509519 0.71 down down correct
FRTA.US Forterra Inc 20200428 0 8 8.89 7.95 8.67 786036 8.67 up down incorrect
FSBW.US FS Bancorp Inc 20200428 0 40.23 41.36 39.65 40.15 15081 19.4821 down down correct
FSEA.US First Seacoast Bancorp 20200428 0 5.75 5.817 5.72 5.7456 9444 5.7456 down up incorrect
FSFG.US First Savings Financial Group Inc 20200428 0 43 43.31 42.06 43.18 4491 14.0185 up up correct
FSLR.US First Solar Inc 20200428 0 43.69 44.4 41.75 41.77 1310712 41.77 down down correct
FSTR.US L.B. Foster Company 20200428 0 14.72 14.785 14.05 14.25 37256 14.25 down down correct
FSTX.US F 20200428 0 1.34 1.44 1.2716 1.31 145346 5.24 down down correct
FSV.US FirstService Corporation 20200428 0 87.13 88.8875 84.83 85.48 105548 84.8426 down down correct
FTDR.US Frontdoor Inc 20200428 0 38.07 38.28 36.33 37.48 349165 37.48 down down correct
FTEK.US Fuel Tech Inc 20200428 0 0.54 0.59 0.5 0.5523 39145 0.5523 up up correct
FTFT.US Future FinTech Group Inc 20200428 0 1.16 1.19 1.13 1.17 49778 1.17 up up correct
FTNT.US Fortinet Inc 20200428 0 107.52 107.87 104.74 105.44 2313088 105.44 down down correct
FULC.US Fulcrum Therapeutics Inc 20200428 0 12 12.41 11.43 12.05 30565 12.05 up down incorrect
FULT.US Fulton Financial Corporation 20200428 0 11.55 11.93 11.36 11.77 1449069 10.9678 up up correct
FUNC.US First United Corporation 20200428 0 13.695 14.745 13.36 14.5 9675 13.7272 up up correct
FUND.US Sprott Focus Trust Inc 20200428 0 5.62 5.6299 5.56 5.56 57181 4.7566 down down correct
FUSB.US First US Bancshares Inc 20200428 0 6.3 6.43 6.0278 6.111 5166 5.9709 down up incorrect
FUTU.US Futu Holdings Limited 20200428 0 10.51 10.65 10.31 10.47 58048 10.47 down down correct
FUV.US Arcimoto Inc 20200428 0 2.75 3 2.26 2.335 1101334 2.335 down down correct
FVCB.US FVCBankcorp Inc 20200428 0 11.66 12.16 10.56 11.93 11281 11.93 up up correct
FVE.US Five Star Senior Living Inc 20200428 0 3.38 3.4 3.18 3.31 56628 3.31 down up incorrect
FWBI.US First Wave BioPharma Inc 20200428 0 0.6195 0.62 0.581 0.587 168911 0.587 down down correct
FWONA.US Formula One Group 20200428 0 28.68 29.6 27.74 28.27 122007 28.27 down up incorrect
FWONK.US Formula One Group 20200428 0 30.29 31.53 29.21 30.03 1739441 30.03 down down correct
FWRD.US Forward Air Corporation 20200428 0 52.89 53.22 51.64 51.715 128208 50.7482 down down correct
FXNC.US First National Corporation 20200428 0 15.6 15.6 15.6 15.6 212 14.8916
GABC.US German American Bancorp Inc 20200428 0 30.34 30.59 29.615 29.81 60052 28.6104 down down correct
GAIA.US Gaia Inc 20200428 0 9.01 9.6 8.53 8.82 444738 8.82 down down correct
GAIN.US Gladstone Investment Corporation 20200428 0 10.81 11.24 10.46 10.51 222223 9.2029 down up incorrect
GALT.US Galectin Therapeutics Inc 20200428 0 2 2.07 1.95 2.01 198518 2.01 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20200428 0 0.315 0.337 0.293 0.297 52407 4.455 down up incorrect
GASS.US StealthGas Inc 20200428 0 2.09 2.25 2.09 2.17 61317 2.17 up up correct
GBCI.US Glacier Bancorp Inc 20200428 0 37.25 38.5 36.68 36.92 584998 35.1338 down up incorrect
GBDC.US Golub Capital BDC Inc 20200428 0 11.18 11.385 10.57 10.575 764794 9.1658 down down correct
GBLI.US Global Indemnity Group LLC 20200428 0 23.59 25.1944 23.3 24.16 26103 22.5693 up up correct
GBLIL.US Global Indemnity Limited SUB NT 47 20200428 0 23.08 23.479 22.91 23.2115 8765 20.7363 up up correct
GBT.US Global Blood Therapeutics Inc 20200428 0 80 80.18 76.705 78.57 952809 78.57 down down correct
GCBC.US Greene County Bancorp Inc 20200428 0 21.32 21.32 20.4 20.52 2229 19.8531 down down correct
GCMG.US GCM Grosvenor Inc 20200428 0 10.32 10.34 10.32 10.34 202000 10.0516 up up correct
GCREX.US Griffin Institutional Access Real Estate 20200428 0 24.58 24.58 24.58 24.58 0 22.4208
GDEN.US Golden Entertainment Inc 20200428 0 9.28 9.84 8.5 8.87 325697 8.87 down down correct
GDS.US GDS Holdings Limited 20200428 0 58.68 59.38 55.69 55.89 1051010 55.89 down down correct
GDYN.US Grid Dynamics Holdings Inc 20200428 0 8.515 8.725 8.07 8.32 94969 8.32 down down correct
GECC.US Great Elm Capital Corporation 20200428 0 3.47 3.65 3.47 3.52 123335 2.9977 up up correct
GECCM.US GECCM 20200428 0 15.9 16.53 15.9 16.53 2763 15.8659 up up correct
GECCN.US Great Elm Capital 20200428 0 16 16.45 15.8 16.45 5100 14.5636 up down incorrect
GEG.US Great Elm Group Inc 20200428 0 1.91 1.9821 1.88 1.88 32978 1.88 down down correct
GENC.US Gencor Industries Inc 20200428 0 11.63 11.78 11.03 11.39 28213 11.39 down up incorrect
GENE.US Genetic Technologies Limited 20200428 0 1.87 1.88 1.79 1.84 149287 1.84 down down correct
GEOS.US Geospace Technologies Corporation 20200428 0 5.62 5.66 5.35 5.42 63918 5.42 down down correct
GERN.US Geron Corporation 20200428 0 1.22 1.24 1.14 1.15 1413590 1.15 down down correct
GEVO.US Gevo Inc 20200428 0 0.9313 1.2299 0.88 1.18 2062722 1.18 up up correct
GFED.US Guaranty Federal Bancshares Inc 20200428 0 14.6742 15.0576 14.6626 14.97 2849 14.2464 up up correct
GFN.US General Finance Corporation 20200428 0 6.04 6.09 5.62 5.67 21619 5.67 down down correct
GGAL.US Grupo Financiero Galicia S.A 20200428 0 6 7.09 6 6.98 2273100 6.8513 up up correct
GH.US Guardant Health Inc 20200428 0 80.25 80.25 76.5 76.98 801208 76.98 down down correct
GHSI.US Guardion Health Sciences Inc 20200428 0 2.574 2.682 2.49 2.652 947233 2.652 up up correct
GIFI.US Gulf Island Fabrication Inc 20200428 0 3.08 3.17 3 3.07 45951 3.07 down up incorrect
GIGM.US GigaMedia Limited 20200428 0 2.33 2.34 2.33 2.34 2691 2.34 up down incorrect
GIII.US G 20200428 0 10.58 11.23 9.835 11.1 1362066 11.1 up up correct
GILD.US Gilead Sciences Inc 20200428 0 79.89 80.07 78.08 78.67 9778161 73.1777 down down correct
GILT.US Gilat Satellite Networks Ltd 20200428 0 8.567 8.65 8.41 8.48 401766 7.3188 down up incorrect
GIREX.US Griffin Institutional Access Real Estate 20200428 0 25.45 25.45 25.45 25.45 0 23.2141
GLAD.US Gladstone Capital Corporation 20200428 0 6.42 6.55 6.26 6.27 261059 5.4535 down down correct
GLADL.US GLADL 20200428 0 22.55 22.55 22.34 22.45 2600 20.7146 down down correct
GLBFX.US GL Beyond Income Fund 20200428 0 1.1 1.1 1.1 1.1 0 0.9608
GLBS.US Globus Maritime Limited 20200428 0 0.6978 0.88 0.68 0.723 2800891 72.3 up up correct
GLBZ.US Glen Burnie Bancorp 20200428 0 8.3415 8.3415 8.3415 8.3415 4 7.9607
GLDD.US Great Lakes Dredge & Dock Corporation 20200428 0 8.45 9.13 8.305 9.05 587341 9.05 up up correct
GLG.US TD Holdings Inc 20200428 0 1.71 1.7887 1.7073 1.7887 36118 1.7887 up down incorrect
GLMD.US Galmed Pharmaceuticals Ltd 20200428 0 4.39 4.48 4.275 4.31 30114 4.31 down down correct
GLNG.US Golar LNG Limited 20200428 0 6.48 6.91 6.4201 6.85 1015222 6.85 up down incorrect
GLPG.US Galapagos NV 20200428 0 212.03 212.1942 206.2 206.65 49276 206.65 down down correct
GLPI.US Gaming and Leisure Properties Inc 20200428 0 27.92 28.19 26.73 27.32 1427221 25.1036 down down correct
GLRE.US Greenlight Capital Re Ltd 20200428 0 6.33 6.64 6.23 6.475 266664 6.475 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20200428 0 25.29 25.29 25.29 25.29 0 23.0682
GLYC.US GlycoMimetics Inc 20200428 0 2.92 2.92 2.53 2.58 297568 2.58 down down correct
GMBL.US Esports Entertainment Group Inc 20200428 0 3.49 3.49 3.08 3.29 119467 3.29 down down correct
GMBLW.US Esports Entertainment Group Inc 20200428 0 1.0501 1.21 1 1.12 51410 1.12 up up correct
GMDA.US Gamida Cell Ltd 20200428 0 4.54 4.6409 4.29 4.3 50069 4.3 down down correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20200428 0 25.03 25.03 25.03 25.03 0 22.8312
GNCA.US Genocea Biosciences Inc 20200428 0 2.4 2.42 2.2 2.23 256196 2.23 down down correct
GNFT.US Genfit SA 20200428 0 20.71 21.08 20.01 20.125 35782 20.125 down up incorrect
GNLN.US Greenlane Holdings Inc 20200428 0 3.04 3.435 2.9701 3.29 655703 3.29 up up correct
GNPX.US Genprex Inc 20200428 0 2.42 2.485 2.3 2.37 909488 2.37 down down correct
GNSS.US Genasys Inc 20200428 0 3.7 3.74 3.64 3.7 248290 3.7
GNTX.US Gentex Corporation 20200428 0 24.68 25.16 24.47 24.475 1588647 23.9161 down up incorrect
GNTY.US Guaranty Bancshares Inc 20200428 0 26.35 27.14 25.7753 27.1 28491 23.4841 up up correct
GNUS.US Genius Brands International Inc 20200428 0 0.285 0.299 0.27 0.2801 538050 0.2801 down down correct
GO.US Grocery Outlet Holding Corp 20200428 0 35.25 36.61 34.75 34.84 2045533 34.84 down down correct
GOEV.US Canoo Inc 20200428 0 10.15 10.15 10.15 10.15 846 10.15
GOEVW.US Canoo Holdings Ltd 20200428 0 0.275 0.3 0.275 0.2999 56800 0.2999 up down incorrect
GOGL.US Golden Ocean Group Limited 20200428 0 3.61 3.74 3.53 3.66 1086399 3.1222 up down incorrect
GOGO.US Gogo Inc 20200428 0 1.54 1.64 1.48 1.58 2501628 1.58 up up correct
GOOD.US Gladstone Commercial Corporation 20200428 0 15.39 16.42 15.295 16.05 223193 14.1399 up up correct
GOODN.US Gladstone Commercial Corporation 20200428 0 20.15 20.56 19.862 20.56 20800 18.4517 up up correct
GOOG.US Alphabet Inc 20200428 0 1287.93 1288.05 1232.2 1233.67 2951309 1233.67 down down correct
GOOGL.US Alphabet Inc 20200428 0 1283.2 1284.76 1230.38 1232.59 4035007 1232.59 down down correct
GOSS.US Gossamer Bio Inc 20200428 0 13.55 13.71 13 13.16 284757 13.16 down up incorrect
GOVX.US GeoVax Labs Inc 20200428 0 0.263 0.3599 0.263 0.305 15658 6.1 up up correct
GP.US GreenPower Motor Company Inc 20200428 0 0.2049 0.2049 0.2018 0.202 95717 1.414 down down correct
GPP.US Green Plains Partners LP 20200428 0 4.7192 5.0666 4.7 5.04 77172 4.5044 up up correct
GPRE.US Green Plains Inc 20200428 0 5.25 5.64 5.06 5.55 617776 5.55 up up correct
GPRO.US GoPro Inc 20200428 0 3.3 3.44 3.25 3.31 3567902 3.31 up up correct
GRBK.US Green Brick Partners Inc 20200428 0 7.69 8.35 7.65 8.24 185423 8.24 up up correct
GREE.US Greenidge Generation Holdings Inc 20200428 0 12.6957 12.9565 12.4348 12.4348 15997 12.4348 down down correct
GRFS.US Grifols S.A 20200428 0 20.86 21.01 20.63 20.8 800189 20.0137 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20200428 0 25.75 25.75 25.75 25.75 0 23.4878
GRIL.US Muscle Maker Inc 20200428 0 1.74 1.75 1.67 1.75 47201 1.75 up down incorrect
GRIN.US Grindrod Shipping Holdings Ltd 20200428 0 2.46 2.59 2.41 2.48 46602 2.3577 up up correct
GRMN.US Garmin Ltd 20200428 0 82.27 83.97 81.7 83.4 1092294 80.428 up up correct
GRNQ.US Greenpro Capital Corp 20200428 0 0.3991 0.419 0.31 0.3418 31902 0.3418 down down correct
GROW.US U.S. Global Investors Inc 20200428 0 1.35 1.44 1.33 1.33 131834 1.3069 down down correct
GRPN.US Groupon Inc 20200428 0 1.35 1.47 1.25 1.39 1223225 27.8 up up correct
GRTS.US Gritstone bio Inc 20200428 0 7.86 8.11 7.41 7.99 263976 7.99 up up correct
GRTX.US Galera Therapeutics Inc 20200428 0 13.45 13.45 11.5 12.43 11247 12.43 down down correct
GRUB.US Just Eat Takeaway.com N.V. American Depositary Shares 20200428 0 9.845 9.97 9.845 9.97 3672 19.94 up down incorrect
GRVY.US Gravity Co. Ltd 20200428 0 42.88 44.3 35.16 38.55 102806 38.55 down down correct
GRWG.US GrowGeneration Corp 20200428 0 4.64 4.7 4.46 4.63 254598 4.63 down down correct
GSBC.US Great Southern Bancorp Inc 20200428 0 41.3 42.1 40.84 41.57 50387 39.5326 up up correct
GSHD.US Goosehead Insurance Inc 20200428 0 52 54.66 50.88 53.99 236250 52.6879 up up correct
GSIT.US GSI Technology Inc 20200428 0 7.56 7.9 7.4983 7.77 63503 7.77 up up correct
GSKY.US GreenSky Inc 20200428 0 3.6 3.95 3.58 3.86 475777 3.86 up up correct
GSM.US Ferroglobe PLC 20200428 0 0.4856 0.5 0.4801 0.4948 107204 0.4948 up down incorrect
GSMG.US Glory Star New Media Group Holdings Limited 20200428 0 4.45 4.45 3.91 3.91 30505 3.91 down down correct
GT.US The Goodyear Tire & Rubber Company 20200428 0 7.6 7.76 7.32 7.68 4643966 7.68 up up correct
GTBP.US GT Biopharma Inc 20200428 0 0.14 0.147 0.1208 0.147 3731 2.499 up up correct
GTEC.US Greenland Technologies Holding Corporation 20200428 0 2.05 2.05 1.978 1.9848 3729 1.9848 down down correct
GTHX.US G1 Therapeutics Inc 20200428 0 14.68 14.82 13.25 13.27 280067 13.27 down down correct
GTIM.US Good Times Restaurants Inc 20200428 0 0.7665 0.7665 0.702 0.74 32557 0.74 down down correct
GTX.US Garrett Motion Inc 20200428 0 4.69 5.25 4.67 5.15 865400 5.15 up up correct
GTYH.US GTY Technology Holdings Inc 20200428 0 4.19 4.38 3.88 4.37 114189 4.37 up up correct
GURE.US Gulf Resources Inc 20200428 0 4 4.045 3.87 3.88 9234 3.88 down down correct
GVP.US GSE Systems Inc 20200428 0 1.08 1.08 1.02 1.03 53216 1.03 down down correct
GWGH.US GWG Holdings Inc 20200428 0 8.53 8.8 8.53 8.8 7288 8.8 up up correct
GWRS.US Global Water Resources Inc 20200428 0 10.66 10.66 10.15 10.23 226794 9.8939 down down correct
GYRO.US Gyrodyne LLC 20200428 0 17 17 17 17 518 17
HA.US Hawaiian Holdings Inc 20200428 0 11.83 13.63 11.8 13.595 1782979 13.595 up up correct
HAFC.US Hanmi Financial Corporation 20200428 0 11.73 12.03 11.5 11.66 206975 11.0146 down down correct
HAIN.US The Hain Celestial Group Inc 20200428 0 28.02 28.35 27.37 27.4 940908 27.4 down down correct
HALL.US Hallmark Financial Services Inc 20200428 0 3.3656 3.8 3.17 3.63 237858 3.63 up up correct
HALO.US Halozyme Therapeutics Inc 20200428 0 24.01 24.45 23.09 23.24 1470654 23.24 down down correct
HAPP.US Happiness Biotech Group Limited 20200428 0 2.96 2.99 2.88 2.92 381600 2.9018 down down correct
HARP.US Harpoon Therapeutics Inc 20200428 0 14.04 14.25 13 13.03 76963 13.03 down down correct
HAS.US Hasbro Inc 20200428 0 78.46 80.49 77.3 77.86 1926539 73.7046 down down correct
HAYN.US Haynes International Inc 20200428 0 22.65 22.7 22.06 22.26 80334 21.0654 down up incorrect
HBAN.US Huntington Bancshares Incorporated 20200428 0 9.3 9.54 9 9.14 11891370 8.4208 down up incorrect
HBCP.US Home Bancorp Inc 20200428 0 26.21 26.6 25 26.6 19456 25.2443 up up correct
HBIO.US Harvard Bioscience Inc 20200428 0 2.7 2.7 2.66 2.66 184588 2.66 down down correct
HBMD.US Howard Bancorp Inc 20200428 0 10.18 11.25 10.11 11.14 26929 11.14 up up correct
HBNC.US Horizon Bancorp Inc 20200428 0 11.23 11.65 11.01 11.17 128061 10.5937 down down correct
HBP.US Huttig Building Products Inc 20200428 0 0.83 0.9386 0.83 0.93 6034 0.93 up down incorrect
HBT.US HBT Financial Inc 20200428 0 11.2 11.595 10.815 11.03 140400 10.268 down down correct
HCAT.US Health Catalyst Inc 20200428 0 26.62 26.62 24.91 25.4 330249 25.4 down up incorrect
HCCC.US Healthcare Capital Corp 20200428 0 0.26 0.26 0.26 0.26 200 0.26
HCCI.US Heritage 20200428 0 17.85 18.55 17.5113 18.35 44518 18.35 up up correct
HCKT.US The Hackett Group Inc 20200428 0 14.94 15.3 14.81 15.02 126247 14.3666 up up correct
HCM.US HUTCHMED (China) Limited 20200428 0 22 22.79 20.6 22.09 311143 22.09 up up correct
HCSG.US Healthcare Services Group Inc 20200428 0 25.21 25.4662 24.19 24.51 681808 23.0768 down up incorrect
HCTI.US Healthcare Triangle Inc. Common Stock 20200428 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
HDSN.US Hudson Technologies Inc 20200428 0 0.8667 0.8999 0.8517 0.897 83546 0.897 up up correct
HEAR.US Turtle Beach Corporation 20200428 0 10.68 10.8 9.74 10.19 743716 10.19 down down correct
HEES.US H&E Equipment Services Inc 20200428 0 14.64 15.2167 14.36 15.01 362216 14.0067 up up correct
HELE.US Helen of Troy Limited 20200428 0 153.85 155.71 147.06 148.36 192093 148.36 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20200428 0 1.48 1.75 1.4 1.58 1724929 1.58 up up correct
HEXO.US HEXO Corp. Common Shares 20200428 0 0.56 0.5737 0.51 0.5289 5549298 2.1156 down up incorrect
HFFG.US HF Foods Group Inc 20200428 0 8.03 8.48 8.01 8.3 195962 8.3 up up correct
HFWA.US Heritage Financial Corporation 20200428 0 20.45 20.835 20.1 20.71 147624 19.4379 up up correct
HGBL.US Heritage Global Inc 20200428 0 0.979 0.98 0.979 0.98 4175 0.98 up down incorrect
HGEN.US Humanigen Inc 20200428 0 0.86 0.87 0.8 0.8501 8911 4.2505 down down correct
HGSH.US China HGS Real Estate Inc 20200428 0 0.4 0.41 0.38 0.41 3338 0.82 up up correct
HHR.US HeadHunter Group PLC 20200428 0 15.61 15.9 15.11 15.22 138400 14.9975 down down correct
HIBB.US Hibbett Inc 20200428 0 15.05 15.72 14.9 15.05 520524 14.9144
HIFS.US Hingham Institution for Savings 20200428 0 156.86 157.23 150.4224 150.57 3119 148.2766 down down correct
HIMX.US Himax Technologies Inc 20200428 0 3.4 3.53 3.36 3.45 1102489 3.3878 up up correct
HITI.US High Tide Inc. Common Shares 20200428 0 0.155 0.155 0.135 0.145 241850 0.145 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20200428 0 0.25 0.255 0.23 0.243 1243362 0.243 down down correct
HJLI.US Hancock Jaffe Laboratories Inc 20200428 0 0.4541 0.48 0.38 0.416 335196 10.4 down down correct
HLG.US Hailiang Education Group Inc 20200428 0 49.3 49.7 47.98 49.46 1782 49.46 up up correct
HLIT.US Harmonic Inc 20200428 0 5.97 6.13 5.47 5.66 4175318 5.66 down down correct
HLNE.US Hamilton Lane Incorporated 20200428 0 63.15 64.99 61.11 62.33 161619 60.5383 down down correct
HMHC.US Houghton Mifflin Harcourt Company 20200428 0 1.32 1.43 1.195 1.38 1650699 1.38 up down incorrect
HMNF.US HMN Financial Inc 20200428 0 15 15.5 15 15.5 1339 15.5 up up correct
HMST.US HomeStreet Inc 20200428 0 22.88 25.5 22.88 24.93 200227 23.9689 up up correct
HMTV.US Hemisphere Media Group Inc 20200428 0 9.2 9.215 8.79 9.01 29523 9.01 down down correct
HNNA.US Hennessy Advisors Inc 20200428 0 8.21 8.21 7.5922 7.85 767 7.0732 down up incorrect
HNRG.US Hallador Energy Company 20200428 0 0.6771 0.6914 0.6525 0.683 255823 0.683 up down incorrect
HOFT.US Hooker Furniture Corporation 20200428 0 15.12 15.47 14.18 14.25 144300 13.6324 down down correct
HOLI.US Hollysys Automation Technologies Ltd 20200428 0 14.99 15.08 14.15 14.3 152091 14.0654 down down correct
HOLX.US Hologic Inc 20200428 0 49.98 50.5 48.4 48.685 3952398 48.685 down down correct
HON.US Honeywell International Inc 20200428 0 143.32 146.59 142.12 142.76 3377927 137.9129 down down correct
HONE.US HarborOne Bancorp Inc 20200428 0 7.92 8.33 7.89 8.28 184302 8.1113 up up correct
HOOK.US HOOKIPA Pharma Inc 20200428 0 8.9 8.9 8.25 8.55 50638 8.55 down down correct
HOPE.US Hope Bancorp Inc 20200428 0 9.21 9.44 9.04 9.38 1038509 8.5588 up up correct
HOTH.US Hoth Therapeutics Inc 20200428 0 3.69 3.88 3.6 3.7 126504 3.7 up up correct
HPK.US HighPeak Energy Inc 20200428 0 10.48 10.49 10.48 10.48 237800 10.3638
HQI.US HireQuest Inc 20200428 0 6.3 6.4 6.3 6.4 10700 6.2391 up up correct
HQY.US HealthEquity Inc 20200428 0 54.47 55.63 52.54 55.37 1066804 55.37 up down incorrect
HROW.US Harrow Health Inc 20200428 0 4.4 4.63 4.37 4.39 79136 4.39 down up incorrect
HRTX.US Heron Therapeutics Inc 20200428 0 15.67 15.77 14.86 14.9 804785 14.9 down down correct
HRZN.US Horizon Technology Finance Corporation 20200428 0 9.94 10.15 9.28 9.36 194869 8.1191 down down correct
HSDT.US Helius Medical Technologies Inc 20200428 0 0.3295 0.4299 0.3295 0.42 4269304 14.7 up up correct
HSIC.US Henry Schein Inc 20200428 0 55.77 56.45 54.39 55.27 1303831 55.27 down down correct
HSII.US Heidrick & Struggles International Inc 20200428 0 24.25 24.7005 22.65 22.74 301894 21.9595 down down correct
HSKA.US Heska Corporation 20200428 0 71.2 71.2 68 69.58 28706 69.58 down down correct
HSQBX.US HSQBX 20200428 0 23.17 23.17 23.17 23.17 0 22.5459
HSQIX.US Henderson International Select Equity I 20200428 0 23.19 23.19 23.19 23.19 0 22.3794
HST.US Host Hotels & Resorts Inc 20200428 0 11.92 12.005 11.535 11.69 11852780 11.69 down down correct
HSTM.US HealthStream Inc 20200428 0 26 26.005 23.335 23.91 407575 23.91 down down correct
HSTO.US Histogen Inc 20200428 0 0.34 0.35 0.33 0.345 32465 3.45 up up correct
HTBI.US HomeTrust Bancshares Inc 20200428 0 16.29 16.79 15.9 16.52 48075 16.0891 up up correct
HTBK.US Heritage Commerce Corp 20200428 0 9.01 9.11 8.74 8.91 237801 8.0585 down down correct
HTBX.US Heat Biologics Inc 20200428 0 0.594 0.6 0.5606 0.577 618536 4.039 down up incorrect
HTGM.US HTG Molecular Diagnostics Inc 20200428 0 0.3316 0.3838 0.3301 0.368 205558 5.52 up up correct
HTHT.US Huazhu Group Limited 20200428 0 31.33 32.38 30.79 31.98 3401250 31.98 up up correct
HTIA.US Healthcare Trust Inc 20200428 0 19.5 19.5 19.5 19.5 0 17.4251
HTLD.US Heartland Express Inc 20200428 0 20.61 20.88 20.37 20.37 297527 19.6389 down up incorrect
HTLF.US Heartland Financial USA Inc 20200428 0 33 34.33 32.55 33.82 225321 32.5485 up up correct
HUBG.US Hub Group Inc 20200428 0 49.58 49.85 48.7 48.85 280263 48.85 down down correct
HUGE.US FSD Pharma Inc 20200428 0 3.29 3.34 3.18 3.24 12888 3.24 down down correct
HUIZ.US Huize Holding Limited 20200428 0 7.67 7.81 7.5 7.81 24291 7.81 up up correct
HURC.US Hurco Companies Inc 20200428 0 30.56 31.48 29.71 31.04 13641 30.2189 up up correct
HURN.US Huron Consulting Group Inc 20200428 0 53.42 54.17 52.59 53.54 125150 53.54 up up correct
HUSN.US Hudson Capital Inc 20200428 0 0.4787 0.6387 0.4611 0.5556 220830 2.778 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20200428 0 0.691 0.691 0.6 0.6325 223576 0.6325 down down correct
HVBC.US HV Bancorp Inc 20200428 0 12.5273 12.5273 12.5273 12.5273 100 12.5273
HWBK.US Hawthorn Bancshares Inc 20200428 0 16.1243 16.1243 15.5141 15.7914 4735 15.0981 down up incorrect
HWC.US Hancock Whitney Corporation 20200428 0 21.43 21.89 20.69 20.98 637568 19.795 down down correct
HWKN.US Hawkins Inc 20200428 0 37.8 37.8 36.41 36.99 26850 17.9747 down down correct
HX.US Xiaobai Maimai Inc 20200428 0 0.39 0.4479 0.3701 0.41 61423 1.23 up down incorrect
HYAC.US Haymaker Acquisition Corp. III 20200428 0 9.93 9.95 9.93 9.95 359694 9.95 up up correct
HYACW.US Haymaker Acquisition Corp. III 20200428 0 1.1 1.15 1.1 1.15 22500 1.15 up up correct
HYMC.US Hycroft Mining Holding Corporation 20200428 0 10.48 10.5 10.31 10.31 2506 10.31 down down correct
HYRE.US HyreCar Inc 20200428 0 1.64 1.71 1.57 1.6 126968 1.6 down down correct
HZNP.US Horizon Therapeutics Public Limited Company 20200428 0 35 35.32 33.38 33.67 1809394 33.67 down down correct
IART.US Integra LifeSciences Holdings Corporation 20200428 0 50.07 50.61 48.95 49.24 398793 49.24 down up incorrect
IBCP.US Independent Bank Corporation 20200428 0 14.93 15.385 14.53 15.095 90970 13.9486 up down incorrect
IBKR.US Interactive Brokers Group Inc 20200428 0 41.1 41.11 39.15 39.51 1180888 39.0468 down down correct
IBOC.US International Bancshares Corporation 20200428 0 29.99 31.26 29.07 29.24 266139 27.8779 down down correct
IBTX.US Independent Bank Group Inc 20200428 0 29.21 30.55 28.01 28.88 2588812 27.7827 down down correct
ICAD.US iCAD Inc 20200428 0 11.93 12.51 11.2517 12.19 256495 12.19 up up correct
ICBK.US County Bancorp Inc 20200428 0 18.95 20.06 18.25 19.1 20721 18.6251 up up correct
ICCC.US ImmuCell Corporation 20200428 0 4.463 4.68 4.463 4.67 2251 4.67 up up correct
ICFI.US ICF International Inc 20200428 0 72.77 73 70.68 72.1 70661 71.2397 down down correct
ICHR.US Ichor Holdings Ltd 20200428 0 24 24.68 23.32 24.365 248235 24.365 up down incorrect
ICLK.US iClick Interactive Asia Group Limited 20200428 0 4.45 4.45 4.36 4.37 135478 4.37 down down correct
ICLR.US ICON Public Limited Company 20200428 0 152.21 154.84 150.54 152.54 418050 152.54 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20200428 0 4.8207 4.9243 4.48 4.69 51497 4.2275 down up incorrect
ICPT.US Intercept Pharmaceuticals Inc 20200428 0 88.92 88.995 82.3726 82.62 453767 82.62 down down correct
ICUI.US ICU Medical Inc 20200428 0 232.81 232.81 222.33 224.03 147741 224.03 down down correct
IDCC.US InterDigital Inc 20200428 0 56 59.79 56 57.7 887888 55.8687 up up correct
IDEX.US Ideanomics Inc 20200428 0 0.81 0.82 0.6605 0.7214 936659 0.7214 down down correct
IDN.US Intellicheck Inc 20200428 0 5.29 5.98 5.27 5.86 317213 5.86 up up correct
IDRA.US Idera Pharmaceuticals Inc 20200428 0 2.05 2.05 1.895 1.9 219698 1.9 down down correct
IDXX.US IDEXX Laboratories Inc 20200428 0 275 276.95 263.95 264.25 582625 264.25 down down correct
IDYA.US IDEAYA Biosciences Inc 20200428 0 5.4 5.72 5.27 5.57 15593 5.57 up up correct
IEA.US Infrastructure and Energy Alternatives Inc 20200428 0 1.94 2.035 1.89 2.02 30731 2.02 up up correct
IEP.US Icahn Enterprises L.P 20200428 0 50 50.83 49.11 50.29 114287 38.9087 up up correct
IESC.US IES Holdings Inc 20200428 0 18.8 19.24 18.1 19.09 55414 19.09 up up correct
IFMK.US iFresh Inc 20200428 0 1.28 1.29 1.23 1.2475 141354 1.2475 down down correct
IFRX.US InflaRx N.V 20200428 0 6.36 6.375 5.675 5.8 628274 5.8 down up incorrect
IGIC.US International General Insurance Holdings Ltd 20200428 0 7.525 7.525 7.1 7.39 3900 7.0125 down down correct
IGICW.US International General Insurance Holdings Ltd 20200428 0 0.42 0.45 0.38 0.43 31625 0.43 up up correct
IGMS.US IGM Biosciences Inc 20200428 0 58.95 60.48 52.29 52.86 85171 52.86 down down correct
IHRT.US iHeartMedia Inc 20200428 0 7.39 7.7 6.71 7.17 1009873 7.17 down down correct
III.US Information Services Group Inc 20200428 0 2.48 2.48 2.31 2.355 82274 2.3243 down down correct
IIIV.US i3 Verticals Inc 20200428 0 22.6 23.46 22.14 22.93 159516 22.93 up up correct
IIN.US IntriCon Corporation 20200428 0 12.13 12.43 11.7277 12.03 97146 12.03 down down correct
IIVI.US II 20200428 0 32.88 33.21 32.45 32.87 1213356 32.87 down down correct
IKNX.US IKONICS Corporation 20200428 0 3.4565 3.4565 3.4565 3.4565 501 3.4565
ILMN.US Illumina Inc 20200428 0 315.07 317.25 304.6 313.79 971181 313.79 down down correct
ILPT.US Industrial Logistics Properties Trust 20200428 0 17.93 18.14 17.6 17.67 199508 16.4483 down down correct
IMAB.US I 20200428 0 16 16.7 15.89 15.9 60543 15.9 down down correct
IMAC.US IMAC Holdings Inc 20200428 0 1.39 1.44 1.38 1.39 84164 1.39
IMACW.US IMAC Holdings Inc 20200428 0 0.24 0.45 0.24 0.39 2050 0.39 up down incorrect
IMBI.US iMedia Brands Inc 20200428 0 2.11 2.3402 2.0208 2.12 76361 2.12 up up correct
IMCC.US IM Cannabis Corp 20200428 0 0.53 0.57 0.48 0.56 1063836 0.56 up down incorrect
IMGN.US ImmunoGen Inc 20200428 0 3.93 4.07 3.805 3.94 2882321 3.94 up up correct
IMKTA.US Ingles Markets Incorporated 20200428 0 41.43 41.53 39.72 41.05 196634 40.2358 down up incorrect
IMMR.US Immersion Corporation 20200428 0 6.78 6.94 6.75 6.88 203064 6.88 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20200428 0 19.95 20.0304 19.49 19.49 6287 17.7669 down down correct
IMRA.US IMARA Inc 20200428 0 17.25 18 16.23 17.65 25566 17.65 up up correct
IMRN.US Immuron Limited 20200428 0 2.75 3.04 2.6879 2.7 4271 2.7 down down correct
IMRNW.US Immuron Ltd 20200428 0 0.9534 1 0.9534 0.9991 2961 0.9991 up up correct
IMTE.US Integrated Media Technology Limited 20200428 0 3.42 3.67 3.1202 3.3338 13316 3.3338 down down correct
IMUX.US Immunic Inc 20200428 0 9.3 9.3568 8.81 8.94 107495 8.94 down up incorrect
IMV.US IMV Inc 20200428 0 2.42 2.49 2.3 2.39 122742 2.39 down down correct
IMVT.US Immunovant Inc 20200428 0 18.41 18.97 18 18.61 144385 18.61 up up correct
IMXI.US International Money Express Inc 20200428 0 7.9 8.67 7.88 8.46 180001 8.46 up up correct
INBK.US First Internet Bancorp 20200428 0 16.49 16.51 14.49 15.19 52465 14.957 down down correct
INBKZ.US INBKZ 20200428 0 22 22.187 22 22.077 600 19.8894 up down incorrect
INCR.US Intercure Ltd. Ordinary Shares 20200428 0 1.15 1.15 1.15 1.15 500 1.15
INCY.US Incyte Corporation 20200428 0 104.28 104.36 96.7 97.67 2779248 97.67 down down correct
INDB.US Independent Bank Corp 20200428 0 71.72 73.36 71.66 72.78 177604 69.4547 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20200428 0 9.9 9.9 9.9 9.9 0 9.9
INDP.US Indaptus Therapeutics Inc 20200428 0 20 21.6 18.96 21.2 33919 21.2 up down incorrect
INDT.US INDUS Realty Trust Inc 20200428 0 36.5 39.15 36.5 38.13 3700 36.9198 up up correct
INFI.US Infinity Pharmaceuticals Inc 20200428 0 1.09 1.1299 1.065 1.09 54966 1.09
INFN.US Infinera Corporation 20200428 0 6.26 6.43 6.175 6.36 1773602 6.36 up down incorrect
INGN.US Inogen Inc 20200428 0 52.69 54.17 50.82 53 436217 53 up up correct
INMB.US INmune Bio Inc 20200428 0 5.36 5.4 4.8263 5.03 72598 5.03 down down correct
INMD.US InMode Ltd 20200428 0 25.03 25.03 22.9526 23.41 1649686 11.705 down down correct
INO.US Inovio Pharmaceuticals Inc 20200428 0 14.37 14.3881 12.6 13.75 55000551 13.75 down down correct
INOD.US Innodata Inc 20200428 0 1.05 1.05 1.0373 1.0373 3919 1.0373 down down correct
INOV.US Inovalon Holdings Inc 20200428 0 18.5 18.92 18.01 18.255 510616 18.255 down up incorrect
INPX.US Inpixon 20200428 0 1.15 1.18 1.11 1.13 4120558 1.13 down up incorrect
INSE.US Inspired Entertainment Inc 20200428 0 3.29 3.29 2.88 3.06 563284 3.06 down up incorrect
INSG.US Inseego Corp 20200428 0 14.94 15.15 13.83 13.94 6603646 13.94 down down correct
INSM.US Insmed Incorporated 20200428 0 22.91 22.91 20.86 20.88 1170656 20.88 down down correct
INTC.US Intel Corporation 20200428 0 59.99 60.22 58.26 58.75 28784707 56.153 down down correct
INTU.US Intuit Inc 20200428 0 273.34 276.98 265.78 266.31 1000036 264.4033 down down correct
INTZ.US Intrusion Inc 20200428 0 3.4 3.4 3 3.05 75941 3.05 down down correct
INVA.US Innoviva Inc 20200428 0 13.69 13.83 13.43 13.47 615115 13.47 down down correct
INVE.US Identiv Inc 20200428 0 2.83 3.025 2.806 2.92 61836 2.92 up up correct
INVO.US INVO Bioscience Inc 20200428 0 0.185 0.2089 0.185 0.2025 4054 6.48 up up correct
IONM.US Assure Holdings Corp. Common Stock 20200428 0 0.729 0.729 0.729 0.729 0 0.729
IONS.US Ionis Pharmaceuticals Inc 20200428 0 58.94 59.44 57.11 57.2 853252 57.2 down down correct
IOSP.US Innospec Inc 20200428 0 73.61 75.655 72.26 74.01 88097 72.0759 up up correct
IOVA.US Iovance Biotherapeutics Inc 20200428 0 37.1 37.5 33.68 33.84 1814313 33.84 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20200428 0 0.58 0.58 0.537 0.54 144867 0.54 down down correct
IPAR.US Inter Parfums Inc 20200428 0 45.38 46.58 43.97 44.99 204372 44.415 down down correct
IPGP.US IPG Photonics Corporation 20200428 0 128.33 132.77 127.84 131.09 384097 131.09 up up correct
IPHA.US Innate Pharma S.A 20200428 0 7.25 7.3 6.88 7.29 45802 7.29 up up correct
IPLDP.US Interstate Power and Light Company 20200428 0 25.24 25.41 25.15 25.17 3900 23.0741 down down correct
IPWR.US Ideal Power Inc 20200428 0 2.08 2.08 1.9 2 88452 2 down down correct
IQ.US iQIYI Inc 20200428 0 17.22 17.2794 16.1303 16.65 8616025 16.65 down down correct
IRBT.US iRobot Corporation 20200428 0 57.31 61.48 56.745 61.13 2426235 61.13 up down incorrect
IRCP.US IRSA Propiedades Comerciales S.A 20200428 0 6.33 6.4601 6.03 6.03 7739 4.4233 down down correct
IRDM.US Iridium Communications Inc 20200428 0 25.01 25.71 21.34 21.91 1619545 21.91 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20200428 0 82 82 79 80 2625 80 down down correct
IRIX.US IRIDEX Corporation 20200428 0 1.825 1.89 1.75 1.81 10229 1.81 down down correct
IRMD.US IRadimed Corporation 20200428 0 20.5 20.77 19.82 20.5 53925 20.5
IROQ.US IF Bancorp Inc 20200428 0 15.906 16.27 15.906 16.27 429 15.8725 up up correct
IRTC.US iRhythm Technologies Inc 20200428 0 102.42 102.76 97.96 100.58 187678 100.58 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20200428 0 10.39 10.49 10.2 10.22 1396087 10.22 down down correct
ISBC.US Investors Bancorp Inc 20200428 0 9.08 9.4 9.08 9.19 1542602 8.4526 up up correct
ISEE.US IVERIC bio Inc 20200428 0 3.94 3.99 3.81 3.91 194663 3.91 down up incorrect
ISIG.US Insignia Systems Inc 20200428 0 0.6703 0.6705 0.6556 0.6556 1634 4.5892 down down correct
ISRG.US Intuitive Surgical Inc 20200428 0 515.87 519 500 503.45 667086 167.8167 down down correct
ISSC.US Innovative Solutions and Support Inc 20200428 0 3.8699 4.2527 3.8676 4.15 33028 3.5688 up up correct
ISTR.US Investar Holding Corporation 20200428 0 12.51 13.89 12.51 13.85 58611 13.5292 up up correct
ISUN.US iSun Inc 20200428 0 4.75 5.1436 4.75 4.956 57650 4.956 up up correct
ITCI.US Intra 20200428 0 18.17 18.44 17.47 17.61 364449 17.61 down down correct
ITI.US Iteris Inc 20200428 0 3.95 4.02 3.82 3.88 104808 3.88 down down correct
ITIC.US Investors Title Company 20200428 0 126 126.505 123.61 125.89 9643 104.982 down down correct
ITMR.US Itamar Medical Ltd 20200428 0 14.82 14.82 14.14 14.15 4832 14.15 down down correct
ITRI.US Itron Inc 20200428 0 69.76 70.54 68.47 69.52 275271 69.52 down up incorrect
ITRM.US Iterum Therapeutics plc 20200428 0 2.86 3.476 2.5 3.29 125971 3.29 up down incorrect
ITRN.US Ituran Location and Control Ltd 20200428 0 17.49 17.9 17.08 17.51 53673 16.8686 up up correct
IVAC.US Intevac Inc 20200428 0 5.42 5.63 5.18 5.44 94179 5.44 up up correct
IZEA.US IZEA Worldwide Inc 20200428 0 0.222 0.224 0.2 0.2125 931893 0.2125 down down correct
JACK.US Jack in the Box Inc 20200428 0 60.63 62.97 58.195 60.74 1060718 59.1571 up up correct
JAGX.US Jaguar Health Inc 20200428 0 0.47 0.52 0.45 0.47 1205352 1.41
JAKK.US JAKKS Pacific Inc 20200428 0 0.89 0.9 0.83 0.8341 51823 8.341 down down correct
JAN.US JanOne Inc 20200428 0 2.626 2.91 2.5 2.6 21067 2.6 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20200428 0 110.1 112.96 108.76 112.38 645060 112.38 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20200428 0 106.71 107.59 105.16 105.42 736908 103.9567 down down correct
JBLU.US JetBlue Airways Corporation 20200428 0 8.51 9.23 8.44 9.02 21976891 9.02 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20200428 0 85.31 87.04 84.23 85.09 102247 78.1604 down up incorrect
JCS.US Communications Systems Inc 20200428 0 5.58 5.6 5.41 5.58 8875 3.2588
JCTCF.US Jewett 20200428 0 5.37 5.4277 5.35 5.42 2607 5.42 up up correct
JD.US JD.com Inc 20200428 0 46.04 46.19 43.16 43.58 15863260 43.58 down down correct
JFIN.US Jiayin Group Inc 20200428 0 2.2 2.44 2.2 2.42 9364 2.42 up down incorrect
JFU.US 9F Inc 20200428 0 6.79 6.79 6.6967 6.6967 824 6.6967 down down correct
JG.US Aurora Mobile Limited 20200428 0 2.38 2.46 2.2212 2.28 10113 2.28 down down correct
JJSF.US J & J Snack Foods Corp 20200428 0 109.99 127.89 109.6467 126.37 423146 122.85 up up correct
JKHY.US Jack Henry & Associates Inc 20200428 0 164.8 165.8 159.92 160.35 579959 157.2371 down down correct
JMPNZ.US JMPNZ 20200428 0 17.547 17.56 17.27 17.385 3300 15.5462 down up incorrect
JNCE.US Jounce Therapeutics Inc 20200428 0 5.18 5.56 4.9 5.49 373582 5.49 up up correct
JOBS.US 51job Inc 20200428 0 64.32 65.56 63.15 63.76 258038 63.76 down down correct
JOUT.US Johnson Outdoors Inc 20200428 0 67.74 67.88 65.3 65.59 32398 64.8091 down down correct
JRJC.US China Finance Online Co. Limited 20200428 0 4.55 4.9 4.55 4.61 9737 4.61 up up correct
JRSH.US Jerash Holdings (US) Inc 20200428 0 4.6999 4.6999 4.6999 4.6999 133 4.4225
JRVR.US James River Group Holdings Ltd 20200428 0 36.03 37.2 35.23 36.75 147717 34.7696 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20200428 0 20.23 20.703 20.01 20.44 15930 18.6062 up up correct
JVA.US Coffee Holding Co. Inc 20200428 0 2.84 2.84 2.68 2.69 21528 2.69 down down correct
JYNT.US The Joint Corp 20200428 0 11.89 12.68 11.48 12.32 161333 12.32 up up correct
KALA.US Kala Pharmaceuticals Inc 20200428 0 11.09 11.14 10.17 10.34 1082114 10.34 down down correct
KALU.US Kaiser Aluminum Corporation 20200428 0 74.19 75.1 71.42 71.67 114388 68.8842 down down correct
KALV.US KalVista Pharmaceuticals Inc 20200428 0 11.23 11.41 10.9 11.09 63353 11.09 down up incorrect
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20200428 0 0.84 0.84 0.822 0.822 3416 0.822 down down correct
KBAL.US Kimball International Inc 20200428 0 11.56 12.185 11.3 12.03 111603 11.3971 up up correct
KBSF.US KBS Fashion Group Limited 20200428 0 1.84 1.89 1.6 1.765 37333 1.765 down down correct
KDMN.US Kadmon Holdings Inc 20200428 0 4.75 4.77 4.33 4.34 1478700 4.34 down down correct
KDNY.US Chinook Therapeutics Inc 20200428 0 15.95 15.95 14.725 14.85 56231 14.85 down down correct
KDP.US Keurig Dr Pepper Inc 20200428 0 28 28 26.88 27.11 5411033 26.2944 down down correct
KE.US Kimball Electronics Inc 20200428 0 12.78 12.78 12.19 12.43 78423 12.43 down down correct
KELYA.US Kelly Services Inc 20200428 0 15.16 15.55 15.11 15.21 138348 15.131 up up correct
KELYB.US Kelly Services Inc 20200428 0 14.81 14.81 14.81 14.81 225 14.7754
KEQU.US Kewaunee Scientific Corporation 20200428 0 10.75 10.75 10.75 10.75 222 10.75
KERN.US Akerna Corp 20200428 0 9.2 9.4206 8.85 9.05 93746 9.05 down down correct
KERNW.US Akerna Corp 20200428 0 0.82 0.85 0.79 0.83 30468 0.83 up up correct
KFFB.US Kentucky First Federal Bancorp 20200428 0 6.5 6.5 6.5 6.5 465 5.847
KFRC.US Kforce Inc 20200428 0 29.77 29.92 29.12 29.59 94111 28.6381 down down correct
KHC.US The Kraft Heinz Company 20200428 0 30.48 30.77 30.055 30.43 6920866 28.1495 down down correct
KIDS.US OrthoPediatrics Corp 20200428 0 45.82 46.79 44.455 45.76 66130 45.76 down down correct
KINS.US Kingstone Companies Inc 20200428 0 5.01 5.11 4.9 5 31982 4.7774 down down correct
KIRK.US Kirkland's Inc 20200428 0 0.935 0.94 0.88 0.89 316964 0.89 down down correct
KLAC.US KLA Corporation 20200428 0 168.39 170.77 165.95 166.27 1198925 162.2378 down down correct
KLDO.US Kaleido Biosciences Inc 20200428 0 6.91 6.9899 6.42 6.75 106387 6.75 down up incorrect
KLIC.US Kulicke and Soffa Industries Inc 20200428 0 25.15 25.39 24.6 24.87 268283 24.2347 down down correct
KLXE.US KLX Energy Services Holdings Inc 20200428 0 0.92 1.08 0.91 1.04 1190072 5.2 up up correct
KMDA.US Kamada Ltd 20200428 0 7.64 7.7 7.1 7.29 94596 7.29 down up incorrect
KMPH.US KemPharm Inc 20200428 0 0.2999 0.3 0.2755 0.2798 110103 4.4768 down up incorrect
KNDI.US Kandi Technologies Group Inc 20200428 0 4.1 4.22 3.95 3.97 399801 3.97 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20200428 0 21.33 22.32 19.3954 20.83 258127 20.83 down up incorrect
KNSL.US Kinsale Capital Group Inc 20200428 0 111.06 113.9 108.85 111.32 194705 110.9511 up up correct
KOD.US Kodiak Sciences Inc 20200428 0 53.6 53.6 50.53 51.94 228982 51.94 down down correct
KOPN.US Kopin Corporation 20200428 0 0.44 0.44 0.41 0.4199 328483 0.4199 down down correct
KOR.US Corvus Gold Inc 20200428 0 1.5693 1.61 1.51 1.51 26275 1.51 down up incorrect
KOSS.US Koss Corporation 20200428 0 1.34 1.5 1.2825 1.42 45247 1.42 up up correct
KPLT.US Katapult Holdings Inc 20200428 0 9.89 9.89 9.88 9.88 500 9.88 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20200428 0 5.69 5.69 5.22 5.49 19400 5.49 down down correct
KPTI.US Karyopharm Therapeutics Inc 20200428 0 25.58 25.64 24.04 24.1 656427 24.1 down down correct
KRKR.US 36Kr Holdings Inc 20200428 0 3.61 3.61 3.31 3.37 15702 3.37 down up incorrect
KRMD.US Repro Med Systems Inc 20200428 0 12.52 12.6 11.4 11.68 406276 11.68 down up incorrect
KRNT.US Kornit Digital Ltd 20200428 0 30.95 31.06 29.89 30.67 227494 30.67 down down correct
KRNY.US Kearny Financial Corp 20200428 0 8.38 8.47 8.14 8.32 577341 7.8442 down down correct
KROS.US Keros Therapeutics Inc 20200428 0 30.5 31.09 30.3984 30.9 49206 30.9 up up correct
KRTX.US Karuna Therapeutics Inc 20200428 0 88.61 88.61 83.68 84.16 203602 84.16 down up incorrect
KRUS.US Kura Sushi USA Inc 20200428 0 12.81 14.9199 12.81 14.55 192983 14.55 up up correct
KRYS.US Krystal Biotech Inc 20200428 0 51.35 51.35 48.555 49.71 96559 49.71 down down correct
KSPN.US Kaspien Holdings Inc 20200428 0 5.3 6 4.83 5.1958 100882 5.1958 down down correct
KTCC.US Key Tronic Corporation 20200428 0 3.83 4.13 3.82 4 81716 4 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20200428 0 15.12 15.335 14.71 15.08 1106618 15.08 down down correct
KTRA.US Kintara Therapeutics Inc 20200428 0 0.565 0.565 0.5011 0.54 279503 0.54 down down correct
KURA.US Kura Oncology Inc 20200428 0 10.69 16.24 10.63 15.52 8916814 15.52 up down incorrect
KVHI.US KVH Industries Inc 20200428 0 9.17 9.24 8.8791 9.14 49733 9.14 down down correct
KXIN.US Kaixin Auto Holdings 20200428 0 0.8342 0.9441 0.83 0.8303 12730 0.8303 down down correct
KZIA.US Kazia Therapeutics Limited 20200428 0 2.76 2.8 2.62 2.8 41876 2.8 up up correct
KZR.US Kezar Life Sciences Inc 20200428 0 4.84 5.15 4.67 4.89 102970 4.89 up up correct
LAKE.US Lakeland Industries Inc 20200428 0 15.05 15.435 14.7 14.76 661859 14.76 down down correct
LAMR.US Lamar Advertising Company (REIT) 20200428 0 57.27 58.3 56.1 56.88 1299728 53.7237 down down correct
LANC.US Lancaster Colony Corporation 20200428 0 141.49 144.045 138.74 140.75 130911 136.5421 down down correct
LAND.US Gladstone Land Corporation 20200428 0 13.87 13.87 13.01 13.08 211131 12.4617 down up incorrect
LARAX.US LARAX 20200428 0 8.22 8.22 8.22 8.22 0 7.5517
LARK.US Landmark Bancorp Inc 20200428 0 19.3197 19.9093 19.2744 19.9093 3967 17.8979 up up correct
LASR.US nLIGHT Inc 20200428 0 15.2 15.85 14.85 15.7 302607 15.7 up up correct
LAUR.US Laureate Education Inc 20200428 0 9.41 9.66 9.02 9.62 1738200 5.4095 up up correct
LAWS.US Lawson Products Inc 20200428 0 30.6 32.2089 30.6 31.87 19031 31.87 up up correct
LAZR.US Luminar Technologies Inc 20200428 0 10.3 10.3 10.12 10.28 54312 10.28 down down correct
LAZY.US Lazydays Holdings Inc 20200428 0 2.95 2.95 2.76 2.76 5804 2.76 down down correct
LBAI.US Lakeland Bancorp Inc 20200428 0 11.28 11.39 10.96 11.19 197401 10.4683 down down correct
LBC.US Luther Burbank Corporation 20200428 0 10.24 10.65 10.01 10.52 132384 10.0432 up down incorrect
LBRDA.US Liberty Broadband Corporation 20200428 0 125.8 125.8 121.89 122.5 122076 122.5 down down correct
LBRDK.US Liberty Broadband Corporation 20200428 0 128.54 128.77 124.61 125.17 485090 125.17 down down correct
LBTYA.US Liberty Global plc 20200428 0 19.38 19.65 18.36 18.415 1906173 18.415 down down correct
LBTYK.US Liberty Global plc 20200428 0 18.55 18.72 17.53 17.59 2758932 17.59 down up incorrect
LCA.US Landcadia Holdings IV Inc 20200428 0 9.99 10 9.9 9.95 297038 9.95 down down correct
LCNB.US LCNB Corp 20200428 0 14.8 14.87 12.942 14.7 45246 13.582 down down correct
LCRDX.US LCRDX 20200428 0 8.22 8.22 8.22 8.22 0 7.2736
LCUT.US Lifetime Brands Inc 20200428 0 5.43 5.43 5.04 5.4 17446 5.2691 down down correct
LE.US Lands' End Inc 20200428 0 8.13 8.6 7.975 8.08 400674 8.08 down down correct
LECO.US Lincoln Electric Holdings Inc 20200428 0 82.2 83.15 79.48 80.99 469960 78.7753 down down correct
LEDS.US SemiLEDs Corporation 20200428 0 2.17 2.35 2.1026 2.25 84053 2.25 up up correct
LEE.US Lee Enterprises Incorporated 20200428 0 0.8295 0.8307 0.8 0.82 412560 8.2 down down correct
LEGH.US Legacy Housing Corporation 20200428 0 10.4 10.45 10.19 10.37 34250 10.37 down up incorrect
LENDX.US Stone Ridge Alternative Lending Risk Pre 20200428 0 9.73 9.73 9.73 9.73 0 34.1025
LEVL.US Level One Bancorp Inc 20200428 0 17.48 18.88 17.4 17.82 12694 17.5509 up up correct
LEXX.US Lexaria Bioscience Corp 20200428 0 0.317 0.317 0.2737 0.284 3428 8.52 down up incorrect
LFMD.US LifeMD Inc 20200428 0 1.39 1.39 1.31 1.365 35180 1.365 down down correct
LFUS.US Littelfuse Inc 20200428 0 143.89 146.48 142.61 142.91 114609 140.7883 down down correct
LFVN.US LifeVantage Corporation 20200428 0 13 16.13 12.82 15.68 463120 15.68 up down incorrect
LGIH.US LGI Homes Inc 20200428 0 55 58.02 54.43 55.43 747230 55.43 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20200428 0 98.04 98.59 92.63 93.18 287634 93.18 down down correct
LGO.US Largo Resources Ltd 20200428 0 0.7868 0.827 0.7362 0.7618 299411 7.618 down down correct
LHCG.US LHC Group Inc 20200428 0 129.15 129.16 121.82 122.8 215483 122.8 down down correct
LIFE.US aTyr Pharma Inc 20200428 0 3.8 3.8 3.45 3.75 116304 3.75 down up incorrect
LILA.US Liberty Latin America Ltd 20200428 0 10.98 11 10.46 10.69 302001 10.0754 down down correct
LILAK.US Liberty Latin America Ltd 20200428 0 10.73 10.74 10.15 10.36 767645 9.7552 down down correct
LINC.US Lincoln Educational Services Corporation 20200428 0 2.56 2.56 2.33 2.33 5640 2.33 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20200428 0 5.99 6.34 5.76 6.05 388571 6.05 up up correct
LINK.US Interlink Electronics Inc 20200428 0 3.74 4.47 3.74 4.47 506 4.47 up up correct
LIQT.US LiqTech International Inc 20200428 0 4.45 4.52 4.24 4.28 74347 4.28 down down correct
LITE.US Lumentum Holdings Inc 20200428 0 82.71 83.95 79.87 80.46 1831404 80.46 down down correct
LIVE.US Live Ventures Incorporated 20200428 0 7.25 7.25 6.52 6.78 7257 6.78 down down correct
LIVN.US LivaNova PLC 20200428 0 58.33 58.97 55.34 56.365 720880 56.365 down down correct
LIVX.US LiveXLive Media Inc 20200428 0 2 2 1.69 1.74 393935 1.74 down up incorrect
LIZI.US Lizhi Inc 20200428 0 5.3061 5.3061 5.03 5.22 5124 5.22 down down correct
LJPC.US La Jolla Pharmaceutical Company 20200428 0 6.96 7.29 6.535 6.77 635131 6.77 down up incorrect
LKCO.US Luokung Technology Corp 20200428 0 0.5229 0.5425 0.49 0.505 133501 0.505 down down correct
LKFN.US Lakeland Financial Corporation 20200428 0 41 42.51 40.9 41.95 158637 40.4838 up up correct
LKQ.US LKQ Corporation 20200428 0 23.55 24.56 23.42 23.99 3046173 23.8858 up down incorrect
LLL.US JX Luxventure Ltd 20200428 0 1.84 1.89 1.6 1.765 37333 1.765 down down correct
LLNW.US Limelight Networks Inc 20200428 0 5.38 5.38 5.1475 5.21 2484141 5.21 down down correct
LMAT.US LeMaitre Vascular Inc 20200428 0 30 30.07 28.72 30 172877 29.4653
LMB.US Limbach Holdings Inc 20200428 0 2.92 3.1429 2.92 3.02 17918 3.02 up up correct
LMFA.US LM Funding America Inc 20200428 0 0.64 0.7 0.6375 0.64 6483 3.2
LMNL.US Liminal BioSciences Inc 20200428 0 7.91 8.2 7.9 8.05 1041 8.05 up up correct
LMNR.US Limoneira Company 20200428 0 14.16 14.2 13.63 13.95 70524 13.5011 down down correct
LMPX.US LMP Automotive Holdings Inc 20200428 0 4.34 4.34 4 4.23 37921 4.23 down down correct
LMRK.US Landmark Infrastructure Partners LP 20200428 0 10.5 11.76 10.5 11.43 105457 10.1599 up up correct
LMRKN.US Landmark Infrastructure Partners LP 20200428 0 22.105 22.33 22.105 22.22 903 19.6534 up up correct
LMRKO.US Landmark Infrastructure Partners LP 20200428 0 21.77 22.25 21.77 22.0904 4150 19.1895 up down incorrect
LMRKP.US Landmark Infrastructure Partners LP 20200428 0 21.75 22.5 21.75 22.4 4678 19.8579 up up correct
LMST.US Limestone Bancorp Inc 20200428 0 11.965 12.46 11.91 12.19 7507 12.19 up down incorrect
LNDC.US Landec Corporation 20200428 0 11.06 11.24 10.56 11.14 139336 11.14 up up correct
LNT.US Alliant Energy Corporation 20200428 0 50.94 51.37 50.08 50.65 1276274 48.1352 down down correct
LNTH.US Lantheus Holdings Inc 20200428 0 13.55 13.675 12.755 12.96 425756 12.96 down down correct
LOAN.US Manhattan Bridge Capital Inc 20200428 0 3.75 3.782 3.7168 3.76 24056 3.3478 up up correct
LOB.US Live Oak Bancshares Inc 20200428 0 14.2 14.25 13.31 13.52 317716 13.4412 down down correct
LOCO.US El Pollo Loco Holdings Inc 20200428 0 11.35 12.18 11.2523 11.69 465846 11.69 up up correct
LOGC.US LogicBio Therapeutics Inc 20200428 0 6.44 6.679 5.6784 5.96 51952 5.96 down down correct
LOGI.US Logitech International S.A 20200428 0 47.48 47.8 47.12 47.26 384012 46.215 down down correct
LOOP.US Loop Industries Inc 20200428 0 7.85 8 7.61 7.92 37077 7.92 up down incorrect
LOPE.US Grand Canyon Education Inc 20200428 0 86.15 87.87 84.11 84.69 446985 84.69 down down correct
LORL.US Loral Space & Communications Inc 20200428 0 16.64 16.65 15.78 16.05 119882 11.6644 down down correct
LOTZ.US CarLotz Inc 20200428 0 9.97 9.97 9.97 9.97 763 9.97
LOVE.US The Lovesac Company 20200428 0 11.54 11.65 10.6 11.31 554824 11.31 down down correct
LPCN.US Lipocine Inc 20200428 0 0.56 0.56 0.531 0.54 377405 0.54 down up incorrect
LPLA.US LPL Financial Holdings Inc 20200428 0 59.32 60.17 56.51 58.13 963010 57.2095 down down correct
LPRO.US Open Lending Corporation 20200428 0 10.25 10.25 10.21 10.23 4667 10.23 down up incorrect
LPSN.US LivePerson Inc 20200428 0 24.44 24.56 22.71 23.44 823709 23.44 down down correct
LPTH.US LightPath Technologies Inc 20200428 0 2.16 2.19 2.0703 2.12 275783 2.12 down down correct
LPTX.US Leap Therapeutics Inc 20200428 0 2.47 2.58 2.15 2.3 304050 2.3 down down correct
LQDA.US Liquidia Corporation 20200428 0 5.93 5.98 5.25 5.6 166805 5.6 down up incorrect
LQDT.US Liquidity Services Inc 20200428 0 5.49 5.5 5.28 5.34 261879 5.34 down down correct
LRCX.US Lam Research Corporation 20200428 0 270.23 271.4899 259.47 261.85 1731622 256.8045 down down correct
LRFC.US Logan Ridge Finance Corp 20200428 0 25.7999 26.6555 23.7 23.94 32921 23.94 down down correct
LRMR.US Larimar Therapeutics Inc 20200428 0 0.82 0.82 0.7203 0.7783 25430 9.3396 down down correct
LSCC.US Lattice Semiconductor Corporation 20200428 0 19.99 20.17 19.49 19.55 1265825 19.55 down down correct
LSTR.US Landstar System Inc 20200428 0 109.1 109.94 105.6 105.78 346493 103.1913 down down correct
LSXMA.US The Liberty SiriusXM Group 20200428 0 33.71 34.91 33.39 34.44 1182378 34.44 up up correct
LSXMK.US The Liberty SiriusXM Group 20200428 0 33.9 35.26 32.76 34.87 2012907 34.3016 up up correct
LTAFX.US Altst Strgs Fd A 20200428 0 4.83 4.83 4.83 4.83 0 4.4867
LTBR.US Lightbridge Corporation 20200428 0 4.25 4.25 3.35 3.58 92798 3.58 down down correct
LTCFX.US Alternative Strategies Fund Class C 20200428 0 4.64 4.64 4.64 4.64 0 4.3002
LTIFX.US LTIFX 20200428 0 4.86 4.86 4.86 4.86 0 4.86
LTRPA.US Liberty TripAdvisor Holdings Inc 20200428 0 2.38 2.495 2.26 2.37 1085784 2.37 down down correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20200428 0 42 42 38 39.51 31642 39.51 down up incorrect
LTRX.US Lantronix Inc 20200428 0 2.72 2.88 2.72 2.84 114814 2.84 up up correct
LULU.US Lululemon Athletica Inc 20200428 0 231.3 231.95 224.1901 224.47 1340443 224.47 down down correct
LUMO.US Lumos Pharma Inc 20200428 0 9.69 9.69 9.17 9.39 6910 9.39 down down correct
LUNA.US Luna Innovations Incorporated 20200428 0 7.33 7.4 7.2 7.4 194731 7.4 up up correct
LVO.US LiveOne Inc 20200428 0 2 2 1.69 1.74 393900 1.74 down down correct
LVOX.US LiveVox Holding Inc 20200428 0 9.96 9.96 9.95 9.95 1600 9.95 down down correct
LVOXU.US LiveVox Holdings Inc Unit 20200428 0 10.13 10.13 10.12 10.12 425 10.12 down down correct
LWAY.US Lifeway Foods Inc 20200428 0 3 3.09 2.5 2.6681 103884 2.6681 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20200428 0 0.65 0.71 0.65 0.7 244100 0.7 up up correct
LX.US LexinFintech Holdings Ltd 20200428 0 8.48 8.51 8.19 8.32 1226917 8.32 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20200428 0 2.33 2.4 2.025 2.12 1322306 2.12 down down correct
LYFT.US Lyft Inc 20200428 0 35 35.11 32.42 32.74 7842466 32.74 down down correct
LYL.US Dragon Victory International Limited 20200428 0 1.0099 1.01 0.91 0.92 7689 0.92 down down correct
LYTS.US LSI Industries Inc 20200428 0 5.83 6.34 5.81 6.11 227801 5.8389 up up correct
MACK.US Merrimack Pharmaceuticals Inc 20200428 0 3.52 3.58 3.4 3.52 18237 3.52
MANH.US Manhattan Associates Inc 20200428 0 64.99 68.51 63.62 67.05 1574818 67.05 up up correct
MANT.US ManTech International Corporation 20200428 0 81.77 84.29 81.66 82.24 224162 79.6295 up up correct
MAPS.US WM Technology Inc 20200428 0 9.9 9.91 9.88 9.9 108700 9.9
MAR.US Marriott International Inc 20200428 0 87.411 88.74 84.52 87.42 4210942 87.42 up down incorrect
MARA.US Marathon Digital Holdings Inc 20200428 0 0.4599 0.47 0.4324 0.4403 313949 0.4403 down down correct
MARK.US Remark Holdings Inc 20200428 0 0.4163 0.5189 0.3921 0.5 31360551 0.5 up down incorrect
MARPS.US Marine Petroleum Trust 20200428 0 1.29 1.3868 1.29 1.3868 16646 1.2393 up up correct
MASI.US Masimo Corporation 20200428 0 218.27 219.4 212.15 212.56 703986 212.56 down down correct
MAT.US Mattel Inc 20200428 0 9.14 9.54 9.115 9.295 5000505 9.295 up up correct
MATW.US Matthews International Corporation 20200428 0 24.35 24.75 23.84 24.09 132276 23.0513 down up incorrect
MAYS.US J.W. Mays Inc 20200428 0 21.1599 21.1599 21.1599 21.1599 100 21.1599
MBAY.US MediaBay Inc 20200428 0 0 0 0 0 2000 0
MBCN.US Middlefield Banc Corp 20200428 0 16.4 16.94 16.4 16.41 2189 15.5738 up up correct
MBII.US Marrone Bio Innovations Inc 20200428 0 0.7527 0.8999 0.72 0.7707 224537 0.7707 up up correct
MBIN.US Merchants Bancorp 20200428 0 15.93 15.95 15.11 15.54 31614 15.2252 down down correct
MBINO.US Merchants Bancorp 20200428 0 22.15 22.78 22 22.5 9800 20.3108 up down incorrect
MBINP.US Merchants Bancorp 20200428 0 23.85 24.25 23.85 24.25 1600 21.6226 up up correct
MBIO.US Mustang Bio Inc 20200428 0 3.08 3.09 2.92 3 91542 3 down down correct
MBNKP.US Medallion Bank 20200428 0 12.25 13.25 12.25 13.186 9900 11.2962 up up correct
MBOT.US Microbot Medical Inc 20200428 0 8.01 8.25 7.5 7.6 342015 7.6 down down correct
MBRX.US Moleculin Biotech Inc 20200428 0 1.18 1.2 1.1 1.14 537934 6.84 down up incorrect
MBUU.US Malibu Boats Inc 20200428 0 33.58 35.25 33.13 34.89 464590 34.89 up up correct
MBWM.US Mercantile Bank Corporation 20200428 0 23.46 23.97 23.29 23.56 38945 21.9044 up up correct
MCBC.US Macatawa Bank Corporation 20200428 0 7.67 7.88 7.54 7.71 83728 7.1947 up up correct
MCBS.US MetroCity Bankshares Inc 20200428 0 11.18 11.19 10.87 11.11 26800 10.5939 down up incorrect
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20200428 0 11.54 11.54 11.54 11.54 0 10.4388
MCFT.US MasterCraft Boat Holdings Inc 20200428 0 10.88 11.48 10.59 11.15 512844 11.15 up up correct
MCHP.US Microchip Technology Incorporated 20200428 0 87.62 89.79 86.31 87.35 7225016 42.7374 down down correct
MCHX.US Marchex Inc 20200428 0 1.94 1.96 1.7 1.75 199520 1.75 down down correct
MCMJ.US Merida Merger Corp. I 20200428 0 9.65 9.65 9.6002 9.6002 537 9.6002 down down correct
MCRB.US Seres Therapeutics Inc 20200428 0 4.01 4.08 3.665 3.78 404931 3.78 down down correct
MCRI.US Monarch Casino & Resort Inc 20200428 0 32.33 33.8 31.51 32.74 182022 32.74 up up correct
MDB.US MongoDB Inc 20200428 0 162.13 163.1575 153.95 154.75 709497 154.75 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20200428 0 94.7 94.7 86.78 86.9 151027 86.9 down down correct
MDGS.US Medigus Ltd 20200428 0 2.41 2.41 2 2.29 654106 2.29 down down correct
MDGSW.US Medigus Ltd. WT C EXP 072323 20200428 0 0.2649 0.2649 0.25 0.2513 4245 0.2513 down up incorrect
MDIA.US MediaCo Holding Inc 20200428 0 3.4001 3.65 3.4001 3.65 1130 3.65 up up correct
MDLZ.US Mondelez International Inc 20200428 0 52.06 52.34 50.86 51.17 8869058 49.515 down down correct
MDNA.US Medicenna Therapeutics Corp 20200428 0 2.5132 2.5132 2.37 2.38 15958 2.38 down up incorrect
MDRR.US Medalist Diversified REIT Inc 20200428 0 1.81 1.81 1.5 1.7 21001 1.646 down up incorrect
MDRRP.US Medalist Diversified REIT Inc 20200428 0 17.99 17.99 17.99 17.99 0 15.43
MDRX.US Allscripts Healthcare Solutions Inc 20200428 0 6.85 6.98 6.565 6.73 1414066 6.73 down up incorrect
MDVL.US Medavail Holdings Inc 20200428 0 1.14 1.29 1.05 1.1013 126772 13.2156 down down correct
MDWD.US MediWound Ltd 20200428 0 1.97 1.97 1.8939 1.93 32218 1.93 down down correct
MDXG.US MiMedx Group Inc 20200428 0 3.88 3.89 3.5 3.62 208373 3.62 down down correct
MEDP.US Medpace Holdings Inc 20200428 0 88.27 89.41 84.95 85.66 416158 85.66 down down correct
MEDS.US TRxADE HEALTH Inc 20200428 0 6.54 7.174 6.1 7.04 78184 7.04 up up correct
MEIP.US MEI Pharma Inc 20200428 0 2.6 2.6 2.41 2.56 1600861 2.56 down down correct
MELI.US MercadoLibre Inc 20200428 0 592.02 606.36 589 598.54 456828 598.54 up up correct
MEOH.US Methanex Corporation 20200428 0 14.3 14.89 14.07 14.53 829291 14.3473 up up correct
MERC.US Mercer International Inc 20200428 0 8.99 9.24 8.97 9.06 236865 8.6533 up up correct
MESA.US Mesa Air Group Inc 20200428 0 3.13 3.7 3.12 3.63 1172354 3.63 up up correct
MESO.US Mesoblast Limited 20200428 0 10.81 10.88 9.8 10.07 2835235 10.07 down up incorrect
METC.US Ramaco Resources Inc 20200428 0 2.39 2.54 2.3502 2.48 45837 2.48 up up correct
METX.US Meten EdtechX Education Group Ltd 20200428 0 11.99 12 11.8 11.92 36813 11.92 down down correct
MFH.US Mercurity Fintech Holding Inc 20200428 0 0.68 0.68 0.6203 0.6458 34177 1.2916 down down correct
MFIN.US Medallion Financial Corp 20200428 0 2.57 2.7476 2.46 2.54 206282 2.54 down down correct
MGEE.US MGE Energy Inc 20200428 0 68.8 69.29 67.35 68 143287 65.547 down down correct
MGI.US MoneyGram International Inc 20200428 0 1.7 1.71 1.51 1.65 1004550 1.65 down down correct
MGIC.US Magic Software Enterprises Ltd 20200428 0 9.18 9.24 9.02 9.02 15225 8.6406 down down correct
MGLN.US Magellan Health Inc 20200428 0 56.21 56.21 53.28 55.11 182616 55.11 down down correct
MGNI.US Magnite Inc 20200428 0 6.98 6.98 6.41 6.59 1855363 6.59 down down correct
MGNX.US MacroGenics Inc 20200428 0 7.74 7.74 7.11 7.23 395759 7.23 down down correct
MGPI.US MGP Ingredients Inc 20200428 0 37.24 37.97 35.5 37.94 237236 37.3188 up up correct
MGRC.US McGrath RentCorp 20200428 0 55.95 56.45 54.2 55.69 166885 53.6892 down down correct
MGTA.US Magenta Therapeutics Inc 20200428 0 9.51 9.51 8.4 8.48 200639 8.48 down down correct
MGTX.US MeiraGTx Holdings plc 20200428 0 14.79 14.79 13.87 13.89 52789 13.89 down down correct
MHLD.US Maiden Holdings Ltd 20200428 0 1.18 1.19 1.1454 1.19 237173 1.19 up up correct
MICT.US MICT Inc 20200428 0 0.995 1.0246 0.962 1 2427 1 up up correct
MIDD.US The Middleby Corporation 20200428 0 56.49 57.56 54.1 55.5 972755 55.5 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20200428 0 0.1235 0.1235 0.1 0.1 13401 0.1 down down correct
MIME.US Mimecast Limited 20200428 0 39.28 39.71 38.15 38.72 658696 38.72 down up incorrect
MIND.US MIND Technology Inc 20200428 0 0.99 0.99 0.95 0.96 9197 0.96 down up incorrect
MINDP.US MIND Technology Inc 20200428 0 15.1299 15.1299 15.1299 15.1299 250 13.0315
MINM.US Minim Inc. Common Stock 20200428 0 1.13 1.25 1.08 1.23 22780 1.23 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20200428 0 16.44 16.85 16 16.26 41213 16.26 down down correct
MIST.US Milestone Pharmaceuticals Inc 20200428 0 2.45 2.49 2.35 2.42 426661 2.42 down down correct
MITK.US Mitek Systems Inc 20200428 0 9.26 9.49 9.0114 9.41 317253 9.41 up up correct
MITO.US Stealth BioTherapeutics Corp 20200428 0 1.73 1.74 1.65 1.665 91481 1.665 down down correct
MKD.US Molecular Data Inc 20200428 0 1.9081 1.99 1.9 1.95 6825 1.95 up up correct
MKSI.US MKS Instruments Inc 20200428 0 98.34 100.99 96.635 97.75 500199 96.8676 down up incorrect
MKTX.US MarketAxess Holdings Inc 20200428 0 443.23 452.78 433 441.43 268273 437.4522 down down correct
MKTY.US Mechanical Technology Incorporated 20200428 0 0.68 0.68 0.44 0.68 3200 0.68
MLAB.US Mesa Laboratories Inc 20200428 0 243.62 245.7 235.26 240.01 37590 239.0057 down up incorrect
MLCO.US Melco Resorts & Entertainment Limited 20200428 0 16.4 16.6 14.65 15.02 4715895 15.02 down down correct
MLHR.US Herman Miller Inc 20200428 0 22.31 23.58 22.24 22.62 756490 22.2196 up up correct
MLKN.US MillerKnoll Inc 20200428 0 22.31 23.58 22.24 22.62 756490 22.1203 up up correct
MLVF.US Malvern Bancorp Inc 20200428 0 12.14 12.45 11.42 11.77 16012 11.77 down down correct
MMAT.US Meta Materials Inc 20200428 0 0.84 0.86 0.82 0.82 21750 0.82 down down correct
MMLP.US Martin Midstream Partners L.P 20200428 0 3.13 3.54 3.06 3.51 1076945 3.3684 up down incorrect
MMMB.US MamaMancini's Holdings Inc. Common Stock 20200428 0 1.65 1.65 1.585 1.6 33000 1.6 down down correct
MMSI.US Merit Medical Systems Inc 20200428 0 40.94 40.94 39.16 39.29 426686 39.29 down down correct
MMYT.US MakeMyTrip Limited 20200428 0 14.63 14.89 13.71 13.95 448372 13.95 down down correct
MNDO.US MIND C.T.I. Ltd 20200428 0 1.7 1.77 1.7 1.74 79363 1.5968 up down incorrect
MNDT.US Mandiant Inc. 20200428 0 11.72 11.79 11.02 11.42 4076961 11.42 down down correct
MNKD.US MannKind Corporation 20200428 0 1.39 1.425 1.29 1.34 1810432 1.34 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20200428 0 0.5 0.5 0.4365 0.4471 569632 0.4471 down up incorrect
MNOV.US MediciNova Inc 20200428 0 5.66 5.66 5.23 5.4 156899 5.4 down down correct
MNPR.US Monopar Therapeutics Inc 20200428 0 7.2153 7.4083 7.2153 7.25 2629 7.25 up up correct
MNRO.US Monro Inc 20200428 0 53.16 54.3 51.325 52.9 271810 51.3737 down down correct
MNSB.US MainStreet Bancshares Inc 20200428 0 14.56 14.94 13.5 13.67 30448 13.67 down down correct
MNST.US Monster Beverage Corporation 20200428 0 61.27 61.485 59.29 60.14 2864653 60.14 down up incorrect
MNTS.US Momentus Inc 20200428 0 9.79 9.79 9.79 9.79 21753 9.79
MNTV.US Momentive Global Inc 20200428 0 16.13 16.13 15.41 15.59 701957 15.59 down down correct
MNTX.US Manitex International Inc 20200428 0 4.09 4.19 3.97 4.13 48285 4.13 up down incorrect
MODV.US ModivCare Inc 20200428 0 61.73 62.45 59.06 61.29 62418 61.29 down down correct
MOFG.US MidWestOne Financial Group Inc 20200428 0 20.55 21.331 19.67 20.5 33259 19.2794 down up incorrect
MOGO.US Mogo Inc 20200428 0 0.932 0.932 0.8 0.9 48993 0.9 down down correct
MOHO.US ECMOHO Limited 20200428 0 4.526 4.8 4.526 4.8 41689 4.8 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20200428 0 22.4 22.7 21.55 21.9 25708 21.9 down down correct
MOMO.US Momo Inc 20200428 0 23.91 24.09 23.04 23.25 2382676 22.3082 down down correct
MOR.US MorphoSys AG 20200428 0 25.6 25.68 25.1 25.32 412718 25.32 down down correct
MORF.US Morphic Holding Inc 20200428 0 14.65 14.65 13.42 13.75 27584 13.75 down down correct
MORN.US Morningstar Inc 20200428 0 143.73 146.48 141.4 143.1 85427 141.8355 down down correct
MOSY.US MoSys Inc 20200428 0 1.45 1.76 1.44 1.51 445630 1.51 up up correct
MOTS.US Motus GI Holdings Inc 20200428 0 1.15 1.37 1.15 1.22 547650 1.22 up up correct
MOXC.US Moxian Inc 20200428 0 0.8217 0.8217 0.6824 0.7301 45173 0.7301 down up incorrect
MPAA.US Motorcar Parts of America Inc 20200428 0 12.6 13.01 12.51 12.7 133756 12.7 up up correct
MPB.US Mid Penn Bancorp Inc 20200428 0 20 20 18.2897 19.79 12189 18.6666 down down correct
MPWR.US Monolithic Power Systems Inc 20200428 0 196 198.86 190.88 191.31 390878 189.3978 down up incorrect
MRAM.US Everspin Technologies Inc 20200428 0 2.7 2.72 2.59 2.69 96234 2.69 down down correct
MRBK.US Meridian Corporation 20200428 0 13.82 17.6 13.61 13.61 10626 12.6279 down down correct
MRCC.US Monroe Capital Corporation 20200428 0 8.96 9.15 8.19 8.2 213046 6.8022 down down correct
MRCY.US Mercury Systems Inc 20200428 0 87.76 89.98 84.51 85 383756 85 down down correct
MREO.US Mereo BioPharma Group plc 20200428 0 1.22 1.33 1.2 1.2 92743 1.2 down down correct
MRIN.US Marin Software Incorporated 20200428 0 1.76 1.79 1.65 1.71 26129 1.71 down down correct
MRKR.US Marker Therapeutics Inc 20200428 0 2.1 2.12 1.97 1.98 393606 1.98 down down correct
MRLN.US Marlin Business Services Corp 20200428 0 6.2 8.95 6.2 8.41 292394 7.757 up up correct
MRNA.US Moderna Inc 20200428 0 50.4 50.45 47.17 47.88 13067207 47.88 down down correct
MRNS.US Marinus Pharmaceuticals Inc 20200428 0 2.21 2.25 2.02 2.11 138007 8.44 down down correct
MRSN.US Mersana Therapeutics Inc 20200428 0 8.79 9.535 8.67 9.36 909595 9.36 up up correct
MRTN.US Marten Transport Ltd 20200428 0 23.54 23.99 22.8 22.97 365743 14.2575 down down correct
MRTX.US Mirati Therapeutics Inc 20200428 0 89.89 90.56 85.72 88.66 733585 88.66 down down correct
MRUS.US Merus N.V 20200428 0 17.4 17.75 14.4416 14.8 179427 14.8 down down correct
MRVL.US Marvell Technology Inc 20200428 0 27.93 27.95 26.82 26.88 10343170 26.6806 down down correct
MSBI.US Midland States Bancorp Inc 20200428 0 15.5 16.06 15.29 15.87 159900 14.3971 up up correct
MSEX.US Middlesex Water Company 20200428 0 60.47 60.98 59.95 60.5 67585 59.0712 up up correct
MSFDX.US Mlt Strgy Grwt A 20200428 0 12.01 12.01 12.01 12.01 0 10.8096
MSFIX.US The Multi 20200428 0 12.23 12.23 12.23 12.23 0 11.0073
MSFT.US Microsoft Corporation 20200428 0 175.59 175.67 169.39 169.81 34392688 167.0883 down down correct
MSFYX.US The Multi 20200428 0 11.69 11.69 11.69 11.69 0 10.5217
MSTR.US MicroStrategy Incorporated 20200428 0 129.9 131.015 127.8 128.85 85510 128.85 down down correct
MSVB.US Mid 20200428 0 11.9 11.9 11.62 11.62 5200 11.4665 down down correct
MTBC.US CareCloud Inc 20200428 0 6.51 6.615 6.2615 6.4 87009 6.4 down down correct
MTBCP.US CareCloud Inc 20200428 0 24.95 25.23 24.855 25.2 63397 21.2923 up up correct
MTC.US Mmtec Inc 20200428 0 1.052 1.07 1.03 1.0501 9195 1.0501 down down correct
MTEM.US Molecular Templates Inc 20200428 0 17.28 17.28 16.27 16.38 323380 16.38 down up incorrect
MTEX.US Mannatech Incorporated 20200428 0 10.36 10.4005 9.94 10.4005 1001 9.0075 up down incorrect
MTLS.US Materialise NV 20200428 0 21 21 20.41 20.91 79180 20.91 down down correct
MTP.US Midatech Pharma plc 20200428 0 1.7311 1.9299 1.7 1.87 65475 1.87 up down incorrect
MTRX.US Matrix Service Company 20200428 0 9.87 10.18 9.65 9.96 122311 9.96 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20200428 0 27.84 27.84 26.62 26.625 659477 26.625 down down correct
MU.US Micron Technology Inc 20200428 0 46.21 47.69 45.28 45.31 25234949 45.2468 down down correct
MUDS.US Mudrick Capital Acquisition Corporation II 20200428 0 10.48 10.5 10.31 10.31 2506 10.31 down down correct
MUDSU.US Mudrick Capital Acquisition Corporation II 20200428 0 10.57 10.6 10.57 10.6 500 10.6 up up correct
MUDSW.US Mudrick Capital Acquisition Corporation II 20200428 0 0.65 0.65 0.589 0.6 137320 0.6 down up incorrect
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20200428 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20200428 0 2.38 2.38 2.1 2.3 234800 2.3 down down correct
MVBF.US MVB Financial Corp 20200428 0 12.99 13.25 12.88 13.11 24131 12.7276 up up correct
MVIS.US MicroVision Inc 20200428 0 0.26 0.264 0.2481 0.2517 2307895 0.2517 down down correct
MVST.US Microvast Holdings Inc 20200428 0 10.02 10.03 10 10 206600 10 down down correct
MYFW.US First Western Financial Inc 20200428 0 11.95 12.5 11.95 12.48 8545 12.48 up up correct
MYGN.US Myriad Genetics Inc 20200428 0 15.83 15.83 14.76 14.81 629460 14.81 down down correct
MYMD.US MyMD Pharmaceuticals Inc 20200428 0 3.85 3.85 3.51 3.67 453744 7.34 down down correct
MYRG.US MYR Group Inc 20200428 0 27.36 28.07 27.06 27.76 100001 27.76 up up correct
MYSZ.US My Size Inc 20200428 0 2.66 2.75 2.45 2.52 200716 2.52 down up incorrect
NAII.US Natural Alternatives International Inc 20200428 0 7.09 7.09 6.96 6.96 644 6.96 down down correct
NAKD.US Naked Brand Group Limited 20200428 0 0.7 0.72 0.6 0.6247 207190 9.3705 down down correct
NAOV.US NanoVibronix Inc 20200428 0 1.8 1.86 1.8 1.86 788 1.86 up up correct
NATH.US Nathan's Famous Inc 20200428 0 61.84 63.45 59.675 59.74 5846 57.4173 down down correct
NATI.US National Instruments Corporation 20200428 0 39.64 40.15 39.21 39.26 505527 37.4284 down down correct
NATR.US Nature's Sunshine Products Inc 20200428 0 8.47 8.4999 8.04 8.38 36692 7.9364 down down correct
NAVI.US Navient Corporation 20200428 0 7.61 7.85 7.115 7.48 3288374 6.8335 down down correct
NBEV.US NewAge Inc 20200428 0 1.53 1.54 1.48 1.49 1996755 1.49 down up incorrect
NBIX.US Neurocrine Biosciences Inc 20200428 0 102.49 102.49 97.21 98.63 485018 98.63 down down correct
NBN.US Northeast Bank 20200428 0 16.53 17.1271 16.2 16.58 56653 16.5309 up up correct
NBRV.US Nabriva Therapeutics plc 20200428 0 0.56 0.571 0.5311 0.54 207596 5.4 down down correct
NBSE.US NeuBase Therapeutics Inc 20200428 0 7.3 7.69 7.07 7.6 2955686 7.6 up up correct
NBTB.US NBT Bancorp Inc 20200428 0 33.15 33.36 31.91 32.78 173504 31.0145 down down correct
NCBS.US Nicolet Bankshares Inc 20200428 0 55.17 55.53 53.41 54.92 41901 54.92 down down correct
NCMI.US National CineMedia Inc 20200428 0 3.38 3.46 3.14 3.295 1135264 2.9072 down down correct
NCNA.US NuCana plc 20200428 0 5.84 5.99 5.53 5.76 59963 5.76 down down correct
NCSM.US NCS Multistage Holdings Inc 20200428 0 0.5853 0.6 0.545 0.5981 74607 11.962 up down incorrect
NCTY.US The9 Limited 20200428 0 0.55 0.55 0.5131 0.5389 27195 5.389 down up incorrect
NDAQ.US Nasdaq Inc 20200428 0 113.53 114.42 110.651 111.21 1006246 108.6029 down down correct
NDLS.US Noodles & Company 20200428 0 5.65 6.01 5.63 5.79 415883 5.79 up up correct
NDRA.US ENDRA Life Sciences Inc 20200428 0 0.86 1.35 0.8 0.8106 1794596 0.8106 down down correct
NDRAW.US ENDRA Life Sciences Inc. Warrants 20200428 0 0.14 0.14 0.1395 0.1395 2070 0.1395 down down correct
NDSN.US Nordson Corporation 20200428 0 162.88 166.35 159.06 159.95 259708 157.6427 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20200428 0 7.5 7.5 7.5 7.5 3189 5.4917
NEGG.US Newegg Commerce Inc 20200428 0 3.6 3.68 3.28 3.36 110775 3.36 down down correct
NEO.US NeoGenomics Inc 20200428 0 30.36 30.75 27.5502 27.97 1200768 27.97 down down correct
NEOG.US Neogen Corporation 20200428 0 66.49 66.49 63.75 63.98 206031 31.99 down up incorrect
NEON.US Neonode Inc 20200428 0 3.43 4.96 3.43 3.9 1231675 3.9 up down incorrect
NEPH.US Nephros Inc 20200428 0 8.52 9.24 7.95 8.76 36618 8.76 up up correct
NEPT.US Neptune Wellness Solutions Inc 20200428 0 2.21 2.27 2.07 2.15 945178 2.15 down down correct
NERV.US Minerva Neurosciences Inc 20200428 0 9 9.11 8.03 8.34 549526 8.34 down down correct
NESR.US National Energy Services Reunited Corp 20200428 0 4.95 5.035 4.79 4.88 105849 4.88 down up incorrect
NESRW.US NESRW 20200428 0 0.38 0.4 0.38 0.4 290 0.4 up up correct
NETE.US Net Element Inc 20200428 0 2.38 2.38 2.1 2.3 234827 2.3 down up incorrect
NEWT.US Newtek Business Services Corp 20200428 0 15.88 16.05 15.04 15.04 136311 12.433 down down correct
NEXT.US NextDecade Corporation 20200428 0 1.96 1.97 1.67 1.795 49088 1.795 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20200428 0 11.3 11.65 11.09 11.23 120002 10.5371 down down correct
NFE.US New Fortress Energy Inc 20200428 0 12.85 13.06 11.96 12.19 83178 11.9781 down down correct
NFLX.US Netflix Inc 20200428 0 419.99 421 402.9101 403.83 10101230 403.83 down down correct
NGM.US NGM Biopharmaceuticals Inc 20200428 0 18.26 18.42 18 18.18 314860 18.18 down down correct
NH.US NantHealth Inc 20200428 0 2.16 2.71 2.12 2.58 702018 2.58 up up correct
NHTC.US Natural Health Trends Corp 20200428 0 4.34 4.35 4.2 4.2 12118 3.4302 down down correct
NICE.US NICE Ltd 20200428 0 170 170 165.7 167.51 168134 167.51 down down correct
NICHX.US NICHX 20200428 0 26.33 26.33 26.33 26.33 0 24.4156
NICK.US Nicholas Financial Inc 20200428 0 5.32 5.32 5.32 5.32 208 5.32
NISN.US Nisun International Enterprise Development Group Co. Ltd 20200428 0 8.55 9.1 8.5409 9.055 53019 9.055 up down incorrect
NIU.US Niu Technologies 20200428 0 8.69 8.98 8.55 8.84 207015 8.84 up up correct
NK.US NantKwest Inc 20200428 0 4 4.025 3.5 3.57 818950 3.57 down down correct
NKLA.US Nikola Corporation 20200428 0 14.8 14.85 13.52 13.9 1310963 13.9 down up incorrect
NKSH.US National Bankshares Inc 20200428 0 30.43 31.0221 29.75 29.82 10832 27.4291 down down correct
NKTR.US Nektar Therapeutics 20200428 0 20.3 20.3 19.76 19.89 1178383 19.89 down down correct
NLOK.US NortonLifeLock Inc 20200428 0 21.43 21.49 20.885 20.97 4774193 20.1823 down down correct
NLTX.US Neoleukin Therapeutics Inc 20200428 0 11.8 11.81 10.66 10.75 343260 10.75 down up incorrect
NMFC.US New Mountain Finance Corporation 20200428 0 7.77 7.97 7.28 7.32 1172988 6.1409 down down correct
NMIH.US NMI Holdings Inc 20200428 0 12.55 13.09 12.42 12.82 1241506 12.82 up up correct
NMRD.US Nemaura Medical Inc 20200428 0 5.01 5.13 5 5.13 3623 5.13 up up correct
NMRK.US Newmark Group Inc 20200428 0 4.1 4.16 3.76 3.84 1968906 3.8044 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20200428 0 2.4 2.4 2.3 2.3 500 2.3 down up incorrect
NMTR.US 9 Meters Biopharma Inc 20200428 0 0.66 0.669 0.6 0.62 287412 0.62 down down correct
NNBR.US NN Inc 20200428 0 3.29 3.68 2.9137 3.11 1129985 3.11 down down correct
NNDM.US Nano Dimension Ltd 20200428 0 0.785 0.785 0.743 0.754 889150 0.754 down down correct
NODK.US NI Holdings Inc 20200428 0 12.43 13.61 12.34 13.41 31595 13.41 up up correct
NOTV.US Inotiv Inc 20200428 0 4.8 4.905 4.36 4.69 8154 4.69 down up incorrect
NOVN.US Novan Inc 20200428 0 0.385 0.392 0.35 0.3683 361034 3.683 down down correct
NOVT.US Novanta Inc 20200428 0 88.46 90.335 86.71 87.25 125951 87.25 down up incorrect
NRBO.US NeuroBo Pharmaceuticals Inc 20200428 0 15.1 15.155 14.49 15.155 8462 15.155 up up correct
NRC.US National Research Corporation 20200428 0 54 54.37 52.41 53.26 89976 52.8429 down down correct
NRIM.US Northrim BanCorp Inc 20200428 0 23.075 24.055 23.075 23.83 29137 22.2437 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20200428 0 13.84 13.84 13.84 13.84 0 11.9934
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20200428 0 13.98 13.98 13.98 13.98 0 12.2838
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20200428 0 13.98 13.98 13.98 13.98 0 12.0846
NRXP.US NRx Pharmaceuticals Inc 20200428 0 10.71 10.71 10.71 10.71 100 10.71
NSIT.US Insight Enterprises Inc 20200428 0 53.41 54 51.21 51.4 387045 51.4 down up incorrect
NSPR.US InspireMD Inc 20200428 0 11.85 12 10.95 11.1 3387 11.1 down down correct
NSSC.US Napco Security Technologies Inc 20200428 0 18.14 19.66 17.94 19.5 94130 19.5 up up correct
NSTG.US NanoString Technologies Inc 20200428 0 31.64 31.94 28.8 30.5 539260 30.5 down up incorrect
NSYS.US Nortech Systems Incorporated 20200428 0 3.4 3.65 3.4 3.65 1466 3.65 up up correct
NTAP.US NetApp Inc 20200428 0 43.7 43.74 42.155 42.27 2395035 40.3126 down down correct
NTCT.US NetScout Systems Inc 20200428 0 26.6 27.21 26.19 26.28 549539 26.28 down down correct
NTES.US NetEase Inc 20200428 0 360.8 363.95 350.79 353.37 3767530 69.5728 down down correct
NTGR.US NETGEAR Inc 20200428 0 22.98 23.33 22.66 22.86 446557 22.86 down up incorrect
NTIC.US Northern Technologies International Corporation 20200428 0 7.13 7.64 6.97 7.53 8812 7.4051 up up correct
NTLA.US Intellia Therapeutics Inc 20200428 0 15.23 15.45 13.76 13.81 596518 13.81 down down correct
NTNX.US Nutanix Inc 20200428 0 19.34 19.8 18.71 18.955 3188142 18.955 down down correct
NTRA.US Natera Inc 20200428 0 37.81 37.81 36.25 36.39 427213 36.39 down up incorrect
NTRB.US Nutriband Inc. Common Stock 20200428 0 12 12.3 12 12.3 275 12.3 up up correct
NTRS.US Northern Trust Corporation 20200428 0 81.83 82.79 80.05 80.13 927077 76.291 down down correct
NTRSO.US Northern Trust Corporation 20200428 0 25.03 25.04 24.85 24.85 137800 23.017 down down correct
NTUS.US Natus Medical Incorporated 20200428 0 26.67 26.69 24.64 25.09 309514 25.09 down down correct
NTWK.US NetSol Technologies Inc 20200428 0 2.29 2.33 2.16 2.25 31309 2.25 down down correct
NUAN.US Nuance Communications Inc 20200428 0 19.93 20 19.21 19.245 2034042 19.245 down down correct
NURO.US NeuroMetrix Inc 20200428 0 2.64 2.65 2.4 2.47 282949 2.47 down down correct
NUVA.US NuVasive Inc 20200428 0 62.36 62.37 58.88 59.08 499024 59.08 down up incorrect
NUWE.US Nuwellis Inc 20200428 0 12.9001 12.9001 11.8831 12.3001 52484 12.3001 down down correct
NVAX.US Novavax Inc 20200428 0 21.4 21.66 19.62 20.545 3982967 20.545 down down correct
NVCN.US Neovasc Inc 20200428 0 2.46 2.56 2.36 2.49 59208 2.49 up up correct
NVCR.US NovoCure Limited 20200428 0 75 75 71.6329 72.83 504364 72.83 down down correct
NVDA.US NVIDIA Corporation 20200428 0 303 304.2 291.14 291.36 11072603 72.7 down down correct
NVEC.US NVE Corporation 20200428 0 54.15 57.47 52.25 55.15 25052 49.1806 up up correct
NVEE.US NV5 Global Inc 20200428 0 44.18 44.62 41.84 44.01 89084 44.01 down down correct
NVFY.US Nova LifeStyle Inc 20200428 0 1.1 1.13 1.02 1.1046 11521 1.1046 up up correct
NVIV.US InVivo Therapeutics Holdings Corp 20200428 0 1.56 1.57 1.42 1.51 622079 1.51 down down correct
NVMI.US Nova Measuring Instruments Ltd 20200428 0 38.6 38.88 37.66 37.97 74910 37.97 down down correct
NVNO.US enVVeno Medical Corp 20200428 0 11.35 12 9.5 10.4 13408 10.4 down down correct
NVNOW.US enVVeno Medical Corporation 20200428 0 0.12 0.12 0.12 0.12 0 0.12
NVOS.US Novo Integrated Sciences Inc 20200428 0 0.0156 0.0156 0.0156 0.0156 865 1.56
NWBI.US Northwest Bancshares Inc 20200428 0 11.05 11.4 10.92 10.98 1038984 9.8023 down down correct
NWE.US NorthWestern Corporation 20200428 0 60 61.39 59.86 60.75 625763 56.4073 up up correct
NWFL.US Norwood Financial Corp 20200428 0 24.74 24.94 24.15 24.21 5971 22.8186 down up incorrect
NWL.US Newell Brands Inc 20200428 0 13.84 14.42 13.84 14.23 4972538 13.1591 up up correct
NWLI.US National Western Life Group Inc 20200428 0 192.45 196.94 188.05 190.75 9631 190.0623 down up incorrect
NWPX.US Northwest Pipe Company 20200428 0 24.44 24.89 23.84 24.55 58601 24.55 up up correct
NWS.US News Corporation 20200428 0 9.81 10.07 9.73 9.91 559766 9.7592 up up correct
NWSA.US News Corporation 20200428 0 9.65 9.945 9.49 9.81 3478659 9.6642 up up correct
NXGN.US NextGen Healthcare Inc 20200428 0 11.48 11.53 10.81 11.12 234462 11.12 down up incorrect
NXPI.US NXP Semiconductors N.V 20200428 0 105.02 105.48 98.28 98.34 5908840 96.391 down down correct
NXST.US Nexstar Media Group Inc 20200428 0 67.3 70.09 65.19 67.62 632742 64.9214 up up correct
NXTC.US NextCure Inc 20200428 0 36.38 36.49 34.56 35.34 157422 35.34 down down correct
NXTD.US Nxt 20200428 0 0.37 0.39 0.3502 0.3755 521263 3.755 up up correct
NXTP.US Nextplay Technologies Inc 20200428 0 1 1 0.935 0.968 8400 0.968 down down correct
NYMT.US New York Mortgage Trust Inc 20200428 0 2.15 2.25 2.05 2.23 11112000 1.8863 up up correct
NYMTM.US New York Mortgage Trust Inc 20200428 0 16.37 16.8827 16.31 16.47 79801 14.1159 up up correct
NYMTN.US New York Mortgage Trust Inc 20200428 0 16.33 16.95 16.33 16.57 60407 14.1976 up down incorrect
NYMTP.US New York Mortgage Trust Inc 20200428 0 18.1 18.98 17.6 18.21 24731 15.6692 up up correct
NYMX.US Nymox Pharmaceutical Corporation 20200428 0 3.14 3.14 2.86 3.01 117107 3.01 down down correct
OBAS.US Optibase Ltd 20200428 0 10.95 11.685 10.95 11.19 20239 11.19 up up correct
OBCI.US Ocean Bio 20200428 0 6.99 7.5 6.3 6.68 706997 6.5361 down down correct
OBLG.US Oblong Inc 20200428 0 1.02 1.07 1.02 1.05 9962 1.05 up up correct
OBNK.US Origin Bancorp Inc 20200428 0 22 22 21.27 21.85 74010 21.3094 down down correct
OBSV.US ObsEva SA 20200428 0 2.25 2.38 2.22 2.36 437765 2.36 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20200428 0 24.4 24.4 24.3 24.3 1600 23.1471 down up incorrect
OCC.US Optical Cable Corporation 20200428 0 2.58 2.59 2.2733 2.35 3485 2.35 down down correct
OCCI.US OFS Credit Company Inc 20200428 0 8.14 8.49 8.09 8.37 22646 6.2829 up down incorrect
OCCIP.US OFS Credit Company Inc 20200428 0 20.09 20.18 19.9012 20 3976 17.9046 down down correct
OCFC.US OceanFirst Financial Corp 20200428 0 16.23 16.23 15.33 15.57 454066 14.5886 down down correct
OCGN.US Ocugen Inc 20200428 0 0.31 0.33 0.305 0.3192 4071341 0.3192 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20200428 0 4.07 4.141 3.92 3.95 663602 3.4267 down down correct
OCUL.US Ocular Therapeutix Inc 20200428 0 6.16 6.24 5.52 5.81 1182957 5.81 down down correct
OCUP.US Ocuphire Pharma Inc 20200428 0 1.88 1.88 1.73 1.75 3802 7 down down correct
OCX.US OncoCyte Corporation 20200428 0 2.36 2.36 2.21 2.24 164009 2.24 down up incorrect
ODFL.US Old Dominion Freight Line Inc 20200428 0 145.42 147.69 143.59 144.49 613871 143.7309 down down correct
ODP.US The ODP Corporation 20200428 0 2.07 2.24 2.01 2.205 674582 22.05 up up correct
ODT.US Odonate Therapeutics Inc 20200428 0 29.4 29.41 26.44 27.16 64445 27.16 down down correct
OEG.US Orbital Energy Group Inc 20200428 0 0.8143 0.87 0.8143 0.8322 8746 0.8322 up up correct
OESX.US Orion Energy Systems Inc 20200428 0 4.14 4.495 4.12 4.39 407647 4.39 up up correct
OFED.US Oconee Federal Financial Corp 20200428 0 17.9 17.9 17.84 17.84 386 17.3056 down up incorrect
OFIX.US Orthofix Medical Inc 20200428 0 34.43 34.69 33.58 34.39 108863 34.39 down down correct
OFLX.US Omega Flex Inc 20200428 0 83.6 85.07 83.01 83.01 3716 81.8079 down down correct
OFS.US OFS Capital Corporation 20200428 0 4.4 4.47 4.35 4.36 141068 3.6297 down down correct
OFSSI.US OFSSI 20200428 0 18.268 18.268 18.268 18.268 1300 16.6345
OGI.US OrganiGram Holdings Inc 20200428 0 1.74 1.76 1.56 1.61 4353454 1.61 down down correct
OIIM.US O2Micro International Limited 20200428 0 1.37 1.37 1.26 1.2919 12963 1.2919 down down correct
OJSCY.US Public Joint Stock Company Rosneft Oil Company 20200428 0 4.3957 4.3957 4.3957 4.3957 2300 4.1512
OKTA.US Okta Inc 20200428 0 153 153.53 145.58 147.66 1817677 147.66 down down correct
OLED.US Universal Display Corporation 20200428 0 145.99 147.64 142.25 142.69 379762 141.7482 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20200428 0 69.65 72.42 68.66 70.16 2778606 70.16 up down incorrect
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20200428 0 26.82 27.55 26.72 27.32 108190 26.285 up up correct
OMCL.US Omnicell Inc 20200428 0 72.43 72.43 69.51 70.69 232940 70.69 down up incorrect
OMER.US Omeros Corporation 20200428 0 16.73 16.97 15.98 16.74 433987 16.74 up up correct
OMEX.US Odyssey Marine Exploration Inc 20200428 0 4.3 4.7 4.3 4.53 18465 4.53 up up correct
OMP.US Oasis Midstream Partners LP 20200428 0 4.76 4.99 4.72 4.93 544168 3.851 up up correct
OMQS.US OMNIQ Corp. Common Stock 20200428 0 4.5 5 4.5 4.75 3200 4.75 up up correct
ON.US ON Semiconductor Corporation 20200428 0 16.34 16.6 15.645 15.84 8778640 15.84 down down correct
ONB.US Old National Bancorp 20200428 0 14.35 14.54 14.08 14.26 608311 13.4358 down down correct
ONCS.US OncoSec Medical Incorporated 20200428 0 1.65 1.83 1.6 1.78 213612 1.78 up up correct
ONCT.US Oncternal Therapeutics Inc 20200428 0 2.68 2.6901 2.6076 2.6076 2727 2.6076 down down correct
ONCY.US Oncolytics Biotech Inc 20200428 0 1.4 1.9 1.35 1.75 1946694 1.75 up up correct
ONEM.US 1Life Healthcare Inc 20200428 0 24.98 26.44 24.5501 25.43 668834 25.43 up up correct
ONEW.US OneWater Marine Inc 20200428 0 9.76 11.18 9.14 10.93 84500 10.4698 up up correct
ONTX.US Onconova Therapeutics Inc 20200428 0 0.307 0.33 0.3026 0.323 575934 4.845 up up correct
ONVO.US Organovo Holdings Inc 20200428 0 0.43 0.45 0.4122 0.4181 33098 8.362 down down correct
OPBK.US OP Bancorp 20200428 0 7.19 7.39 6.955 7.18 20351 6.7391 down up incorrect
OPCH.US Option Care Health Inc 20200428 0 13.48 13.9 12.9 13.79 256866 13.79 up up correct
OPGN.US OpGen Inc 20200428 0 2.45 2.45 2.25 2.31 401126 2.31 down down correct
OPHC.US OptimumBank Holdings Inc 20200428 0 2.4 2.4 2.4 2.4 10 2.4
OPI.US Office Properties Income Trust 20200428 0 26.73 27.22 26.3 26.64 247651 23.9059 down down correct
OPK.US OPKO Health Inc 20200428 0 2.25 2.34 2.12 2.17 9691869 2.17 down down correct
OPNT.US Opiant Pharmaceuticals Inc 20200428 0 10.84 11.3 10.84 11.0229 8061 11.0229 up down incorrect
OPOF.US Old Point Financial Corporation 20200428 0 16.34 16.43 15.205 15.56 3739 14.8754 down down correct
OPRA.US Opera Limited 20200428 0 5.32 5.32 5.11 5.2 133181 5.2 down down correct
OPRT.US Oportun Financial Corporation 20200428 0 6.2 6.89 6.1 6.55 537936 6.55 up up correct
OPRX.US OptimizeRx Corporation 20200428 0 9.84 9.97 9.42 9.75 72090 9.75 down up incorrect
OPTN.US OptiNose Inc 20200428 0 4.37 4.44 3.975 4 575123 4 down down correct
ORGO.US Organogenesis Holdings Inc 20200428 0 3.83 3.89 3.41 3.62 67560 3.62 down up incorrect
ORGS.US Orgenesis Inc 20200428 0 5.29 5.415 5.2101 5.29 91280 5.29
ORIC.US ORIC Pharmaceuticals Inc 20200428 0 26.2 26.4999 24.67 25.68 764846 25.68 down down correct
ORLY.US O'Reilly Automotive Inc 20200428 0 398.59 399.99 383.64 384.5 919998 384.5 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20200428 0 3.07 3.11 2.93 3.03 67705 3.03 down down correct
ORRF.US Orrstown Financial Services Inc 20200428 0 14.55 15.1257 14.12 15.08 22291 14.0701 up up correct
ORTX.US Orchard Therapeutics plc 20200428 0 11.96 12.08 11.36 11.8 267352 11.8 down down correct
OSAT.US Orbsat Corp Common Stock 20200428 0 3.49 3.49 3.49 3.49 1 17.45
OSBC.US Old Second Bancorp Inc 20200428 0 7.62 7.94 7.57 7.85 208800 7.7238 up down incorrect
OSIS.US OSI Systems Inc 20200428 0 73.53 75.38 73.27 73.67 96777 73.67 up up correct
OSMT.US Osmotica Pharmaceuticals plc 20200428 0 4.22 4.2685 3.86 3.89 105176 3.89 down down correct
OSPN.US OneSpan Inc 20200428 0 17.71 17.9 16.97 17.25 172383 17.25 down down correct
OSS.US One Stop Systems Inc 20200428 0 1.39 1.51 1.33 1.42 73246 1.42 up up correct
OSTK.US Overstock.com Inc 20200428 0 11.99 12.33 9.8 12 5496402 12 up up correct
OSUR.US OraSure Technologies Inc 20200428 0 16 16.43 14.74 14.8 1240768 14.8 down down correct
OSW.US OneSpaWorld Holdings Limited 20200428 0 5.08 5.15 4.61 4.64 858781 4.64 down down correct
OTEL.US Otelco Inc 20200428 0 7.3 7.815 7.3 7.74 6233 7.74 up up correct
OTEX.US Open Text Corporation 20200428 0 37.76 37.96 36.29 36.48 811759 35.4034 down down correct
OTIC.US Otonomy Inc 20200428 0 2.44 2.44 2.21 2.24 58142 2.24 down down correct
OTLK.US Outlook Therapeutics Inc 20200428 0 0.692 0.6949 0.6701 0.6949 275344 0.6949 up up correct
OTLKW.US Oncobiologics Inc. Series A Warrant 20200428 0 0.1906 0.208 0.1 0.187 51985 0.187 down down correct
OTRK.US Ontrak Inc 20200428 0 29.6 30.54 29.13 29.57 473129 29.57 down down correct
OTTR.US Otter Tail Corporation 20200428 0 45 45.49 44.46 45.08 100738 42.557 up up correct
OVBC.US Ohio Valley Banc Corp 20200428 0 25.9 27.04 25.76 26.89 3056 25.4552 up up correct
OVID.US Ovid Therapeutics Inc 20200428 0 3.84 3.86 3.52 3.67 394189 3.67 down down correct
OVLY.US Oak Valley Bancorp 20200428 0 13.7 14.95 13.7 14.59 5332 14.1845 up up correct
OWSCX.US OWSCX 20200428 0 16.85 16.85 16.85 16.85 0 16.3772
OXBR.US Oxbridge Re Holdings Limited 20200428 0 0.848 0.848 0.8381 0.8381 1101 0.8381 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20200428 0 0.0389 0.039 0.0384 0.0384 1869 0.0384 down up incorrect
OXLC.US Oxford Lane Capital Corp 20200428 0 5.49 5.49 4.75 4.76 1637622 3.5993 down down correct
OXLCM.US Oxford Lane Capital Corp 20200428 0 20.25 20.6 20.25 20.36 8291 18.1418 up up correct
OXLCP.US Oxford Lane Capital Corp 20200428 0 18.5 19.06 18.5 18.88 10300 16.792 up up correct
OXSQ.US Oxford Square Capital Corp 20200428 0 3.1 3.22 2.5 2.58 2054323 2.0745 down down correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20200428 0 21.78 22.5 21.78 22.2 21929 19.7922 up up correct
OXSQZ.US Oxford Square Capital Corp. 20200428 0 19.8 24.95 19.8 24.95 5100 22.691 up down incorrect
OYST.US Oyster Point Pharma Inc 20200428 0 36.29 36.29 31 33.1 145026 33.1 down up incorrect
OZK.US Bank OZK 20200428 0 21.56 22.25 21.28 21.89 1481227 20.7481 up up correct
PAA.US Plains All American Pipeline L.P 20200428 0 8.25 8.48 7.92 8.1 7576432 6.982 down down correct
PAAS.US Pan American Silver Corp 20200428 0 21.98 22.2679 21.33 22.09 2765057 21.7065 up up correct
PACB.US Pacific Biosciences of California Inc 20200428 0 3.42 3.42 3.26 3.28 971883 3.28 down down correct
PACW.US PacWest Bancorp 20200428 0 19.62 20.11 18.9 19.59 1439353 18.4389 down down correct
PAE.US PAE Incorporated 20200428 0 8.19 8.57 7.8 7.97 232451 7.97 down down correct
PAGP.US Plains GP Holdings L.P 20200428 0 8.53 8.74 8.16 8.5 3542572 7.3716 down down correct
PAHC.US Phibro Animal Health Corporation 20200428 0 26.01 26.3 25.395 26.03 203696 25.0892 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20200428 0 2.2 2.2 2.07 2.17 7920 2.1036 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20200428 0 200 200.65 193.16 193.55 1029657 193.55 down down correct
PASG.US Passage Bio Inc 20200428 0 18.71 19.2343 18 18.34 27511 18.34 down down correct
PATI.US Patriot Transportation Holding Inc 20200428 0 9.12 9.12 8.98 8.98 550 5.0141 down down correct
PATK.US Patrick Industries Inc 20200428 0 37.38 39.6 37.09 39.42 344761 38.512 up down incorrect
PAVM.US PAVmed Inc 20200428 0 2.35 2.4 2.16 2.2 1223708 2.2 down down correct
PAVMW.US PAVmed Inc 20200428 0 1.09 1.1337 1.0855 1.1337 601 1.1337 up up correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20200428 0 1.1999 1.2 1 1.0625 151761 1.0625 down up incorrect
PAYS.US PaySign Inc 20200428 0 7.4 8 7.3402 7.69 680589 7.69 up up correct
PAYX.US Paychex Inc 20200428 0 69.6 70.6899 68.47 68.66 2096369 65.2471 down down correct
PBCT.US People's United Financial Inc 20200428 0 12.5 12.895 12.47 12.74 4390695 11.6246 up up correct
PBCTP.US People's United Financial Inc 20200428 0 25.6 27.83 24.3945 26 62803 23.7716 up up correct
PBFS.US Pioneer Bancorp Inc 20200428 0 9.63 9.72 9.16 9.16 11500 9.16 down down correct
PBHC.US Pathfinder Bancorp Inc 20200428 0 9.32 9.89 9.32 9.89 12615 9.5991 up up correct
PBIP.US Prudential Bancorp Inc 20200428 0 12.44 13.1 12.08 12.84 23426 12.3698 up down incorrect
PBLA.US Panbela Therapeutics Inc 20200428 0 5.25 5.25 5.25 5.25 10 5.25
PBPB.US Potbelly Corporation 20200428 0 3.1 3.13 3 3.06 234597 3.06 down down correct
PBTS.US Powerbridge Technologies Co. Ltd 20200428 0 2.3848 2.94 2.3848 2.89 68755 2.89 up up correct
PBYI.US Puma Biotechnology Inc 20200428 0 11.58 11.65 10.28 10.31 875869 10.31 down down correct
PCAR.US PACCAR Inc 20200428 0 70.28 70.97 69.08 69.16 2445309 65.6973 down down correct
PCB.US PCB Bancorp 20200428 0 8.55 8.62 8.2 8.2 13334 7.754 down down correct
PCH.US PotlatchDeltic Corporation 20200428 0 35.25 35.66 33.52 34.32 440928 30.1536 down down correct
PCOM.US Points International Ltd 20200428 0 9.12 9.12 8.82 8.89 87175 8.89 down down correct
PCRX.US Pacira BioSciences Inc 20200428 0 41.91 42.12 40.08 40.3 512252 40.3 down down correct
PCSB.US PCSB Financial Corporation 20200428 0 13.81 13.85 13.48 13.64 45521 13.3513 down down correct
PCTI.US PCTEL Inc 20200428 0 6.65 6.85 6.5401 6.77 65330 6.3794 up up correct
PCTY.US Paylocity Holding Corporation 20200428 0 101.54 104.5 96.9159 100.02 2428168 100.02 down down correct
PCYG.US Park City Group Inc 20200428 0 4.25 4.74 4.2 4.54 101081 4.54 up down incorrect
PCYO.US Pure Cycle Corporation 20200428 0 10.07 10.2 9.89 10.1 564466 10.1 up up correct
PDCE.US PDC Energy Inc 20200428 0 10.9 11.01 10.3 10.73 1819118 10.5341 down up incorrect
PDCO.US Patterson Companies Inc 20200428 0 16.39 17.31 15.97 17.1 1712179 16.2183 up up correct
PDD.US Pinduoduo Inc 20200428 0 51.23 51.51 47.8301 48.06 6675599 48.06 down down correct
PDEX.US Pro 20200428 0 17.27 17.44 16.67 17.39 5169 17.39 up up correct
PDFS.US PDF Solutions Inc 20200428 0 16.77 16.81 16.15 16.38 168051 16.38 down up incorrect
PDLB.US PDL Community Bancorp 20200428 0 8.21 8.63 8.09 8.09 26660 8.09 down down correct
PDSB.US PDS Biotechnology Corporation 20200428 0 0.9699 0.97 0.93 0.97 146587 0.97 up down incorrect
PDSKX.US PDSKX 20200428 0 19.99 19.99 19.99 19.99 0 19.1952
PDSRX.US PDSRX 20200428 0 19.97 19.97 19.97 19.97 0 19.0963
PDSYX.US PDSYX 20200428 0 20.02 20.02 20.02 20.02 0 19.2256
PEBK.US Peoples Bancorp of North Carolina Inc 20200428 0 19.14 19.6441 18.35 18.79 4237 17.9008 down down correct
PEBO.US Peoples Bancorp Inc 20200428 0 23.47 23.79 23.08 23.6 193377 21.5437 up up correct
PEGA.US Pegasystems Inc 20200428 0 79.3 79.9683 77.54 77.64 258594 77.5239 down down correct
PENN.US Penn National Gaming Inc 20200428 0 16.53 16.75 14.86 15.91 9218713 15.91 down up incorrect
PEP.US PepsiCo Inc 20200428 0 136.78 137.68 134.66 136.32 6674220 129.5706 down down correct
PERI.US Perion Network Ltd 20200428 0 4.79 4.7959 4.52 4.66 348185 4.66 down down correct
PESI.US Perma 20200428 0 5.93 6.19 5.83 6.02 39595 6.02 up down incorrect
PETQ.US PetIQ Inc 20200428 0 28.15 28.9872 27.28 28.5 243233 28.5 up up correct
PETS.US PetMed Express Inc 20200428 0 38.76 39.9 37.73 39.05 890639 36.6079 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20200428 0 0.3 0.3 0.3 0.3 0 1.2
PETZ.US TDH Holdings Inc 20200428 0 1.02 1.0383 0.924 0.9567 18910 0.9567 down down correct
PFALX.US PFALX 20200428 0 7.73 7.73 7.73 7.73 0 7.0161
PFBC.US Preferred Bank 20200428 0 36.99 37.44 35.88 36.99 96829 35.5428
PFC.US Premier Financial Corp 20200428 0 17.05 17.2239 16.43 16.97 137355 15.8037 down down correct
PFFLX.US PFFLX 20200428 0 7.73 7.73 7.73 7.73 0 7.0085
PFG.US Principal Financial Group Inc 20200428 0 34.28 35.13 32.805 33.61 3168224 31.1744 down down correct
PFHD.US Professional Holding Corp 20200428 0 14.36 15.49 14.215 15.38 22922 15.38 up up correct
PFIE.US Profire Energy Inc 20200428 0 0.75 0.75 0.7 0.7 53488 0.7 down down correct
PFIN.US P&F Industries Inc 20200428 0 4.65 4.66 4.4601 4.5 9722 4.5 down down correct
PFIS.US Peoples Financial Services Corp 20200428 0 34 35 33.5097 34.84 7556 32.7472 up down incorrect
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20200428 0 7.73 7.73 7.73 7.73 0 6.7975
PFLT.US PennantPark Floating Rate Capital Ltd 20200428 0 7.31 7.42 6.67 6.7 295028 5.6148 down down correct
PFMT.US Performant Financial Corporation 20200428 0 0.735 0.735 0.705 0.72 1263 0.72 down down correct
PFSW.US PFSweb Inc 20200428 0 3.89 4.06 3.85 3.95 25907 3.95 up up correct
PFX.US Phenixfin Corporation 20200428 0 0.6382 0.6382 0.58 0.59 54676 11.8 down down correct
PFXNL.US PhenixFIN Corporation 20200428 0 17.5751 18.75 17.5751 18.295 1548 16.6252 up up correct
PGC.US Peapack 20200428 0 19.1 19.29 18.81 18.89 66571 18.6096 down down correct
PGEN.US Precigen Inc 20200428 0 3.97 3.97 3.465 3.52 1065910 3.52 down down correct
PGNY.US Progyny Inc 20200428 0 21.7 22.51 21.35 21.82 524477 21.82 up up correct
PHAS.US PhaseBio Pharmaceuticals Inc 20200428 0 4.05 4.05 3.71 3.74 162520 3.74 down up incorrect
PHAT.US Phathom Pharmaceuticals Inc 20200428 0 38.94 40.91 36.965 37.58 34613 37.58 down down correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20200428 0 2 2.09 2 2.063 4197 2.063 up up correct
PHIO.US Phio Pharmaceuticals Corp 20200428 0 1.9 2.02 1.76 1.815 1275325 1.815 down up incorrect
PHUN.US Phunware Inc 20200428 0 0.72 0.82 0.6611 0.7301 2589321 0.7301 up up correct
PHUNW.US Phunware Inc 20200428 0 0.081 0.081 0.081 0.081 200 0.081
PI.US Impinj Inc 20200428 0 23.79 24.57 21.84 23.1 1329014 23.1 down down correct
PIIVX.US PIIVX 20200428 0 30.92 30.92 30.92 30.92 0 30.3176
PINC.US Premier Inc 20200428 0 33.96 34.13 32.805 32.93 558803 31.8553 down down correct
PIRS.US Pieris Pharmaceuticals Inc 20200428 0 2.92 2.92 2.65 2.74 261164 2.74 down down correct
PIXY.US ShiftPixy Inc 20200428 0 5.28 5.6475 5.2076 5.49 131558 5.49 up up correct
PKBK.US Parke Bancorp Inc 20200428 0 13.17 13.17 12.5 12.84 23308 12.1333 down down correct
PKOH.US Park 20200428 0 18 18.41 17.56 17.59 36354 17.1964 down down correct
PLAB.US Photronics Inc 20200428 0 12.13 12.13 11.65 11.8 306033 11.8 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20200428 0 13.6 13.99 12.55 13.9 6075117 13.9 up down incorrect
PLBC.US Plumas Bancorp 20200428 0 17.77 18 17.4609 17.74 10683 17.0935 down up incorrect
PLCE.US The Children's Place Inc 20200428 0 27.95 29.98 27.54 28.58 1085350 28.58 up up correct
PLIN.US China Xiangtai Food Co. Ltd 20200428 0 1.76 1.83 1.75 1.79 20518 1.79 up up correct
PLL.US Piedmont Lithium Inc 20200428 0 6.9 6.9 6.1186 6.36 11136 6.36 down down correct
PLMR.US Palomar Holdings Inc 20200428 0 57.6 57.6 54.49 56.33 144258 56.33 down down correct
PLPC.US Preformed Line Products Company 20200428 0 51.5434 52.605 50.29 51.46 5255 50.4564 down down correct
PLSE.US Pulse Biosciences Inc 20200428 0 9.35 10.53 9.2 10.23 287683 10.23 up down incorrect
PLUG.US Plug Power Inc 20200428 0 4.55 4.6 4.33 4.44 6706501 4.44 down down correct
PLUS.US ePlus inc 20200428 0 69.99 71.04 67.7813 69.02 32885 34.51 down down correct
PLXP.US PLx Pharma Inc 20200428 0 2.6241 2.7872 2.614 2.6883 6310 2.6883 up up correct
PLXS.US Plexus Corp 20200428 0 61.77 64.18 61.77 62.36 274142 62.36 up up correct
PLYA.US Playa Hotels & Resorts N.V 20200428 0 2.55 2.59 2.33 2.42 730419 2.42 down up incorrect
PMCB.US PharmaCyte Biotech Inc. Common Stock 20200428 0 0.0252 0.029 0.0245 0.025 5942 37.5019 down down correct
PMD.US Psychemedics Corporation 20200428 0 5.89 5.99 5.81 5.91 15890 5.8684 up up correct
PME.US Pingtan Marine Enterprise Ltd 20200428 0 0.93 0.9698 0.93 0.93 50711 0.93
PMFLX.US PMFLX 20200428 0 10.03 10.03 10.03 10.03 0 9.5899
PMIFX.US PMIFX 20200428 0 9.86 9.86 9.86 9.86 0 8.4672
PMTS.US CPI Card Group Inc. Common Stock 20200428 0 0.67 0.69 0.67 0.69 3161 0.69 up down incorrect
PNFP.US Pinnacle Financial Partners Inc 20200428 0 39.07 39.79 38.11 39.02 581122 38.2514 down down correct
PNNT.US PennantPark Investment Corporation 20200428 0 3.36 3.47 3.12 3.15 573478 2.6793 down down correct
PNNTG.US PNNTG 20200428 0 19.5 20.2 19.5 20.05 12400 18.4267 up up correct
PNRG.US PrimeEnergy Resources Corporation 20200428 0 62.0285 64.29 62.0285 62.31 1198 62.31 up up correct
PNTG.US The Pennant Group Inc 20200428 0 17.75 18.32 16.87 18.27 110613 18.27 up up correct
POAI.US Predictive Oncology Inc 20200428 0 1.32 1.5 1.32 1.4 1092921 1.4 up up correct
PODD.US Insulet Corporation 20200428 0 199.95 200 190.69 191.65 599844 191.65 down down correct
POLA.US Polar Power Inc 20200428 0 1.66 1.68 1.48 1.5125 49181 1.5125 down up incorrect
POOL.US Pool Corporation 20200428 0 227.51 229.885 220.145 220.69 304606 217.8224 down down correct
POPM.US PopMail.com Inc 20200428 0 0 0 0 0 0 0
POWI.US Power Integrations Inc 20200428 0 99.99 101 98.36 98.38 293330 48.6482 down up incorrect
POWL.US Powell Industries Inc 20200428 0 25.37 25.785 24.68 25.58 33519 23.9916 up down incorrect
POWW.US AMMO Inc 20200428 0 1.48 1.7 1.45 1.7 130797 1.7 up up correct
PPBI.US Pacific Premier Bancorp Inc 20200428 0 21.45 22.375 20.86 21.31 717451 19.9079 down down correct
PPBT.US Purple Biotech Ltd 20200428 0 0.0333 0.0333 0.0318 0.0327 4278751 0.3266 down up incorrect
PPC.US Pilgrim's Pride Corporation 20200428 0 20.98 21.99 20.88 21.31 1873221 21.31 up down incorrect
PPD.US PPD Inc 20200428 0 22.51 24.31 22.5 23.5 836249 23.5 up up correct
PPIH.US Perma 20200428 0 5.69 5.7 5.51 5.6 7091 5.6 down down correct
PPSI.US Pioneer Power Solutions Inc 20200428 0 1.25 1.25 1.2377 1.2377 798 1.2069 down down correct
PPTA.US Midas Gold Corp. 20200428 0 4.09 4.4 4.05 4.3 93331 4.3 up down incorrect
PRAA.US PRA Group Inc 20200428 0 27.48 28.37 27.15 27.59 335328 27.59 up up correct
PRDEX.US PREDEX Funds 20200428 0 26.09 26.09 26.09 26.09 0 24.47
PRDO.US Perdoceo Education Corporation 20200428 0 12.93 12.93 12.5 12.68 561853 12.68 down up incorrect
PRFT.US Perficient Inc 20200428 0 33.97 34.27 33.21 33.35 267784 33.35 down down correct
PRGS.US Progress Software Corporation 20200428 0 39.41 39.88 38.845 39.22 306272 38.1428 down down correct
PRIM.US Primoris Services Corporation 20200428 0 14.98 15.21 14.345 15.02 147124 14.7906 up down incorrect
PRIVX.US Sharespost 100 Fund 20200428 0 30.74 30.74 30.74 30.74 0 30.1367
PRLVX.US PRLVX 20200428 0 30.58 30.58 30.58 30.58 0 29.9756
PROC.US Procaps Group S.A. Ordinary Shares 20200428 0 9.85 9.85 9.85 9.85 26500 9.85
PROF.US Profound Medical Corp 20200428 0 13.37 13.98 13.12 13.65 107147 13.65 up up correct
PROV.US Provident Financial Holdings Inc 20200428 0 13.21 13.25 12.9303 13.11 7079 12.274 down down correct
PRPH.US ProPhase Labs Inc 20200428 0 1.71 1.7386 1.71 1.72 1603 1.639 up up correct
PRPL.US Purple Innovation Inc 20200428 0 11.66 12.23 11.3101 11.48 490038 11.48 down up incorrect
PRPO.US Precipio Inc 20200428 0 0.65 0.65 0.61 0.6252 165478 0.6252 down down correct
PRQR.US ProQR Therapeutics N.V 20200428 0 5.2 5.24 5.01 5.04 93193 5.04 down up incorrect
PRTA.US Prothena Corporation plc 20200428 0 12.57 12.58 11.095 11.26 239816 11.26 down up incorrect
PRTH.US Priority Technology Holdings Inc 20200428 0 1.73 1.82 1.61 1.73 6206 1.73
PRTK.US Paratek Pharmaceuticals Inc 20200428 0 4.56 4.7 4.45 4.58 612503 4.58 up up correct
PRTS.US CarParts.com Inc 20200428 0 3.23 3.47 3.147 3.43 634860 3.43 up up correct
PRVB.US Provention Bio Inc 20200428 0 11.94 11.95 10.8 11.57 663056 11.57 down down correct
PSEC.US Prospect Capital Corporation 20200428 0 4.4 4.48 4.261 4.3 2501142 3.5622 down down correct
PSHG.US Performance Shipping Inc 20200428 0 0.82 0.87 0.78 0.83 74440 8.1413 up down incorrect
PSMT.US PriceSmart Inc 20200428 0 65 66.055 63.73 63.8 152121 62.9905 down down correct
PSNL.US Personalis Inc 20200428 0 10.51 10.59 9.8 10.46 343572 10.46 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20200428 0 14.49 14.49 14.49 14.49 0 13.4046
PSTI.US Pluristem Therapeutics Inc 20200428 0 11.21 11.47 10.75 10.83 1622376 10.83 down up incorrect
PSTV.US Plus Therapeutics Inc 20200428 0 1.45 1.5424 1.45 1.51 63888 1.51 up up correct
PT.US Pintec Technology Holdings Limited 20200428 0 1.05 1.13 1.02 1.13 98469 1.13 up up correct
PTC.US PTC Inc 20200428 0 67.49 68.24 66.105 66.37 1070606 66.37 down down correct
PTCT.US PTC Therapeutics Inc 20200428 0 54.16 55 51.16 53.85 1030051 53.85 down down correct
PTDEX.US PREDEX 20200428 0 26.16 26.16 26.16 26.16 0 24.6291
PTE.US PolarityTE Inc 20200428 0 1.1 1.12 1.01 1.07 179955 1.07 down down correct
PTEN.US Patterson 20200428 0 2.7 3.02 2.68 2.82 9638373 2.7512 up up correct
PTGX.US Protagonist Therapeutics Inc 20200428 0 6.68 7.01 6.5 6.98 168115 6.98 up up correct
PTIX.US Protagenic Therapeutics Inc 20200428 0 1.25 1.25 1.25 1.25 5 1.25
PTMN.US Portman Ridge Finance Corporation 20200428 0 10 10.4 9.7 10 25270 7.7893
PTNR.US Partner Communications Company Ltd 20200428 0 4.2308 4.25 4.21 4.25 2207 4.25 up down incorrect
PTON.US Peloton Interactive Inc 20200428 0 31.94 32.17 29.8 30 7577284 30 down down correct
PTSI.US P.A.M. Transportation Services Inc 20200428 0 33 36.08 31.3421 36.08 5125 18.04 up up correct
PULM.US Pulmatrix Inc 20200428 0 1.39 1.4 1.3 1.34 823337 1.34 down down correct
PUYI.US Puyi Inc 20200428 0 6.03 6.1 6.01 6.1 1271 6.1 up up correct
PVAC.US Penn Virginia Corporation 20200428 0 4.39 4.6 4.07 4.41 717456 4.41 up up correct
PVBC.US Provident Bancorp Inc 20200428 0 9.56 9.56 9.22 9.26 44448 9.0795 down up incorrect
PWDEX.US PREDEX 20200428 0 26.16 26.16 26.16 26.16 0 24.629
PWFL.US PowerFleet Inc 20200428 0 4.99 4.99 4.74 4.82 62266 4.82 down down correct
PWOD.US Penns Woods Bancorp Inc 20200428 0 24.23 24.23 22.678 23.23 7766 21.2542 down down correct
PXLW.US Pixelworks Inc 20200428 0 4.25 4.62 4.165 4.57 852435 4.57 up up correct
PXS.US Pyxis Tankers Inc 20200428 0 1.19 1.37 1.06 1.12 1215344 1.12 down down correct
PYPL.US PayPal Holdings Inc 20200428 0 121.66 122 115.9029 116.14 9192284 116.14 down down correct
PZZA.US Papa John's International Inc 20200428 0 72.78 74.05 70.2831 71.87 811570 70.6071 down down correct
QADA.US QAD Inc 20200428 0 43.99 44.18 43.02 43.45 32416 43.172 down down correct
QCOM.US QUALCOMM Incorporated 20200428 0 77.108 77.78 75.16 75.29 6250473 72.6552 down down correct
QCRH.US QCR Holdings Inc 20200428 0 29.73 29.97 28.59 29.97 37773 29.6644 up down incorrect
QDEL.US Quidel Corporation 20200428 0 139.97 140.07 130.28 134.19 775304 134.19 down down correct
QFIN.US 360 DigiTech Inc 20200428 0 8.25 8.25 7.85 8.02 946223 7.9117 down down correct
QIWI.US QIWI plc 20200428 0 12.4 12.44 11.78 11.86 240415 9.99 down down correct
QK.US Q&K International Group Limited 20200428 0 12.55 12.55 12.55 12.55 302 12.55
QLGN.US Qualigen Therapeutics Inc 20200428 0 0.3349 0.3349 0.3096 0.32 187515 8 down down correct
QLYS.US Qualys Inc 20200428 0 108.31 109.11 103.25 104.8 584423 104.8 down up incorrect
QMCO.US Quantum Corporation 20200428 0 4.05 4.1 3.9 3.95 184432 3.95 down down correct
QNST.US QuinStreet Inc 20200428 0 9.34 9.78 9.26 9.75 532023 9.75 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20200428 0 21.77 22 21.3305 21.38 217808 19.1559 down down correct
QRHC.US Quest Resource Holding Corporation 20200428 0 1.17 1.22 1.12 1.14 40487 1.14 down down correct
QRTEA.US Qurate Retail Inc 20200428 0 8.27 8.4301 7.81 7.99 3044055 4.5577 down down correct
QRTEB.US Qurate Retail Inc 20200428 0 4.8009 4.8009 4.5275 4.5985 2616 2.0762 down down correct
QRVO.US Qorvo Inc 20200428 0 92.69 95.4418 92.3424 93.14 1807619 93.14 up up correct
QTNT.US Quotient Limited 20200428 0 9.62 10.38 7.8343 8.22 5182273 8.22 down down correct
QTRX.US Quanterix Corporation 20200428 0 26.56 27.97 25.42 25.49 113132 25.49 down down correct
QTT.US Qutoutiao Inc 20200428 0 2.65 2.65 2.38 2.38 1557728 23.8 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20200428 0 1.75 2.01 1.49 1.7 58384 1.7 down down correct
QUIK.US QuickLogic Corporation 20200428 0 4.65 4.6565 4.265 4.31 21822 4.31 down down correct
QUMU.US Qumu Corporation 20200428 0 2.45 2.45 2.3216 2.41 34269 2.41 down down correct
QURE.US uniQure N.V 20200428 0 64.61 65 60.51 63.03 493536 63.03 down down correct
RADA.US RADA Electronic Industries Ltd 20200428 0 4.53 4.58 4.35 4.54 102537 4.54 up up correct
RAIL.US FreightCar America Inc 20200428 0 1.42 1.46 1.3601 1.44 71209 1.44 up up correct
RAND.US Rand Capital Corporation 20200428 0 2.22 2.25 2.15 2.225 39508 16.4434 up up correct
RAPT.US RAPT Therapeutics Inc 20200428 0 17.4 17.416 16 16.12 19664 16.12 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20200428 0 69.88 69.88 63.67 63.7 540897 63.7 down down correct
RAVE.US RAVE Restaurant Group Inc 20200428 0 0.72 0.76 0.71 0.75 127946 0.75 up up correct
RAVN.US Raven Industries Inc 20200428 0 22.25 22.87 22.2 22.65 127831 22.5216 up up correct
RBB.US RBB Bancorp 20200428 0 12.81 13.07 12.32 12.89 106465 12.3856 up up correct
RBBN.US Ribbon Communications Inc 20200428 0 3.2 3.515 3.145 3.38 507654 3.38 up down incorrect
RBCAA.US Republic Bancorp Inc 20200428 0 34.17 34.25 32.2847 33 37876 31.3664 down down correct
RBCN.US Rubicon Technology Inc 20200428 0 8.15 8.45 8.15 8.17 3356 8.17 up up correct
RBKB.US Rhinebeck Bancorp Inc 20200428 0 6.4999 6.98 6.4665 6.76 7515 6.76 up up correct
RBNC.US Reliant Bancorp Inc 20200428 0 12.25 12.71 11.8 12.21 54894 11.7531 down down correct
RCAT.US Red Cat Holdings Inc 20200428 0 1.4 1.4 1.4 1.4 508 1.4
RCEL.US AVITA Medical Inc 20200428 0 5.92 6.15 5.905 6.03 88823 30.15 up down incorrect
RCIAX.US Resource Credit Income Fund Class A Shar 20200428 0 8.9 8.9 8.9 8.9 0 7.9043
RCICX.US Resource Credit Income Fund Class C 20200428 0 9 9 9 9 0 8.1026
RCII.US Rent 20200428 0 18.74 19.07 18.27 18.6 428391 17.4439 down down correct
RCIIX.US Resource Credit Income Fund Class I Shar 20200428 0 8.92 8.92 8.92 8.92 0 7.9083
RCILX.US RCILX 20200428 0 8.9 8.9 8.9 8.9 0 7.9481
RCIWX.US Resource Credit Income Fund Class W Shar 20200428 0 8.9 8.9 8.9 8.9 0 7.9332
RCKT.US Rocket Pharmaceuticals Inc 20200428 0 18.03 18.03 16.02 16.21 329066 16.21 down down correct
RCKY.US Rocky Brands Inc 20200428 0 21.29 21.63 20.44 20.71 42415 20.0869 down down correct
RCM.US R1 RCM Inc 20200428 0 10.01 10.22 9.87 10.1 685256 10.1 up down incorrect
RCMT.US RCM Technologies Inc 20200428 0 1.3769 1.3999 1.3301 1.34 34874 1.34 down down correct
RCON.US Recon Technology Ltd 20200428 0 3.7 3.99 3.55 3.58 61606 3.58 down down correct
RCRT.US Recruiter.com Group Inc. Common Stock 20200428 0 2.3 2.3 2.3 2.3 200 5.75
RDCM.US RADCOM Ltd 20200428 0 7.24 7.25 7.14 7.19 10099 7.19 down down correct
RDFN.US Redfin Corporation 20200428 0 21 21.18 19.67 19.74 983086 19.74 down down correct
RDHL.US RedHill Biopharma Ltd 20200428 0 9 9.12 7.5 7.66 1278658 7.66 down up incorrect
RDI.US Reading International Inc 20200428 0 4.13 4.34 3.9381 4.19 95589 4.19 up down incorrect
RDIB.US Reading International Inc 20200428 0 15.5 15.5 15.5 15.5 461 15.5
RDNT.US RadNet Inc 20200428 0 13.52 13.6 12.61 13.1 378853 13.1 down down correct
RDUS.US Radius Health Inc 20200428 0 17.84 17.91 16.33 16.46 708448 16.46 down down correct
RDVT.US Red Violet Inc 20200428 0 17.98 18.12 17.645 17.78 48679 17.78 down down correct
RDWR.US Radware Ltd 20200428 0 22.82 23.24 22.69 22.81 262287 22.81 down down correct
REAL.US The RealReal Inc 20200428 0 12.01 12.3575 10.92 11.2 2116331 11.2 down down correct
REDU.US RISE Education Cayman Ltd 20200428 0 3.99 4.1293 3.95 4.04 8477 4.04 up up correct
REED.US Reed's Inc 20200428 0 0.46 0.47 0.44 0.44 237900 0.44 down down correct
REFR.US Research Frontiers Incorporated 20200428 0 3 3.01 2.93 3 71230 3
REG.US Regency Centers Corporation 20200428 0 38.97 42 38.7326 40.53 1596972 37.4386 up up correct
REGI.US Renewable Energy Group Inc 20200428 0 24.9 25.45 24.07 24.46 432696 24.46 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20200428 0 537.48 539.9799 522.42 528.61 1128515 528.61 down up incorrect
REKR.US Rekor Systems Inc 20200428 0 3.4 3.5 3.294 3.48 80898 3.48 up up correct
RELI.US Reliance Global Group Inc 20200428 0 0.355 0.3899 0.355 0.3799 540 32.5612 up up correct
RELL.US Richardson Electronics Ltd 20200428 0 4.2038 4.2038 3.9145 3.93 12318 3.6525 down down correct
REPH.US Recro Pharma Inc 20200428 0 8.41 8.93 8.235 8.54 301698 8.54 up up correct
REPL.US Replimune Group Inc 20200428 0 12.86 13.19 12.1629 12.81 74878 12.81 down down correct
RESN.US Resonant Inc 20200428 0 2.76 2.87 2.375 2.49 2163268 2.49 down down correct
RETA.US Reata Pharmaceuticals Inc 20200428 0 169.33 170.49 161.79 161.94 267064 161.94 down down correct
RETO.US ReTo Eco 20200428 0 0.52 0.52 0.4202 0.4999 5299 0.4999 down down correct
REYN.US Reynolds Consumer Products Inc 20200428 0 32.37 32.93 31.85 32.04 429000 30.6271 down up incorrect
RFIL.US RF Industries Ltd 20200428 0 5.09 5.346 5.08 5.1 21032 5.1 up up correct
RGCO.US RGC Resources Inc 20200428 0 25.47 25.5502 24.8194 24.86 17122 23.73 down down correct
RGEN.US Repligen Corporation 20200428 0 119.54 119.55 111.01 111.59 797361 111.59 down down correct
RGLD.US Royal Gold Inc 20200428 0 124.91 127.3399 123.205 125.93 653970 123.947 up up correct
RGLS.US Regulus Therapeutics Inc 20200428 0 0.482 0.52 0.48 0.5155 543564 0.5155 up up correct
RGNX.US REGENXBIO Inc 20200428 0 43.84 43.84 40.48 40.7 295383 40.7 down down correct
RGP.US Resources Connection Inc 20200428 0 10.63 10.93 10.59 10.69 240100 9.9391 up up correct
RIBT.US RiceBran Technologies 20200428 0 1.23 1.23 1.14 1.18 16612 1.18 down down correct
RICK.US RCI Hospitality Holdings Inc 20200428 0 9.48 10.71 9.28 10.44 356929 10.3605 up up correct
RIDE.US Lordstown Motors Corp 20200428 0 10 10 9.95 9.95 830 9.95 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20200428 0 1.72 1.81 1.66 1.76 2505596 1.76 up down incorrect
RILY.US B. Riley Financial Inc 20200428 0 17.91 18.78 17.71 18.72 153070 16.6721 up up correct
RILYM.US RILYM 20200428 0 20.392 21.154 20.392 21.002 16600 19.0562 up down incorrect
RILYN.US B. Riley Financial Inc 20200428 0 19.542 20.3 19.4 20.03 25800 18.1426 up down incorrect
RILYP.US B. Riley Financial Inc 20200428 0 19.55 21.34 19.487 21.33 13500 19.2662 up down incorrect
RIOT.US Riot Blockchain Inc 20200428 0 1.24 1.25 1.15 1.16 1071797 1.16 down down correct
RIVE.US Riverview Financial Corporation 20200428 0 5.8 6.04 5.51 6.04 10161 5.9758 up down incorrect
RKDA.US Arcadia Biosciences Inc 20200428 0 4.61 4.61 4.2 4.24 148657 4.24 down up incorrect
RLMD.US Relmada Therapeutics Inc 20200428 0 39.52 42.375 38.0001 40.57 136276 40.57 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20200428 0 10.42 10.42 9.83 10.17 32700 9.513 down down correct
RMBL.US RumbleON Inc 20200428 0 0.35 0.354 0.3029 0.33 86103 6.6 down down correct
RMBS.US Rambus Inc 20200428 0 12.9 13 12.56 12.61 561688 12.61 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20200428 0 4.28 4.7 4.2745 4.35 73521 4.35 up up correct
RMNI.US Rimini Street Inc 20200428 0 4.14 4.25 4.05 4.23 64622 4.23 up up correct
RMR.US The RMR Group Inc 20200428 0 29.96 30.74 29.8776 30.34 63438 24.3286 up up correct
RMRM.US RMR Mortgage Trust 20200428 0 10.68 11 10.68 10.84 51100 10.1312 up up correct
RMTI.US Rockwell Medical Inc 20200428 0 2.46 2.46 2.22 2.27 582716 2.27 down down correct
RNDB.US Randolph Bancorp Inc 20200428 0 9.1004 9.57 9.1004 9.33 6077 9.2764 up up correct
RNST.US Renasant Corporation 20200428 0 26.21 26.555 25.58 26.2 220134 24.9802 down down correct
RNWK.US RealNetworks Inc 20200428 0 0.785 0.81 0.7753 0.79 176526 0.79 up up correct
ROAD.US Construction Partners Inc 20200428 0 17.8 18.94 17.56 18.53 375603 18.53 up up correct
ROCK.US Gibraltar Industries Inc 20200428 0 47.41 48.745 46.68 47.82 199692 47.82 up down incorrect
ROIC.US Retail Opportunity Investments Corp 20200428 0 8.85 9.43 8.73 9.25 2786112 8.989 up up correct
ROKU.US Roku Inc 20200428 0 126.05 127.26 118.5101 119.36 13001587 119.36 down down correct
ROLL.US RBC Bearings Incorporated 20200428 0 135 135.3464 126.915 127.44 151144 127.44 down down correct
ROST.US Ross Stores Inc 20200428 0 94.05 101.08 92.16 92.54 4800132 91.6426 down down correct
RPAY.US Repay Holdings Corporation 20200428 0 17.18 17.98 17.12 17.95 1188927 17.95 up up correct
RPD.US Rapid7 Inc 20200428 0 48.96 49.55 46.56 46.94 384306 46.94 down down correct
RRBI.US Red River Bancshares Inc 20200428 0 39.145 39.145 36.53 37.55 9300 37.2064 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20200428 0 13.53 14.99 12.77 14.84 1063512 14.84 up down incorrect
RRR.US Red Rock Resorts Inc 20200428 0 11.37 11.469 10.24 10.31 3044301 9.7001 down down correct
RSSS.US Research Solutions Inc 20200428 0 3 3.09 2.875 3.09 70641 3.09 up up correct
RTLR.US Rattler Midstream LP 20200428 0 6.51 6.79 5.943 6.25 546200 5.2313 down up incorrect
RUBY.US Rubius Therapeutics Inc 20200428 0 7.01 7.56 6.17 6.23 383776 6.23 down down correct
RUN.US Sunrun Inc 20200428 0 14 14.24 13.11 13.69 1869467 13.69 down down correct
RUSHA.US Rush Enterprises Inc 20200428 0 36.84 37.855 36.41 36.54 282984 23.7411 down down correct
RUSHB.US Rush Enterprises Inc 20200428 0 34.24 34.73 34.08 34.08 3718 22.089 down up incorrect
RUTH.US Ruth's Hospitality Group Inc 20200428 0 10.3 10.42 9.03 9.5 1621013 9.5 down down correct
RVMD.US Revolution Medicines Inc 20200428 0 30.01 31.25 28.35 30.95 73928 30.95 up up correct
RVNC.US Revance Therapeutics Inc 20200428 0 19.05 19.34 18.18 18.25 441280 18.25 down down correct
RVSB.US Riverview Bancorp Inc 20200428 0 5.36 5.36 5.17 5.3 66408 5.0337 down down correct
RWLK.US ReWalk Robotics Ltd 20200428 0 1.04 1.15 1.01 1.11 950148 1.11 up up correct
RYAAY.US Ryanair Holdings plc 20200428 0 57.44 59.25 57.16 58.85 779385 58.85 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20200428 0 19.99 20.27 19.46 19.92 151245 19.92 down down correct
RZB.US Reinsurance Group of America Incorporated 20200428 0 25.18 25.45 25.01 25.05 28529 22.8584 down down correct
RZLT.US Rezolute Inc 20200428 0 0.087 0.088 0.087 0.088 7400 4.4 up up correct
SABR.US Sabre Corporation 20200428 0 6.46 6.74 6.2 6.215 8394904 6.215 down down correct
SAFM.US Sanderson Farms Inc 20200428 0 140.58 148.05 135.61 136.52 525539 134.2039 down down correct
SAFT.US Safety Insurance Group Inc 20200428 0 87.04 87.94 85.72 86.48 36605 79.8334 down down correct
SAGE.US Sage Therapeutics Inc 20200428 0 42.25 42.47 39.02 39.87 1017735 39.87 down down correct
SAIA.US Saia Inc 20200428 0 87.84 90.92 85.07 85.47 510187 85.47 down down correct
SAL.US Salisbury Bancorp Inc 20200428 0 32.2105 34.61 30 32.89 10946 31.3059 up down incorrect
SALM.US Salem Media Group Inc 20200428 0 0.8764 0.88 0.83 0.84 58148 0.84 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20200428 0 9.48 9.89 9.35 9.45 35943 8.74 down up incorrect
SANM.US Sanmina Corporation 20200428 0 26.51 27.77 25.69 26.93 697526 26.93 up up correct
SANW.US S&W Seed Company 20200428 0 1.97 1.97 1.8611 1.91 17178 1.91 down down correct
SASR.US Sandy Spring Bancorp Inc 20200428 0 25.01 25.64 24.415 25.36 244317 23.7267 up up correct
SATS.US EchoStar Corporation 20200428 0 31.86 32.07 30.96 31.76 327336 31.76 down down correct
SAVA.US Cassava Sciences Inc 20200428 0 7.37 7.51 6.98 7.41 694820 7.41 up up correct
SBAC.US SBA Communications Corporation 20200428 0 317.11 317.11 305.03 305.31 662463 301.5571 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20200428 0 21 21.175 20.27 20.91 186757 20.666 down down correct
SBET.US Sharplink Gaming Ltd 20200428 0 1.04 1.04 0.95 0.98 14200 0.98 down down correct
SBFG.US SB Financial Group Inc 20200428 0 13.2481 14.3 13.2481 13.9 17978 13.2901 up up correct
SBGI.US Sinclair Broadcast Group Inc 20200428 0 16.63 17.49 16.22 17.18 1366167 16.2824 up up correct
SBLK.US Star Bulk Carriers Corp 20200428 0 5.81 6.02 5.53 5.74 549461 4.9991 down down correct
SBNY.US Signature Bank 20200428 0 106.58 110.25 104.47 106.5 612460 103.5929 down down correct
SBRA.US Sabra Health Care REIT Inc 20200428 0 12.45 12.82 12.15 12.44 1680103 10.8439 down down correct
SBSI.US Southside Bancshares Inc 20200428 0 30.19 30.61 29.68 30 159747 27.9852 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20200428 0 3.28 3.28 3.04 3.17 36430 3.17 down down correct
SBUX.US Starbucks Corporation 20200428 0 78.67 79.61 76.96 78.69 12801390 76.1996 up up correct
SCHL.US Scholastic Corporation 20200428 0 29.41 29.49 28.63 29.12 158597 28.0193 down up incorrect
SCHN.US Schnitzer Steel Industries Inc 20200428 0 15.27 15.37 14.35 14.88 201562 14.1716 down down correct
SCKT.US Socket Mobile Inc 20200428 0 1.23 1.2301 1.2199 1.2199 7596 1.2199 down down correct
SCOA.US Scion Tech Growth I 20200428 0 2.93 2.93 2.93 2.93 0 2.93
SCOR.US comScore Inc 20200428 0 2.87 2.91 2.75 2.79 279206 2.79 down down correct
SCPH.US scPharmaceuticals Inc 20200428 0 9.7 9.7 9.36 9.51 53638 9.51 down down correct
SCPL.US SciPlay Corporation 20200428 0 11.08 11.24 10.5976 10.63 358359 10.63 down down correct
SCR.US Score Media and Gaming Inc 20200428 0 0.3006 0.31 0.295 0.2989 24981 0.2989 down down correct
SCSC.US ScanSource Inc 20200428 0 24.15 24.64 23.68 24.4 73987 24.4 up down incorrect
SCVL.US Shoe Carnival Inc 20200428 0 22.59 23.185 21.37 21.79 379188 10.739 down down correct
SCWX.US SecureWorks Corp 20200428 0 11.98 12.4 10.91 11.23 126932 11.23 down down correct
SCYX.US SCYNEXIS Inc 20200428 0 0.92 0.97 0.91 0.959 123329 9.59 up down incorrect
SDC.US SmileDirectClub Inc 20200428 0 6.76 6.8 6.13 6.71 33019795 6.71 down down correct
SDGR.US Schrödinger Inc 20200428 0 50.39 52.9599 47.06 49.43 1115491 49.43 down down correct
SEAC.US SeaChange International Inc 20200428 0 2.68 2.87 2.67 2.82 355322 2.82 up up correct
SECO.US Secoo Holding Limited 20200428 0 2.39 2.4 2.22 2.28 182795 2.28 down down correct
SEDG.US SolarEdge Technologies Inc 20200428 0 107.89 111.84 106.59 109.79 1057650 109.79 up up correct
SEED.US Origin Agritech Limited 20200428 0 4.3 4.3 3.7635 3.86 16856 3.86 down down correct
SEEL.US Seelos Therapeutics Inc 20200428 0 0.5676 0.57 0.5128 0.53 498320 0.53 down down correct
SEIC.US SEI Investments Company 20200428 0 52.2 52.56 50.91 51.01 452962 49.728 down down correct
SELB.US Selecta Biosciences Inc 20200428 0 2.8 2.8 2.42 2.51 748281 2.51 down down correct
SELF.US Global Self Storage Inc 20200428 0 3.71 3.8 3.71 3.8 4711 3.449 up up correct
SENEA.US Seneca Foods Corporation 20200428 0 36.48 36.8763 35.13 35.61 42787 35.61 down down correct
SESN.US Sesen Bio Inc 20200428 0 0.54 0.5588 0.535 0.5363 399177 0.5363 down down correct
SFBC.US Sound Financial Bancorp Inc 20200428 0 25.61 25.61 25.51 25.51 406 24.5746 down down correct
SFBS.US ServisFirst Bancshares Inc 20200428 0 34.58 35.235 34.12 34.55 261919 33.732 down down correct
SFET.US Safe 20200428 0 1.2 1.29 1.14 1.22 1467243 1.22 up up correct
SFIX.US Stitch Fix Inc 20200428 0 17.05 17.3 15.72 16.5 2715983 16.5 down down correct
SFM.US Sprouts Farmers Market Inc 20200428 0 21.51 21.615 21.21 21.27 1938522 21.27 down down correct
SFNC.US Simmons First National Corporation 20200428 0 18.25 18.6 18.03 18.23 669767 17.2899 down down correct
SFST.US Southern First Bancshares Inc 20200428 0 29.5 29.5 28.2 29.21 30713 29.21 down down correct
SGA.US Saga Communications Inc 20200428 0 28.5 28.5 26.5601 27.65 17751 26.5285 down down correct
SGBX.US SG Blocks Inc 20200428 0 3.65 3.7 3.52 3.53 103393 3.53 down down correct
SGC.US Superior Group of Companies Inc 20200428 0 7.77 8.15 7.52 7.52 44527 7.2856 down down correct
SGEN.US Seagen Inc 20200428 0 147.23 148.4899 142.575 143.37 888405 143.37 down down correct
SGH.US SMART Global Holdings Inc 20200428 0 25.59 26.6 25.17 25.25 272958 25.25 down up incorrect
SGLB.US Sigma Labs Inc 20200428 0 2.48 2.53 2.26 2.39 255669 2.39 down down correct
SGLBW.US Sigma Labs Inc. Warrant 20200428 0 0.0999 0.11 0.0627 0.0952 15631 0.0952 down down correct
SGMA.US SigmaTron International Inc 20200428 0 3.22 3.26 3.0926 3.0926 14230 3.0926 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20200428 0 1.21 1.21 1.21 1.21 0 1.21
SGMO.US Sangamo Therapeutics Inc 20200428 0 8.55 8.55 8.18 8.2 1248937 8.2 down down correct
SGMS.US Scientific Games Corporation 20200428 0 12.05 12.24 11.2101 11.55 1746206 11.55 down down correct
SGOC.US SGOCO Group Ltd 20200428 0 0.94 1.01 0.93 1.01 2909 1.01 up up correct
SGRP.US SPAR Group Inc 20200428 0 0.77 0.77 0.75 0.77 26082 0.77
SGRY.US Surgery Partners Inc 20200428 0 11.98 12.34 10.9 12.24 1393759 12.24 up up correct
SHBI.US Shore Bancshares Inc 20200428 0 10.72 10.79 9.72 10.72 12878 10.0667
SHEN.US Shenandoah Telecommunications Company 20200428 0 55 56.94 54.46 56.58 319047 35.2568 up down incorrect
SHIP.US Seanergy Maritime Holdings Corp 20200428 0 0.162 0.17 0.161 0.164 3181567 2.624 up up correct
SHIPW.US Seanergy Maritime Holdings Corp 20200428 0 0.012 0.012 0.01 0.01 149794 0.01 down down correct
SHIPZ.US Seanergy Maritime Holdings Corp 20200428 0 0.0296 0.0296 0.029 0.0294 47330 0.0294 down down correct
SHOO.US Steven Madden Ltd 20200428 0 24.04 24.37 23.285 23.57 1436255 23.236 down up incorrect
SHYF.US The Shyft Group Inc 20200428 0 13.87 14.095 13.68 13.96 170405 13.8479 up up correct
SIBN.US SI 20200428 0 16.07 16.24 14.52 15.5 189638 15.5 down up incorrect
SIEB.US Siebert Financial Corp 20200428 0 6.05 6.05 5.64 5.74 23831 5.74 down down correct
SIEN.US Sientra Inc 20200428 0 1.8 1.9 1.7 1.81 4002800 1.81 up up correct
SIFY.US Sify Technologies Limited 20200428 0 1.01 1.07 1.01 1.05 40259 1.05 up up correct
SIGA.US SIGA Technologies Inc 20200428 0 5.64 5.68 5.47 5.59 172480 5.59 down down correct
SIGI.US Selective Insurance Group Inc 20200428 0 51.65 52.3 50.35 50.89 386922 49.5318 down down correct
SILC.US Silicom Ltd 20200428 0 31.33 31.33 29.34 29.83 38094 29.83 down down correct
SILK.US Silk Road Medical Inc 20200428 0 41.66 42.12 39.21 40.72 276144 40.72 down down correct
SIMO.US Silicon Motion Technology Corporation 20200428 0 45 45.26 43.845 44.38 333722 42.2618 down down correct
SINO.US Sino 20200428 0 0.3932 0.419 0.382 0.382 18552 1.91 down down correct
SINT.US Sintx Technologies Inc 20200428 0 0.495 0.52 0.46 0.515 323317 0.515 up down incorrect
SIOX.US Sio Gene Therapies Inc 20200428 0 3.53 3.63 3.41 3.63 60842 3.63 up up correct
SIRI.US Sirius XM Holdings Inc 20200428 0 5.89 6.02 5.58 5.755 34013878 5.6545 down down correct
SISI.US Shineco Inc 20200428 0 0.44 0.44 0.406 0.4345 42238 0.4345 down down correct
SITM.US SiTime Corporation 20200428 0 21.35 22.135 21.01 21.9 23549 21.9 up up correct
SIVB.US SVB Financial Group 20200428 0 198.37 202.585 192.24 193.25 478270 193.25 down down correct
SIVBP.US SVB Financial Group 20200428 0 24.62 24.69 24.22 24.549 42600 22.4897 down down correct
SKYW.US SkyWest Inc 20200428 0 28.47 29.63 27.69 29.27 655605 29.27 up up correct
SLAB.US Silicon Laboratories Inc 20200428 0 96.91 97.67 95.35 95.35 418451 95.35 down down correct
SLDB.US Solid Biosciences Inc 20200428 0 2.6 2.64 2.48 2.51 129087 2.51 down down correct
SLGG.US Super League Gaming Inc 20200428 0 2.95 3 2.9 2.94 76676 2.94 down up incorrect
SLGL.US Sol 20200428 0 8.4379 8.64 8.41 8.43 20372 8.43 down down correct
SLGN.US Silgan Holdings Inc 20200428 0 35.14 35.65 34.77 35.41 796294 34.5918 up up correct
SLHG.US Skylight Health Group Inc. Ordinary Shares 20200428 0 0.0983 0.0983 0.0963 0.097 106494 0.485 down down correct
SLM.US SLM Corporation 20200428 0 7.7 7.8 7.48 7.64 3607304 7.4771 down down correct
SLMBP.US SLM Corporation 20200428 0 39.01 40 39.01 39.75 11715 36.895 up down incorrect
SLNG.US Stabilis Solutions Inc 20200428 0 1.75 1.75 1.75 1.75 2127 1.75
SLNH.US Soluna Holdings Inc 20200428 0 0.68 0.68 0.44 0.68 3200 0.68
SLNO.US Soleno Therapeutics Inc 20200428 0 2.96 2.99 2.86 2.86 74889 2.86 down down correct
SLP.US Simulations Plus Inc 20200428 0 41 41.7 40.2 40.63 87323 40.4379 down down correct
SLRC.US SLR Investment Corp 20200428 0 14.8 14.94 13.75 13.84 178332 11.8224 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20200428 0 0.882 1.03 0.87 0.94 1958777 0.94 up up correct
SLS.US SELLAS Life Sciences Group Inc 20200428 0 2.03 2.0893 1.885 2.01 145120 2.01 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20200428 0 0.875 0.875 0.875 0.875 0 0.875
SMBC.US Southern Missouri Bancorp Inc 20200428 0 23.98 26.065 23.6 24.02 16838 23.1977 up up correct
SMBK.US SmartFinancial Inc 20200428 0 14 15.0232 12.81 14.78 28363 14.4787 up up correct
SMCI.US Super Micro Computer Inc 20200428 0 22.63 23.37 22.07 22.77 332725 22.77 up up correct
SMED.US Sharps Compliance Corp 20200428 0 7.56 7.63 6.11 6.83 687305 6.83 down down correct
SMID.US Smith 20200428 0 4.4 4.53 4.4 4.53 2700 4.53 up up correct
SMIT.US Schmitt Industries Inc 20200428 0 2.95 2.95 2.8902 2.8902 4132 2.8902 down up incorrect
SMLR.US Semler Scientific Inc. Common Stock 20200428 0 43.85 44.55 42.1 43.5 15000 43.5 down down correct
SMMF.US Summit Financial Group Inc 20200428 0 18.02 18.265 17.34 17.82 16890 16.8128 down down correct
SMMT.US Summit Therapeutics Inc 20200428 0 3.59 3.84 3.53 3.81 176341 3.81 up up correct
SMPL.US The Simply Good Foods Company 20200428 0 17.9 18.05 16.75 17 2056461 17 down down correct
SMSI.US Smith Micro Software Inc 20200428 0 4.65 4.75 4.38 4.47 966004 4.47 down down correct
SMTC.US Semtech Corporation 20200428 0 45.71 45.965 44.31 44.38 390761 44.38 down up incorrect
SMTI.US Sanara MedTech Inc 20200428 0 12.5 13 12.5 13 6165 13 up down incorrect
SNBR.US Sleep Number Corporation 20200428 0 33.87 34.2599 31.19 32.03 819206 32.03 down down correct
SNCR.US Synchronoss Technologies Inc 20200428 0 3.54 3.9 3.46 3.82 270174 3.82 up up correct
SND.US Smart Sand Inc 20200428 0 0.74 0.795 0.7231 0.7831 240134 0.7831 up down incorrect
SNDL.US Sundial Growers Inc 20200428 0 0.5025 0.525 0.48 0.495 519985 0.495 down up incorrect
SNDX.US Syndax Pharmaceuticals Inc 20200428 0 14.25 20.74 14 19.5 15078077 19.5 up up correct
SNES.US SenesTech Inc 20200428 0 2.39 2.5 2.3 2.411 31787 2.411 up up correct
SNEX.US StoneX Group Inc 20200428 0 37.79 38.42 37.19 38.22 51736 38.22 up up correct
SNFCA.US Security National Financial Corporation 20200428 0 5.1805 5.3366 5.1317 5.1805 38199 4.9338
SNGX.US Soligenix Inc 20200428 0 1.48 1.5 1.43 1.45 532660 1.45 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20200428 0 5.37 5.5 5.1301 5.2036 5739 5.2036 down down correct
SNPS.US Synopsys Inc 20200428 0 155 155.9 151.45 151.83 1052240 151.83 down down correct
SNT.US Senstar Technologies Ltd. 20200428 0 3.13 3.13 2.94 2.94 4950 1.61 down down correct
SNY.US Sanofi 20200428 0 49.89 50.21 49.5 49.87 3807578 46.3358 down down correct
SOHO.US Sotherly Hotels Inc 20200428 0 1.85 1.9235 1.77 1.86 199768 1.86 up up correct
SOHOB.US Sotherly Hotels Inc 20200428 0 5.95 5.95 5.7 5.8 24725 5.8 down down correct
SOHON.US Sotherly Hotels Inc 20200428 0 7 7.09 6.5325 6.9 6894 6.9 down down correct
SOHOO.US Sotherly Hotels Inc 20200428 0 5.9429 6 5.9 5.9 7715 5.9 down down correct
SOHU.US Sohu.com Limited 20200428 0 8.08 8.1 7.59 7.72 564030 7.72 down down correct
SOLO.US Electrameccanica Vehicles Corp 20200428 0 1.04 1.14 1.02 1.05 1787052 1.05 up up correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20200428 0 0.33 0.33 0.31 0.33 5760 0.33
SOLY.US Soliton Inc 20200428 0 9.05 9.13 8.7 8.99 74228 8.99 down up incorrect
SONM.US Sonim Technologies Inc 20200428 0 0.935 0.96 0.8401 0.9 82733 9 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20200428 0 5.02 5.3299 4.84 5 1007868 5 down up incorrect
SONO.US Sonos Inc 20200428 0 9.62 9.76 9.115 9.46 891832 9.46 down down correct
SOTK.US Sono 20200428 0 2.35 2.35 2.35 2.35 0 2.35
SP.US SP Plus Corporation 20200428 0 22.07 22.21 21.22 21.41 121776 21.41 down down correct
SPCB.US SuperCom Ltd 20200428 0 1.16 1.16 0.99 1.08 1181038 1.08 down down correct
SPFI.US South Plains Financial Inc 20200428 0 12.83 13.76 12.236 13.56 25800 13.3097 up up correct
SPI.US SPI Energy Co. Ltd 20200428 0 0.65 0.7387 0.65 0.6901 98223 0.6901 up up correct
SPLK.US Splunk Inc 20200428 0 134.86 135.55 128.31 130.09 904762 130.09 down down correct
SPNE.US SeaSpine Holdings Corporation 20200428 0 10.69 10.88 9.95 10.11 146916 10.11 down down correct
SPNS.US Sapiens International Corporation N.V 20200428 0 25.6 25.6 23.885 24.02 110761 23.6103 down down correct
SPOK.US Spok Holdings Inc 20200428 0 11.07 11.18 10.87 11.09 41930 10.1698 up up correct
SPPI.US Spectrum Pharmaceuticals Inc 20200428 0 2.96 3.03 2.87 2.88 1256058 2.88 down down correct
SPRO.US Spero Therapeutics Inc 20200428 0 10.8 12.25 10.75 11.15 535626 11.15 up up correct
SPSC.US SPS Commerce Inc 20200428 0 52.9 53.29 51.66 52.11 412707 52.11 down down correct
SPT.US Sprout Social Inc 20200428 0 15.4 16.0291 15.0632 15.49 249752 15.49 up down incorrect
SPTN.US SpartanNash Company 20200428 0 17.75 17.89 16.87 17.36 315319 16.2324 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20200428 0 7.31 7.54 7.14 7.51 618946 7.51 up up correct
SPWR.US SunPower Corporation 20200428 0 6.9985 7.2084 6.8485 7.1084 2264784 4.6552 up up correct
SQBG.US Sequential Brands Group Inc 20200428 0 0.19 0.2 0.1701 0.1701 15710 6.804 down up incorrect
SQBGQ.US Sequential Brands Group Inc 20200428 0 7.6 8 6.8 6.8 15710 6.8 down up incorrect
SRAX.US SRAX Inc 20200428 0 1.86 1.9 1.8 1.8 37589 1.8 down down correct
SRCE.US 1st Source Corporation 20200428 0 34.59 34.94 33.59 34.39 69276 32.6421 down down correct
SRCL.US Stericycle Inc 20200428 0 50.5 51.21 49.46 49.84 395573 49.84 down down correct
SRDX.US Surmodics Inc 20200428 0 37.68 37.7 36.14 36.85 92629 36.85 down up incorrect
SREV.US ServiceSource International Inc 20200428 0 1.25 1.33 1.21 1.3 188591 1.3 up up correct
SRGA.US Surgalign Holdings Inc 20200428 0 2.79 3.4 2.635 2.96 7682476 2.96 up down incorrect
SRNE.US Sorrento Therapeutics Inc 20200428 0 2.49 2.53 2.34 2.37 5009697 2.37 down down correct
SRPT.US Sarepta Therapeutics Inc 20200428 0 125.4 126.73 117.29 119.69 826329 119.69 down up incorrect
SRRA.US Sierra Oncology Inc 20200428 0 11.99 12.28 11.4 12.15 6630 12.15 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20200428 0 7.87 7.87 7.87 7.87 0 39.2007
SRRK.US Scholar Rock Holding Corporation 20200428 0 18.14 18.14 16.2 16.48 177181 16.48 down down correct
SRTS.US Sensus Healthcare Inc 20200428 0 2.6642 2.6642 2.5 2.5 30037 2.5 down down correct
SSB.US South State Corporation 20200428 0 55.77 57.62 55.37 56.78 281964 54.1353 up up correct
SSBI.US Summit State Bank 20200428 0 8.8 9.3484 8.5 9.3484 11639 7.9827 up up correct
SSKN.US STRATA Skin Sciences Inc 20200428 0 1.62 1.62 1.54 1.54 2767 1.54 down up incorrect
SSNC.US SS&C Technologies Holdings Inc 20200428 0 53.35 54.07 52.44 53.05 1838503 52.2312 down down correct
SSNT.US SilverSun Technologies Inc 20200428 0 2.1 2.49 1.9901 2.175 22417 1.8469 up up correct
SSP.US The E.W. Scripps Company 20200428 0 7.14 7.71 7.06 7.51 390398 7.4046 up up correct
SSRM.US SSR Mining Inc 20200428 0 17.26 17.78 17.03 17.53 1058044 17.3137 up up correct
SSSS.US SuRo Capital Corp 20200428 0 6.6 6.63 6.29 6.3 99900 3.5232 down down correct
SSTI.US ShotSpotter Inc 20200428 0 34.5 34.87 33.24 34.48 63938 34.48 down down correct
SSYS.US Stratasys Ltd 20200428 0 18.32 18.44 16.85 17.04 626732 17.04 down down correct
STAA.US STAAR Surgical Company 20200428 0 39.4 39.4 37.56 38.31 287019 38.31 down down correct
STAB.US Statera Biopharma Inc 20200428 0 1.7 1.75 1.65 1.7 125800 1.7
STAF.US Staffing 360 Solutions Inc 20200428 0 0.4709 0.4997 0.45 0.4512 9204 2.7072 down down correct
STBA.US S&T Bancorp Inc 20200428 0 28.05 28.31 27.29 27.82 140638 25.774 down down correct
STCN.US Steel Connect Inc 20200428 0 0.675 0.76 0.675 0.75 86331 0.75 up up correct
STFC.US State Auto Financial Corporation 20200428 0 25.67 25.92 25.11 25.67 48515 24.8647
STGW.US MDC Partners Inc 20200428 0 1.16 1.16 1.06 1.06 120272 1.06 down down correct
STIM.US Neuronetics Inc 20200428 0 2.7 2.78 2.45 2.48 217725 2.48 down down correct
STKL.US SunOpta Inc 20200428 0 2.74 2.79 2.68 2.69 310790 2.69 down down correct
STKS.US The ONE Group Hospitality Inc 20200428 0 1.43 1.45 1.3588 1.4 168120 1.4 down down correct
STLD.US Steel Dynamics Inc 20200428 0 25.57 25.86 24.2 24.72 1744080 23.7732 down down correct
STND.US Standard AVB Financial Corp 20200428 0 23 24 22.95 23 1266 22.0831
STNE.US StoneCo Ltd 20200428 0 24.5 25.59 23.77 25.27 3522822 25.27 up up correct
STOK.US Stoke Therapeutics Inc 20200428 0 23.95 23.95 22.12 22.17 48705 22.17 down up incorrect
STRA.US Strategic Education Inc 20200428 0 149.99 152.9285 148.46 150.15 184550 144.3514 up up correct
STRL.US Sterling Construction Company Inc 20200428 0 9.94 9.98 9.37 9.855 221289 9.855 down up incorrect
STRM.US Streamline Health Solutions Inc 20200428 0 1.08 1.19 1.05 1.06 93002 1.06 down up incorrect
STRO.US Sutro Biopharma Inc 20200428 0 9.24 9.68 9.23 9.44 51156 9.44 up up correct
STRR.US Star Equity Holdings Inc 20200428 0 3.1 3.11 3.01 3.0199 9521 3.0199 down down correct
STRRP.US Star Equity Holdings Inc 20200428 0 5.73 5.73 5.73 5.73 0 4.5951
STRS.US Stratus Properties Inc 20200428 0 16.8 16.8 16 16.1 7912 16.1 down up incorrect
STRT.US Strattec Security Corporation 20200428 0 16.7 16.7 14.89 15.95 2820 15.95 down down correct
STSA.US Satsuma Pharmaceuticals Inc 20200428 0 20.36 20.36 18.26 18.45 89936 18.45 down down correct
STX.US Seagate Technology Holdings plc 20200428 0 49.87 49.87 48.88 48.99 2368302 45.7741 down down correct
STXB.US Spirit of Texas Bancshares Inc 20200428 0 10.41 10.8 10.11 10.54 108661 10.2471 up up correct
SUMO.US Sumo Logic Inc 20200428 0 199 211.95 199 205 420693 205 up up correct
SUMR.US Summer Infant Inc 20200428 0 2.33 2.33 2.28 2.3 5786 2.3 down down correct
SUNS.US SLR Senior Investment Corp 20200428 0 12.7 12.7 12.2 12.23 36101 10.6763 down down correct
SUNW.US Sunworks Inc 20200428 0 0.459 0.469 0.4352 0.45 178336 0.45 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20200428 0 19.87 20.14 19.41 19.49 547299 19.49 down down correct
SURF.US Surface Oncology Inc 20200428 0 3.04 3.05 2.94 2.94 50192 2.94 down down correct
SURG.US SurgePays Inc. Common Stock 20200428 0 0.26 0.2695 0.245 0.2695 111086 13.475 up down incorrect
SVBI.US Severn Bancorp Inc 20200428 0 5.22 5.33 5.22 5.27 2408 5.1063 up up correct
SVC.US Service Properties Trust 20200428 0 6.43 6.64 5.975 6.325 3072216 6.292 down down correct
SVRA.US Savara Inc 20200428 0 2.38 2.6 2.32 2.45 319643 2.45 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20200428 0 3.44 3.4649 3.43 3.4649 13133 3.4649 up down incorrect
SWAV.US ShockWave Medical Inc 20200428 0 41 41 38.03 39.14 261287 39.14 down up incorrect
SWBI.US Smith & Wesson Brands Inc 20200428 0 7.6326 7.794 7.3866 7.4251 1083863 7.2823 down down correct
SWIR.US Sierra Wireless Inc 20200428 0 9.08 9.22 8.77 8.97 292867 8.97 down up incorrect
SWKH.US SWK Holdings Corporation 20200428 0 11.85 11.85 11.85 11.85 570 11.85
SWKS.US Skyworks Solutions Inc 20200428 0 101 103.85 100.23 100.67 2204317 98.3641 down down correct
SWTX.US SpringWorks Therapeutics Inc 20200428 0 32.3 33.508 30.61 32.44 149200 32.44 up up correct
SXTC.US China SXT Pharmaceuticals Inc 20200428 0 1.92 2.16 1.72 1.84 1492850 1.84 down down correct
SY.US So 20200428 0 10.84 10.84 10.01 10.11 454319 10.11 down up incorrect
SYBT.US Stock Yards Bancorp Inc 20200428 0 33.41 33.7625 32.42 32.92 50322 31.5894 down down correct
SYBX.US Synlogic Inc 20200428 0 2.4 2.44 2.12 2.13 206399 2.13 down up incorrect
SYNA.US Synaptics Incorporated 20200428 0 66.97 68.39 65.29 65.69 292279 65.69 down down correct
SYNC.US Synacor Inc 20200428 0 1.44 1.45 1.3832 1.42 39117 1.42 down down correct
SYNH.US Syneos Health Inc 20200428 0 53.47 53.56 50.4 53.135 796131 53.135 down down correct
SYNL.US Synalloy Corporation 20200428 0 8.58 8.75 8.405 8.52 16351 8.52 down down correct
SYPR.US Sypris Solutions Inc 20200428 0 0.68 0.68 0.6404 0.67 1203 0.67 down down correct
SYRS.US Syros Pharmaceuticals Inc 20200428 0 9 9 8.51 8.73 329514 8.73 down up incorrect
TA.US TravelCenters of America Inc 20200428 0 9.49 10.85 9.4694 10.85 129327 10.85 up up correct
TACO.US Del Taco Restaurants Inc 20200428 0 5 5.56 4.96 5.53 1395120 5.4345 up up correct
TACT.US TransAct Technologies Incorporated 20200428 0 3.89 4.15 3.89 4.03 21827 4.03 up up correct
TAIT.US Taitron Components Incorporated 20200428 0 2.42 2.43 2.42 2.4262 1411 2.2402 up up correct
TANH.US Tantech Holdings Ltd 20200428 0 1.02 1.05 0.98 0.9903 40249 0.9903 down down correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20200428 0 21.16 21.72 21.16 21.58 11617 19.1743 up up correct
TANNL.US TravelCenters of America LLC SR NT 20200428 0 21.18 21.2 20.55 20.86 7770 18.1287 down down correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20200428 0 21 21.4999 20.835 21.0114 7456 18.6848 up down incorrect
TAOP.US Taoping Inc 20200428 0 0.39 0.3946 0.3603 0.3889 23028 2.3334 down down correct
TARA.US Protara Therapeutics Inc 20200428 0 24.25 24.34 24 24 2968 24 down down correct
TAST.US Carrols Restaurant Group Inc 20200428 0 3.31 3.4 3.28 3.33 1392936 3.0218 up up correct
TATT.US TAT Technologies Ltd 20200428 0 4.01 4.195 4 4.195 2899 4.195 up up correct
TAYD.US Taylor Devices Inc 20200428 0 10.48 10.48 9.8789 9.8789 2357 9.8789 down down correct
TBBK.US The Bancorp Inc 20200428 0 6.55 6.8 6.43 6.68 465204 6.68 up up correct
TBK.US Triumph Bancorp Inc 20200428 0 26.94 27.77 26.61 26.82 154301 26.82 down down correct
TBLT.US ToughBuilt Industries Inc 20200428 0 1.43 1.44 1.33 1.38 1634138 1.38 down down correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20200428 0 0.0379 0.0475 0.0352 0.0352 9388 0.0352 down down correct
TBNK.US Territorial Bancorp Inc 20200428 0 25.75 26 24.6452 25.32 23863 23.5042 down up incorrect
TBPH.US Theravance Biopharma Inc 20200428 0 31 31 29.88 30.14 165892 30.14 down down correct
TC.US TuanChe ADR 20200428 0 1.61 1.61 1.5973 1.5973 935 6.3892 down down correct
TCBI.US Texas Capital Bancshares Inc 20200428 0 27.96 29.62 25.815 26.11 1598980 26.11 down up incorrect
TCBK.US TriCo Bancshares 20200428 0 30.05 31.35 29.66 30.75 100240 29.4175 up up correct
TCCO.US Technical Communications Corporation 20200428 0 2.63 2.74 2.33 2.5 21142 2.5 down down correct
TCDA.US Tricida Inc 20200428 0 29.3 30.26 28.22 30.11 144819 30.11 up up correct
TCFC.US The Community Financial Corporation 20200428 0 21.75 21.75 20.38 21.55 6983 21.0282 down down correct
TCMD.US Tactile Systems Technology Inc 20200428 0 54.6 55.46 53.24 53.61 140472 53.61 down down correct
TCOM.US Trip.com Group Limited 20200428 0 24.92 25.15 24.18 24.47 5351081 24.47 down up incorrect
TCON.US TRACON Pharmaceuticals Inc 20200428 0 1.86 1.98 1.82 1.89 93174 1.89 up up correct
TCPC.US BlackRock TCP Capital Corp 20200428 0 8.65 8.87 7.98 8.01 483433 6.7223 down down correct
TCRR.US TCR2 Therapeutics Inc 20200428 0 10.82 11.25 10.54 10.97 93728 10.97 up down incorrect
TCX.US Tucows Inc 20200428 0 55.66 55.66 53.37 53.55 32098 53.55 down down correct
TDACW.US Trident Acquisitions Corp. Warrant 20200428 0 0.0489 0.0489 0.042 0.0446 3400 0.0446 down up incorrect
TEAM.US Atlassian Corporation Plc 20200428 0 153.71 154.922 146.3776 148.61 1484744 148.61 down down correct
TECH.US Bio 20200428 0 210.82 211.41 203.52 204.75 179763 203.4333 down down correct
TECTP.US Tectonic Financial Inc 20200428 0 8.75 9 8.713 9 1300 7.6096 up up correct
TEDU.US Tarena International Inc 20200428 0 5.3 5.3 4.94 5.13 77080 25.65 down down correct
TELA.US TELA Bio Inc 20200428 0 10.76 10.8287 9.13 9.51 36958 9.51 down down correct
TELL.US Tellurian Inc 20200428 0 1.59 1.595 1.42 1.46 3636986 1.46 down down correct
TENB.US Tenable Holdings Inc 20200428 0 25 25.54 24.39 24.7 478049 24.7 down down correct
TENX.US Tenax Therapeutics Inc 20200428 0 0.6201 0.6201 0.59 0.619 172611 0.619 down down correct
TER.US Teradyne Inc 20200428 0 64.58 64.84 61.8 63.19 1755337 62.7729 down down correct
TESS.US TESSCO Technologies Incorporated 20200428 0 6.57 6.595 6.05 6.09 40626 6.09 down down correct
TFFP.US TFF Pharmaceuticals Inc 20200428 0 4.6201 5.04 4.6201 4.9 160474 4.9 up up correct
TFSL.US TFS Financial Corporation 20200428 0 14.21 14.24 13.82 13.84 303430 12.4315 down up incorrect
TGA.US TransGlobe Energy Corporation 20200428 0 0.4503 0.4726 0.4345 0.4724 81530 0.4421 up up correct
TGLS.US Tecnoglass Inc 20200428 0 3.58 3.67 3.5201 3.65 48784 3.582 up up correct
TGTX.US TG Therapeutics Inc 20200428 0 13.03 13.08 11.94 11.99 1661655 11.99 down down correct
TH.US Target Hospitality Corp 20200428 0 1.66 1.84 1.6 1.82 410225 1.82 up down incorrect
THFF.US First Financial Corporation 20200428 0 35.21 35.21 33.85 34.26 52509 32.932 down down correct
THMA.US Thimble Point Acquisition Corp 20200428 0 0.31 0.31 0.31 0.31 0 0.31
THMO.US ThermoGenesis Holdings Inc 20200428 0 8.4 8.45 7.61 8.11 817029 8.11 down down correct
THRM.US Gentherm Incorporated 20200428 0 36.47 37.1866 36.005 36.54 185501 36.54 up down incorrect
THTX.US Theratechnologies Inc 20200428 0 2.6535 2.6535 2.4867 2.5 98516 2.5 down down correct
TIGO.US Millicom International Cellular S.A 20200428 0 27.58 27.6 27.08 27.29 89716 27.29 down down correct
TIGR.US UP Fintech Holding Limited 20200428 0 3 3.01 2.86 2.885 133400 2.885 down down correct
TILE.US Interface Inc 20200428 0 9.01 9.23 8.74 9.06 521113 9.0019 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20200428 0 30 30 30 30 0 27.7066
TIPPX.US Total Income + Real Estate Fund CL C 20200428 0 28.9 28.9 28.9 28.9 0 26.2904
TIPRX.US Totl In Rl Est A 20200428 0 30.22 30.22 30.22 30.22 0 27.9169
TIPT.US Tiptree Inc 20200428 0 5.76 6.06 5.74 5.96 39474 5.7498 up down incorrect
TIPWX.US Total Income + Real Estate Fund CL I 20200428 0 30.75 30.75 30.75 30.75 0 28.4214
TITN.US Titan Machinery Inc 20200428 0 9.27 9.51 9.06 9.4 136152 9.4 up up correct
TLF.US Tandy Leather Factory Inc 20200428 0 12.96 12.96 12.73 12.73 1701 12.3427 down down correct
TLGT.US Teligent Inc 20200428 0 0.44 0.45 0.36 0.4224 22746 4.224 down up incorrect
TLRY.US Tilray Inc 20200428 0 8.94 8.98 7.67 8.05 15457019 8.05 down down correct
TLSA.US Tiziana Life Sciences PLC 20200428 0 2.97 3.0101 2.81 2.93 193828 1.172 down down correct
TMDI.US Titan Medical Inc 20200428 0 0.281 0.2854 0.27 0.2735 425426 0.2735 down down correct
TMDX.US TransMedics Group Inc 20200428 0 17.66 18.3666 17.04 17.87 87699 17.87 up up correct
TMUS.US T 20200428 0 91.24 91.41 87.8928 87.94 3356497 87.94 down down correct
TNDM.US Tandem Diabetes Care Inc 20200428 0 76.26 76.26 69.69 70.19 1102840 70.19 down up incorrect
TNT.US Peak Fintech Group Inc. Common Shares 20200428 0 1580 1580 1510 1560 22580 1560 down up incorrect
TNXP.US Tonix Pharmaceuticals Holding Corp 20200428 0 0.7183 0.7245 0.6004 0.692 2295259 0.692 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20200428 0 0.55 0.59 0.54 0.55 148447 4.4
TOPS.US Top Ships Inc 20200428 0 0.2345 0.249 0.221 0.238 101860186 5.95 up up correct
TOUR.US Tuniu Corporation 20200428 0 0.88 0.88 0.8102 0.8209 63274 0.8209 down down correct
TOWN.US TowneBank 20200428 0 20.48 20.685 20.12 20.41 178355 19.4618 down down correct
TPIC.US TPI Composites Inc 20200428 0 16.66 17.29 16.6419 17.09 455718 17.09 up up correct
TPST.US Tempest Therapeutics Inc 20200428 0 1.62 1.645 1.49 1.57 71596 23.55 down up incorrect
TPTX.US Turning Point Therapeutics Inc 20200428 0 53.81 54.25 52.79 53.29 191378 53.29 down up incorrect
TREE.US LendingTree Inc 20200428 0 227.26 237.26 217.1871 223.43 300591 223.43 down down correct
TRHC.US Tabula Rasa HealthCare Inc 20200428 0 63.4 64.38 61.165 62.09 242126 62.09 down down correct
TRIB.US Trinity Biotech plc 20200428 0 1.45 1.46 1.2 1.27 658750 1.27 down up incorrect
TRIL.US Trillium Therapeutics Inc 20200428 0 5.05 5.06 4.64 4.65 1270527 4.65 down down correct
TRIP.US TripAdvisor Inc 20200428 0 19.07 19.49 18.66 19.1 2543897 19.1 up up correct
TRMB.US Trimble Inc 20200428 0 35.4 35.73 34.23 34.23 875519 34.23 down down correct
TRMD.US TORM plc 20200428 0 9.36 9.65 8.88 9.08 437310 8.0842 down down correct
TRMK.US Trustmark Corporation 20200428 0 26 26.52 25.67 26.02 320173 24.5823 up up correct
TRNS.US Transcat Inc 20200428 0 27.1 28.29 26.95 27.66 22087 27.66 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20200428 0 0.0013 0.0014 0.0012 0.0013 1774 0.26
TROO.US TROOPS Inc 20200428 0 0.94 1.01 0.93 1.01 2900 1.01 up down incorrect
TROW.US T. Rowe Price Group Inc 20200428 0 110 115.05 109.23 113.89 2025363 109.0701 up up correct
TRS.US TriMas Corporation 20200428 0 24.21 24.85 24.14 24.64 171633 24.6107 up up correct
TRST.US TrustCo Bank Corp NY 20200428 0 6 6.17 5.95 6.045 521010 28.0933 up up correct
TRUE.US TrueCar Inc 20200428 0 2.3 2.3 2.22 2.27 1189912 2.27 down down correct
TRUP.US Trupanion Inc 20200428 0 31.07 33.57 31.0429 33.46 432126 33.46 up down incorrect
TRVG.US trivago N.V 20200428 0 1.77 1.8 1.66 1.75 224079 1.75 down down correct
TRVI.US Trevi Therapeutics Inc 20200428 0 3.008 3.03 2.79 2.93 46729 2.93 down down correct
TRVN.US Trevena Inc 20200428 0 0.75 0.765 0.7 0.7099 1378688 0.7099 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20200428 0 16.64 16.65 15.78 16.05 119900 11.6644 down down correct
TSBK.US Timberland Bancorp Inc 20200428 0 17.42 17.95 16.6 17.79 13305 16.6072 up up correct
TSC.US TriState Capital Holdings Inc 20200428 0 14.03 14.59 13.47 13.72 207705 13.72 down down correct
TSCAP.US TriState Capital Holdings Inc 20200428 0 23.49 24.75 23.49 24.75 4918 22.0249 up up correct
TSCBP.US TriState Capital Holdings Inc 20200428 0 23 23 20.88 21.27 24200 19.0456 down down correct
TSCO.US Tractor Supply Company 20200428 0 104.76 105 102.74 102.94 1775276 100.9316 down down correct
TSEM.US Tower Semiconductor Ltd 20200428 0 19.17 19.35 18.74 18.95 314918 18.95 down up incorrect
TSIFX.US TSIFX 20200428 0 9.36 9.36 9.36 9.36 0 8.8377
TSLA.US Tesla Inc 20200428 0 795.64 805 756.69 769.12 76109799 153.824 down down correct
TSRI.US TSR Inc 20200428 0 3.29 3.35 3.28 3.3 5867 3.3 up up correct
TTCF.US Tattooed Chef Inc 20200428 0 10.3738 10.43 10.3738 10.43 52304 10.43 up up correct
TTD.US The Trade Desk Inc 20200428 0 269.54 270.69 252.0741 257.94 1684915 25.794 down down correct
TTEC.US TTEC Holdings Inc 20200428 0 38.24 38.27 36.83 36.91 73597 35.333 down down correct
TTEK.US Tetra Tech Inc 20200428 0 79.77 80.4 78.1376 79.14 296941 78.2695 down down correct
TTGT.US TechTarget Inc 20200428 0 22.21 22.47 22 22.13 118942 22.13 down up incorrect
TTMI.US TTM Technologies Inc 20200428 0 11.6 11.78 10.91 10.93 1568878 10.93 down down correct
TTNP.US Titan Pharmaceuticals Inc 20200428 0 0.2478 0.263 0.241 0.2526 144699 7.578 up down incorrect
TTOO.US T2 Biosystems Inc 20200428 0 0.5444 0.58 0.525 0.5685 4593226 0.5685 up up correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20200428 0 1.06 1.15 1.03 1.05 24297 0.9679 down down correct
TTWO.US Take 20200428 0 125.46 125.66 120.42 120.51 1654971 120.51 down down correct
TURN.US 180 Degree Capital Corp 20200428 0 1.34 1.37 1.32 1.3264 41110 3.9792 down down correct
TUSK.US Mammoth Energy Services Inc 20200428 0 0.81 0.85 0.77 0.7942 103620 0.7942 down up incorrect
TVTX.US Travere Therapeutics Inc 20200428 0 16.65 16.65 15.38 15.66 304221 15.66 down down correct
TVTY.US Tivity Health Inc 20200428 0 7.94 8.2699 7.5 8.075 714350 8.075 up up correct
TW.US Tradeweb Markets Inc 20200428 0 56.06 57.05 53 53.41 871200 52.9946 down down correct
TWIN.US Twin Disc Incorporated 20200428 0 6.29 6.305 5.76 5.89 49721 5.89 down up incorrect
TWNK.US Hostess Brands Inc 20200428 0 12.18 12.305 12.04 12.13 952216 12.13 down down correct
TWNKW.US Hostess Brands Inc 20200428 0 0.8615 0.96 0.8615 0.96 150863 0.96 up up correct
TWOU.US 2U Inc 20200428 0 23.67 23.74 21.77 21.93 1321833 21.93 down down correct
TWST.US Twist Bioscience Corporation 20200428 0 33.64 35 32.13 32.47 476960 32.47 down up incorrect
TXG.US 10x Genomics Inc 20200428 0 76.72 77.44 75.305 76.26 522170 76.26 down down correct
TXMD.US TherapeuticsMD Inc 20200428 0 0.9903 1.04 0.98 0.9887 2463083 0.9887 down up incorrect
TXN.US Texas Instruments Incorporated 20200428 0 118.12 119.805 114.07 114.24 5762275 109.2072 down down correct
TXRH.US Texas Roadhouse Inc 20200428 0 51.44 52.955 48.89 49.81 2343783 49.1726 down down correct
TYHT.US Shineco Inc 20200428 0 0.44 0.44 0.406 0.4345 42238 3.9105 down up incorrect
TYME.US Tyme Technologies Inc 20200428 0 1.19 1.23 1.14 1.22 459899 1.22 up up correct
TZOO.US Travelzoo 20200428 0 5.37 5.79 5.316 5.7 154440 5.7 up up correct
UAL.US United Airlines Holdings Inc 20200428 0 25.86 28.43 25.5 27.84 59812102 27.84 up up correct
UBCP.US United Bancorp Inc 20200428 0 10 10.15 9.5622 10.15 7514 9.4882 up up correct
UBFO.US United Security Bancshares 20200428 0 6.67 7.2042 6.48 6.97 20016 6.3714 up up correct
UBOH.US United Bancshares Inc 20200428 0 18.81 19.5 18.64 19.4 6487 18.5595 up up correct
UBSI.US United Bankshares Inc 20200428 0 29.67 30.05 28.685 29.14 1094190 27.0258 down down correct
UBX.US Unity Biotechnology Inc 20200428 0 6.9 7.2 6.6274 6.71 129641 6.71 down down correct
UCBI.US United Community Banks Inc 20200428 0 20.52 21.25 20.17 20.99 751998 19.9607 up up correct
UCTT.US Ultra Clean Holdings Inc 20200428 0 16.7 17.22 16.5 16.91 530901 16.91 up up correct
UEIC.US Universal Electronics Inc 20200428 0 39.97 40.07 38.89 39.53 116087 39.53 down up incorrect
UEPS.US Net 1 UEPS Technologies Inc 20200428 0 3.69 3.715 3.49 3.62 300376 3.62 down down correct
UFCS.US United Fire Group Inc 20200428 0 30.2 30.2 29.313 29.66 60018 28.1103 down up incorrect
UFPI.US UFP Industries Inc 20200428 0 41.53 42.26 40.64 40.9 337252 40.2605 down down correct
UFPT.US UFP Technologies Inc 20200428 0 42.43 43.7362 40.5893 42.51 31462 42.51 up up correct
UG.US United 20200428 0 15.4 16.15 13.8 15.6 18879 14.4823 up up correct
UHAL.US AMERCO 20200428 0 279.15 287.7241 277.14 277.92 69921 275.6589 down down correct
UIHC.US United Insurance Holdings Corp 20200428 0 9.12 9.14 8.77 8.95 76463 8.3008 down down correct
UK.US Ucommune International Ltd 20200428 0 10.03 10.039 10.03 10.03 11700 10.03
ULBI.US Ultralife Corporation 20200428 0 7.12 7.25 6.45 7.01 18889 7.01 down down correct
ULH.US Universal Logistics Holdings Inc 20200428 0 14.05 14.69 14.05 14.28 95738 13.9444 up up correct
ULTA.US Ulta Beauty Inc 20200428 0 212.3 221.61 210.66 218.68 1197230 218.68 up up correct
UMBF.US UMB Financial Corporation 20200428 0 49.98 50.69 48.46 49.49 316958 48.0276 down down correct
UMPQ.US Umpqua Holdings Corporation 20200428 0 11.63 12.065 11.51 11.86 1441187 10.9673 up down incorrect
UNB.US Union Bankshares Inc 20200428 0 23.72 24.4036 23.72 24.1 3281 22.4015 up up correct
UNIQX.US UNIQX 20200428 0 26.33 26.33 26.33 26.33 0 24.8495
UNIT.US Uniti Group Inc 20200428 0 6.62 6.77 6.35 6.65 1436028 6.033 up down incorrect
UNTY.US Unity Bancorp Inc 20200428 0 14.39 14.92 14.1238 14.64 29107 14.1868 up up correct
UONE.US Urban One Inc 20200428 0 1.16 1.2 1.16 1.2 2234 1.2 up up correct
UONEK.US Urban One Inc 20200428 0 0.805 0.81 0.79 0.8 9863 0.8 down up incorrect
UPLD.US Upland Software Inc 20200428 0 30.22 30.48 29.3 29.77 195705 29.77 down down correct
UPWK.US Upwork Inc 20200428 0 8.53 8.8 8.2 8.38 1071866 8.38 down down correct
URBN.US Urban Outfitters Inc 20200428 0 17.36 17.955 16.605 17.77 3051056 17.77 up down incorrect
URGN.US UroGen Pharma Ltd 20200428 0 25.36 26.5 24.5 25.64 279656 25.64 up up correct
USAK.US USA Truck Inc 20200428 0 4.75 5 4.56 5 41062 5 up down incorrect
USAP.US Universal Stainless & Alloy Products Inc 20200428 0 7.04 7.55 6.93 7.5 44023 7.5 up up correct
USAU.US U.S. Gold Corp 20200428 0 5.37 5.37 5.0473 5.22 44699 5.22 down down correct
USEG.US U.S. Energy Corp 20200428 0 3.18 3.38 3.18 3.2122 1789 3.2122 up up correct
USIO.US Usio Inc 20200428 0 1.4662 1.48 1.4101 1.43 2529 1.43 down down correct
USLM.US United States Lime & Minerals Inc 20200428 0 87.16 87.16 80.48 81.05 2174 80.2535 down down correct
USQIX.US USQ Core Real Estate Fund 20200428 0 25.55 25.55 25.55 25.55 0 24.0554
USQSX.US USQ Core Real Estate Fund 20200428 0 25.55 25.55 25.55 25.55 0 24.056
USWS.US U.S. Well Services Inc 20200428 0 0.48 0.48 0.441 0.47 268165 1.645 down down correct
USWSW.US U.S. Well Services Inc. WT EXP 031524 20200428 0 0.0378 0.05 0.019 0.0327 90234 0.0327 down down correct
UTHR.US United Therapeutics Corporation 20200428 0 112.79 113.45 109.38 109.74 632485 109.74 down down correct
UTMD.US Utah Medical Products Inc 20200428 0 87.01 87.88 83.9826 85.46 6614 82.3203 down down correct
UTSI.US UTStarcom Holdings Corp 20200428 0 1.92 1.955 1.92 1.95 468 1.95 up up correct
UVSP.US Univest Financial Corporation 20200428 0 17.29 17.76 17.13 17.45 135515 16.5444 up up correct
UXIN.US Uxin Limited 20200428 0 1.43 1.52 1.38 1.49 521197 1.49 up up correct
VABK.US Virginia National Bankshares Corporation 20200428 0 25.25 25.25 25.25 25.25 239 23.5342
VALU.US Value Line Inc 20200428 0 31.28 31.75 29.4001 31.75 4308 30.3965 up up correct
VBIV.US VBI Vaccines Inc 20200428 0 1.29 1.3 1.15 1.23 10579816 1.23 down down correct
VBLT.US Vascular Biogenics Ltd 20200428 0 1.29 1.39 1.29 1.39 66326 1.39 up up correct
VBTX.US Veritex Holdings Inc 20200428 0 16.25 16.93 15.97 16.67 638673 15.8465 up up correct
VC.US Visteon Corporation 20200428 0 56.45 57.37 53.755 53.83 419951 53.83 down down correct
VCEL.US Vericel Corporation 20200428 0 14.32 14.9146 13.98 14.48 842563 14.48 up up correct
VCMIX.US Versus Capital Multi 20200428 0 26.62 26.62 26.62 26.62 0 25.0833
VCNX.US Vaccinex Inc 20200428 0 4.4 4.4415 4.2 4.24 127831 4.24 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20200428 0 24.41 24.41 24.41 24.41 0 23.1834
VCTR.US Victory Capital Holdings Inc 20200428 0 14.69 14.86 14.2 14.63 114008 14.2559 down down correct
VCYT.US Veracyte Inc 20200428 0 25.96 26 25.027 25.46 451672 25.46 down down correct
VECO.US Veeco Instruments Inc 20200428 0 10.7 11.015 10.59 10.8 309517 10.8 up down incorrect
VEON.US VEON Ltd 20200428 0 1.66 1.675 1.62 1.63 2183127 1.63 down down correct
VERB.US Verb Technology Company Inc 20200428 0 1.38 1.41 1.2647 1.34 164106 1.34 down down correct
VERBW.US Verb Technology Company Inc 20200428 0 0.307 0.31 0.28 0.3099 16684 0.3099 up down incorrect
VERI.US Veritone Inc 20200428 0 4 4.12 3.82 4.03 276048 4.03 up up correct
VERO.US Venus Concept Inc 20200428 0 4.48 4.49 4.31 4.49 16471 4.49 up up correct
VERU.US Veru Inc 20200428 0 3.29 3.35 3.2 3.26 355862 3.26 down down correct
VFF.US Village Farms International Inc 20200428 0 3.6 3.66 3.33 3.36 646270 3.36 down down correct
VFLEX.US VFLEX 20200428 0 22.83 22.83 22.83 22.83 0 20.84
VG.US Vonage Holdings Corp 20200428 0 8.33 8.55 8.18 8.39 3940958 8.39 up down incorrect
VIA.US Via Renewables Inc 20200428 0 6.99 7.35 6.83 7.13 152001 6.2981 up down incorrect
VIAC.US ViacomCBS Inc 20200428 0 17.55 18.05 16.99 17.45 10883250 16.6389 down down correct
VIACA.US ViacomCBS Inc 20200428 0 20.2 20.8513 19.57 20.07 91857 19.2087 down up incorrect
VIASP.US Via Renewables Inc 20200428 0 20.06 21 19.93 20.65 7900 18.0496 up down incorrect
VIAV.US Viavi Solutions Inc 20200428 0 12.61 12.64 12.06 12.07 2633136 12.07 down down correct
VICR.US Vicor Corporation 20200428 0 50.15 51.1099 47.71 50.27 225813 50.27 up down incorrect
VIOT.US Viomi Technology Co. Ltd 20200428 0 5.8 5.85 5.67 5.69 93083 5.69 down down correct
VIR.US Vir Biotechnology Inc 20200428 0 33.34 34.05 31.6 32.72 931693 32.72 down down correct
VIRC.US Virco Mfg. Corporation 20200428 0 2.4 2.41 2.4 2.4 6016 2.4
VIRT.US Virtu Financial Inc 20200428 0 25.6 25.84 24.41 24.45 913442 22.9038 down down correct
VIRX.US Viracta Therapeutics Inc 20200428 0 4.7 4.8 4.5 4.5 41160 4.5 down down correct
VISL.US Vislink Technologies Inc 20200428 0 0.2784 0.28 0.2232 0.235 8435107 1.41 down up incorrect
VIVE.US Viveve Medical Inc 20200428 0 6.482 6.5 5.9 6.084 135548 6.084 down up incorrect
VIVO.US Meridian Bioscience Inc 20200428 0 11.58 11.58 10.87 10.89 345043 10.89 down down correct
VJET.US voxeljet AG 20200428 0 1.02 1.06 0.95 0.98 26812 4.9 down down correct
VKTX.US Viking Therapeutics Inc 20200428 0 6.65 6.68 6.24 6.27 1751786 6.27 down up incorrect
VLCN.US Volcon Inc. Common stock 20200428 0 5.35 5.35 5.35 5.35 1100 5.35
VLDR.US Velodyne Lidar Inc 20200428 0 10.25 10.25 10.18 10.18 5368 10.18 down down correct
VLDRW.US Velodyne Lidar Inc 20200428 0 0.28 0.43 0.28 0.42 441132 0.42 up up correct
VLGEA.US Village Super Market Inc 20200428 0 23.95 24 23.34 23.54 71222 22.118 down up incorrect
VLY.US Valley National Bancorp 20200428 0 7.83 8.015 7.75 7.88 2195145 7.3203 up up correct
VLYPO.US Valley National Bancorp 20200428 0 21.2 21.67 21.03 21.15 13933 19.1932 down down correct
VLYPP.US Valley National Bancorp 20200428 0 23.6353 25 23.6353 24.9519 2924 22.6185 up up correct
VMD.US Viemed Healthcare Inc 20200428 0 7.07 7.2 6.69 6.8 177108 6.8 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20200428 0 12.28 12.31 11.53 11.56 381359 11.56 down down correct
VNET.US 21Vianet Group Inc 20200428 0 16.8 16.84 15.22 15.31 400762 15.31 down down correct
VNOM.US Viper Energy Partners LP 20200428 0 8.28 8.51 8.03 8.42 1294101 7.7442 up up correct
VOD.US Vodafone Group Plc 20200428 0 14.09 14.1 13.905 13.93 2500115 12.3285 down down correct
VOXX.US VOXX International Corporation 20200428 0 5.03 5.05 4.825 4.93 79387 4.93 down down correct
VQS.US Viq Solutions Inc 20200428 0 2.59 2.59 2.5 2.5 10920 2.5 down down correct
VRA.US Vera Bradley Inc 20200428 0 5 5.435 5 5.4 325618 5.4 up up correct
VRAY.US ViewRay Inc 20200428 0 2.01 2.05 1.95 1.96 2362926 1.96 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20200428 0 12.41 13.15 12.03 12.18 58593 12.18 down down correct
VRDN.US Viridian Therapeutics Inc 20200428 0 0.662 0.71 0.6415 0.6844 33743 10.266 up up correct
VREX.US Varex Imaging Corporation 20200428 0 25.69 25.69 24.57 25.03 209262 25.03 down down correct
VRME.US VerifyMe Inc 20200428 0 0.0899 0.0899 0.0801 0.0858 2110 4.29 down down correct
VRNA.US Verona Pharma plc 20200428 0 6.1 6.2562 5.66 5.99 59401 5.99 down down correct
VRNS.US Varonis Systems Inc 20200428 0 69.04 69.96 64.66 64.75 1017771 21.5833 down down correct
VRNT.US Verint Systems Inc 20200428 0 45.4387 45.4387 42.5494 42.7494 473266 21.7776 down down correct
VRRM.US Verra Mobility Corporation 20200428 0 8.45 8.79 8.15 8.67 1373753 8.67 up up correct
VRSK.US Verisk Analytics Inc 20200428 0 159.3026 159.9938 151.49 151.79 672829 150.1917 down down correct
VRSN.US VeriSign Inc 20200428 0 218.02 218.06 210.725 211.07 898470 211.07 down down correct
VRTS.US Virtus Investment Partners Inc 20200428 0 82.73 83.2829 79.57 82 71709 79.3247 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20200428 0 268 269.95 250.43 256.96 2338277 256.96 down down correct
VS.US Versus Systems Inc 20200428 0 0.1745 0.1804 0.1652 0.1804 3281 2.8864 up up correct
VSAT.US Viasat Inc 20200428 0 43.65 44.02 42.48 42.97 328369 42.97 down down correct
VSEC.US VSE Corporation 20200428 0 21.05 21.25 19.27 20.06 47472 19.7868 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20200428 0 5.56 5.56 5.56 5.56 0 5.2134
VSLCX.US Invesco Senior Loan Fund Class C 20200428 0 5.57 5.57 5.57 5.57 0 5.2879
VSLYX.US If Inv Snr Fnd Y 20200428 0 5.56 5.56 5.56 5.56 0 5.192
VSTM.US Verastem Inc 20200428 0 2.2 2.2 1.85 1.88 22320259 1.88 down down correct
VTGN.US VistaGen Therapeutics Inc 20200428 0 0.5 0.53 0.43 0.4551 2758892 0.4551 down up incorrect
VTIQW.US VectoIQ Acquisition Corp. II 20200428 0 4.11 4.25 3.75 4.16 645108 4.16 up up correct
VTNR.US Vertex Energy Inc 20200428 0 0.5555 0.579 0.52 0.5241 175957 0.5241 down down correct
VTRS.US Viatris Inc 20200428 0 16.49 16.9 16.24 16.44 7026250 16.0655 down up incorrect
VTSI.US VirTra Inc 20200428 0 2.438 2.553 2.33 2.36 11789 2.36 down down correct
VTVT.US vTv Therapeutics Inc 20200428 0 2.26 2.2815 2.01 2.09 237830 2.09 down down correct
VUZI.US Vuzix Corporation 20200428 0 1.6 1.6 1.5185 1.55 195884 1.55 down down correct
VVPR.US VivoPower International PLC 20200428 0 0.78 0.8544 0.7779 0.8167 27821 0.8167 up up correct
VWTR.US Vidler Water Resources Inc 20200428 0 8.11 8.23 7.95 8.13 107023 8.13 up up correct
VXRT.US Vaxart Inc 20200428 0 3.7874 3.85 3.18 3.27 12049046 3.27 down down correct
VYGR.US Voyager Therapeutics Inc 20200428 0 11.8 11.885 11.44 11.61 257538 11.61 down down correct
VYNE.US VYNE Therapeutics Inc 20200428 0 7.52 7.92 6.8 6.88 1298400 6.88 down down correct
VYNT.US Vyant Bio Inc 20200428 0 3.14 3.16 2.87 2.87 31200 2.87 down down correct
WABC.US Westamerica Bancorporation 20200428 0 64.64 65.23 63.67 63.92 126007 60.8397 down down correct
WAFD.US Washington Federal Inc 20200428 0 26.95 27.28 26.435 26.75 324212 25.2482 down down correct
WAFU.US Wah Fu Education Group Limited 20200428 0 1.58 1.6399 1.58 1.62 2398 1.62 up up correct
WASH.US Washington Trust Bancorp Inc 20200428 0 36.52 36.52 34.815 35.25 172968 32.7568 down down correct
WATT.US Energous Corporation 20200428 0 2.28 2.45 2.21 2.32 1741196 2.32 up down incorrect
WB.US Weibo Corporation 20200428 0 37.79 37.82 36.13 36.65 1043040 36.65 down down correct
WBA.US Walgreens Boots Alliance Inc 20200428 0 45.27 45.64 44.01 44.65 5707205 41.5437 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20200428 0 28.64 28.85 27.1401 27.4377 58914 27.4377 down down correct
WDAY.US Workday Inc 20200428 0 150 150.69 144.625 145.07 1323480 145.07 down down correct
WDC.US Western Digital Corporation 20200428 0 44.32 45.04 43.31 44.7 6040273 44.7 up up correct
WDFC.US WD 20200428 0 175.65 178.29 174.5839 177.81 100365 174.6341 up down incorrect
WEFCX.US Wildermuth Endowment Strategy Fund Class 20200428 0 12.71 12.71 12.71 12.71 0 12.6037
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20200428 0 13.05 13.05 13.05 13.05 0 12.9459
WEN.US The Wendy's Company 20200428 0 20.45 20.56 19.47 19.79 3269808 19.2512 down down correct
WERN.US Werner Enterprises Inc 20200428 0 42.19 42.485 41.41 41.56 915846 40.9803 down down correct
WESFX.US Wildermuth Endowment Strategy Fund 20200428 0 13.19 13.19 13.19 13.19 0 13.0844
WETF.US WisdomTree Investments Inc 20200428 0 3.13 3.215 2.91 2.94 890252 2.8133 down up incorrect
WEYS.US Weyco Group Inc 20200428 0 20.04 20.1142 19.32 19.32 15352 18.0145 down down correct
WFCF.US Where Food Comes From Inc 20200428 0 1.76 1.85 1.76 1.77 7976 7.0094 up up correct
WHF.US WhiteHorse Finance Inc 20200428 0 10.34 10.34 8.856 8.94 332641 7.327 down down correct
WHFBZ.US WHFBZ 20200428 0 23.59 23.95 23 23.0001 2440 20.5748 down down correct
WHLM.US Wilhelmina International Inc 20200428 0 3.79 3.79 3.79 3.79 18 3.79
WHLR.US Wheeler Real Estate Investment Trust Inc 20200428 0 1.51 1.52 1.32 1.32 7116 1.32 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20200428 0 9 9.4 9 9.4 1300 9.4 up up correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20200428 0 8.87 9.7599 8.87 8.87 300 8.87
WILC.US G. Willi 20200428 0 11 11 10.89 10.9 738 10.2793 down down correct
WIMI.US WiMi Hologram Cloud Inc 20200428 0 5.21 5.27 5.2 5.2299 20526 5.2299 up up correct
WINA.US Winmark Corporation 20200428 0 149 156.7 147.6 156.7 40491 147.8818 up down incorrect
WING.US Wingstop Inc 20200428 0 114.57 116.13 112.485 115.56 498950 110.4333 up up correct
WINT.US Windtree Therapeutics Inc 20200428 0 3.1 3.3 3.05 3.3 974 9.9 up up correct
WIRE.US Encore Wire Corporation 20200428 0 47.56 47.82 46.45 47.64 149658 47.5474 up up correct
WISA.US Summit Wireless Technologies Inc 20200428 0 2.66 2.75 2.51 2.53 646596 2.53 down down correct
WIX.US Wix.com Ltd 20200428 0 134.01 134.01 127.725 127.85 421996 127.85 down down correct
WKHS.US Workhorse Group Inc 20200428 0 2.5 2.9827 2.42 2.88 3218971 2.88 up up correct
WKSP.US Worksport Ltd. Common Stock 20200428 0 0.125 0.125 0.105 0.12 87600 0.12 down down correct
WLDN.US Willdan Group Inc 20200428 0 23.37 23.9 22.49 23.39 77644 23.39 up up correct
WLFC.US Willis Lease Finance Corporation 20200428 0 19.63 20.65 19.63 20.35 7610 20.35 up up correct
WLTW.US Willis Towers Watson Public Limited Company 20200428 0 178.27 178.78 174.46 174.93 1198908 171.5525 down down correct
WNEB.US Western New England Bancorp Inc 20200428 0 6.07 6.0844 5.77 5.92 36147 5.6222 down down correct
WPRT.US Westport Fuel Systems Inc 20200428 0 0.8232 0.85 0.8184 0.8289 544810 0.8289 up up correct
WRAP.US Wrap Technologies Inc 20200428 0 4.93 4.93 4.62 4.81 83661 4.81 down down correct
WRLD.US World Acceptance Corporation 20200428 0 62.13 69.15 62.13 66.98 165398 66.98 up up correct
WSBC.US WesBanco Inc 20200428 0 25.34 25.7 24.46 24.67 233835 22.8425 down down correct
WSBF.US Waterstone Financial Inc 20200428 0 13.86 14.11 13.7598 13.96 113459 12.677 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20200428 0 11.3 11.52 10.9301 11.155 700067 11.155 down down correct
WSFS.US WSFS Financial Corporation 20200428 0 25.98 27.5 25.01 27.15 466042 26.5338 up up correct
WSTG.US Wayside Technology Group Inc 20200428 0 14.95 15.25 14.75 14.75 9780 14.0276 down down correct
WTBA.US West Bancorporation Inc 20200428 0 18.67 18.67 17.83 18.455 62954 17.2038 down down correct
WTER.US The Alkaline Water Company Inc 20200428 0 1.1 1.11 0.89 0.9827 1097717 0.9827 down down correct
WTFC.US Wintrust Financial Corporation 20200428 0 40.96 42.65 40.28 40.88 901933 39.4506 down down correct
WTFCM.US Wintrust Financial Corporation 20200428 0 25.49 25.49 25.0483 25.2 12047 22.9986 down down correct
WTRH.US Waitr Holdings Inc 20200428 0 1.13 1.24 1.1 1.17 5300633 1.17 up up correct
WTW.US Weight Watchers International Inc 20200428 0 22.82 23.52 21.35 23.17 33322 23.17 up up correct
WVE.US Wave Life Sciences Ltd 20200428 0 8.75 9.87 8.74 9.44 799331 9.44 up down incorrect
WVVI.US Willamette Valley Vineyards Inc 20200428 0 5.9 5.9 5.56 5.8 5084 5.8 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20200428 0 4.4491 4.4491 4.4491 4.4491 210 4.136
WW.US WW International Inc 20200428 0 23.07 23.61 21.34 23.22 3170076 23.22 up up correct
WWD.US Woodward Inc 20200428 0 57.32 59.26 57.32 58.35 689763 57.8407 up up correct
WYNN.US Wynn Resorts Limited 20200428 0 86.97 87.57 78 82.16 9126269 82.16 down down correct
XAIR.US Beyond Air Inc 20200428 0 7.63 7.99 7.301 7.57 293056 7.57 down down correct
XBIO.US Xenetic Biosciences Inc 20200428 0 0.9315 0.98 0.89 0.9019 41442 0.9019 down down correct
XBIOW.US Xenetic Biosciences Inc 20200428 0 0.65 0.69 0.1708 0.6899 21290 0.6899 up up correct
XBIT.US XBiotech Inc 20200428 0 15 15.23 13.68 14.13 220158 14.13 down down correct
XCAPX.US ACAP Strategic Fund 20200428 0 20.75 20.75 20.75 20.75 0 19.9293
XCBFX.US Capstone Church Bond Fund 20200428 0 12 12 12 12 0 12
XCLIX.US XCLIX 20200428 0 10.75 10.75 10.75 10.75 0 10.3065
XCUR.US Exicure Inc 20200428 0 2.2 2.24 2.12 2.2 113287 2.2
XCWPX.US ACAP Strategic Fund Class W Shares 20200428 0 15.44 15.44 15.44 15.44 0 15.44
XEL.US Xcel Energy Inc 20200428 0 66.01 66.87 65.44 66.17 3176278 63.1194 up up correct
XELA.US Exela Technologies Inc 20200428 0 0.213 0.2149 0.2025 0.2113 1346266 0.6339 down down correct
XELB.US Xcel Brands Inc 20200428 0 0.65 0.87 0.65 0.7949 164446 0.7949 up down incorrect
XENE.US Xenon Pharmaceuticals Inc 20200428 0 13.63 13.93 12.61 13.32 117957 13.32 down down correct
XENT.US Intersect ENT Inc 20200428 0 11.32 11.59 10.93 10.99 269522 10.99 down down correct
XERS.US Xeris Pharmaceuticals Inc 20200428 0 2.1 2.5 1.98 2.27 1135807 2.27 up up correct
XFOR.US X4 Pharmaceuticals Inc 20200428 0 9.97 9.98 9.66 9.87 36433 9.87 down down correct
XGEIX.US Guggenheim Energy & Income Fund 20200428 0 674.2 674.2 674.2 674.2 0 534.4174
XGN.US Exagen Inc 20200428 0 15.64 16.2205 15.5 15.69 13328 15.69 up down incorrect
XILSX.US Pioneer ILS Interval Fund 20200428 0 8.48 8.48 8.48 8.48 0 8.0589
XLNX.US Xilinx Inc 20200428 0 89.99 90.46 85.84 85.89 3319237 84.8018 down down correct
XLRN.US Acceleron Pharma Inc 20200428 0 100.64 101.08 93.91 94.36 253875 94.36 down down correct
XNCR.US Xencor Inc 20200428 0 31.7 31.75 30.48 30.57 289575 30.57 down down correct
XNET.US Xunlei Limited 20200428 0 3.35 3.42 3.235 3.33 225197 3.33 down down correct
XOMA.US XOMA Corporation 20200428 0 24.02 25.79 23.57 25.51 50662 25.51 up up correct
XONE.US The ExOne Company 20200428 0 7.44 8 7.22 7.93 212210 7.93 up down incorrect
XP.US XP Inc 20200428 0 24.2 25.6 23.92 24.93 1425151 24.93 up up correct
XPEL.US XPEL Inc 20200428 0 11.98 13.29 11.77 12.58 247823 12.58 up up correct
XPER.US Xperi Holding Corporation 20200428 0 15.65 15.8 15.01 15.33 259238 14.9301 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20200428 0 5.56 5.56 5.56 5.56 0 5.2136
XRAY.US DENTSPLY SIRONA Inc 20200428 0 41.86 42.38 40.76 41.63 1799907 41.1404 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20200428 0 0.118 0.1397 0.118 0.1397 11300 0.1397 up down incorrect
XRX.US Xerox Holdings Corporation Common Stock 20200428 0 17.82 18.43 17.1 17.74 4737252 16.4732 down up incorrect
XSIAX.US ING Senior Incm Fd Cl A 20200428 0 9.56 9.56 9.56 9.56 0 8.9992
XSICX.US Voya Senior Income Fund Class 20200428 0 9.54 9.54 9.54 9.54 0 9.05
XSIIX.US ING Senior Incm Fd 20200428 0 9.53 9.53 9.53 9.53 0 8.9338
XSILX.US XSILX 20200428 0 6.6 6.6 6.6 6.6 0 6.2126
XSIWX.US ING Senior Incm Fd 20200428 0 9.57 9.57 9.57 9.57 0 8.974
XSLCX.US Invesco Senior Loan Fund Class 20200428 0 5.56 5.56 5.56 5.56 0 5.56
XSPA.US XpresSpa Group Inc 20200428 0 0.55 0.58 0.4601 0.549 7216343 1.647 down down correct
XTLB.US XTL Biopharmaceuticals Ltd 20200428 0 1.1863 1.3246 1.1863 1.3246 2265 1.3246 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20200428 0 1.08 1.08 0.913 0.956 1195500 0.956 down down correct
YELL.US Yellow Corporation 20200428 0 1.64 1.74 1.6 1.64 2290900 1.64
YI.US 111 Inc 20200428 0 7.59 7.59 6.65 7.12 72989 7.12 down down correct
YJ.US Yunji Inc 20200428 0 4.06 4.31 3.98 4.1 79897 4.1 up up correct
YMAB.US Y 20200428 0 35.67 35.79 33.58 33.7 110519 33.7 down down correct
YMTX.US Yumanity Therapeutics Inc 20200428 0 1.34 1.68 1.33 1.675 100812 33.5 up up correct
YNDX.US Yandex N.V 20200428 0 38.23 38.5 36.59 37.59 3504853 37.59 down down correct
YORW.US The York Water Company 20200428 0 43.14 43.14 41.97 42.36 33750 41.3324 down down correct
YTEN.US Yield10 Bioscience Inc 20200428 0 6.7 7.171 6.3 6.43 1411441 6.43 down up incorrect
YTRA.US Yatra Online Inc 20200428 0 1.22 1.23 1.1101 1.18 137642 1.18 down down correct
YVR.US Liquid Media Group Ltd 20200428 0 2.66 2.71 2.25 2.4 148352 2.4 down down correct
YY.US JOYY Inc 20200428 0 59.8 59.85 56.8 57.2 615114 54.9421 down down correct
Z.US Zillow Group Inc 20200428 0 45 45.5 41.64 42.16 2594007 42.16 down down correct
ZBRA.US Zebra Technologies Corporation 20200428 0 235.55 238.225 227.08 228.48 915633 228.48 down down correct
ZCMD.US Zhongchao Inc 20200428 0 2.28 2.45 2.25 2.4 36381 2.4 up up correct
ZD.US Ziff Davis Inc. 20200428 0 78.57 78.93 76.1138 77.01 431660 77.01 down down correct
ZEST.US Ecoark Holdings Inc. Common Stock 20200428 0 0.59 0.62 0.58 0.6 221700 0.6 up down incorrect
ZEUS.US Olympic Steel Inc 20200428 0 9.35 9.37 8.75 9.21 69165 9.1333 down down correct
ZG.US Zillow Group Inc 20200428 0 43.83 44.64 41 41.76 717135 41.76 down down correct
ZGNX.US Zogenix Inc 20200428 0 30.01 30.2 27.44 27.68 700541 27.68 down down correct
ZION.US Zions Bancorporation National Association 20200428 0 31.42 31.82 31.05 31.33 3669537 29.6556 down down correct
ZIONL.US ZIONL 20200428 0 25.98 26.14 25.72 26 17900 23.268 up up correct
ZIONO.US Zions Bancorporation National Association 20200428 0 25.19 25.84 24.53 25.65 14100 23.1737 up up correct
ZIONP.US Zions Bancorporation National Association 20200428 0 20.99 21.44 20.6812 21.371 4690 19.8551 up down incorrect
ZIOP.US ZIOPHARM Oncology Inc 20200428 0 3.16 3.16 2.86 2.87 1341364 2.87 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20200428 0 0.11 0.11 0.095 0.1099 1700 0.1099 down up incorrect
ZIXI.US Zix Corporation 20200428 0 5.85 5.99 5.54 5.62 897374 5.62 down down correct
ZKIN.US ZK International Group Co. Ltd 20200428 0 1.21 1.22 1.13 1.1799 43754 1.1799 down up incorrect
ZLAB.US Zai Lab Limited 20200428 0 65.55 66 62.78 63.61 262503 63.61 down down correct
ZM.US Zoom Video Communications Inc 20200428 0 165 166 155.25 156.72 13477842 156.72 down down correct
ZNGA.US Zynga Inc 20200428 0 7.81 7.82 7.41 7.49 21262109 7.49 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20200428 0 33.72 35.57 32.17 35.57 198783 35.57 up down incorrect
ZS.US Zscaler Inc 20200428 0 71 71.2 66.26 66.72 3035697 66.72 down down correct
ZSAN.US Zosano Pharma Corporation 20200428 0 0.79 0.8 0.71 0.7672 1575894 0.7672 down down correct
ZUMZ.US Zumiez Inc 20200428 0 21.85 22.63 20.56 21.48 381633 21.48 down up incorrect
ZVO.US Zovio Inc 20200428 0 2 2 1.6 1.61 104692 1.61 down up incorrect
ZVZZT.US NASDAQ TEST STOCK 20200428 0 10.01 10.321 9.99 9.99 1467999 9.99 down up incorrect
ZYNE.US Zynerba Pharmaceuticals Inc 20200428 0 4.22 4.25 3.92 4.01 597958 4.01 down down correct
ZYXI.US Zynex Inc 20200428 0 16.1 16.95 15.4 15.54 686695 15.54 down down correct

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