CollectAI

close-nasdaq_stocks

2020/05/28

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20200528 0 10.32 10.32 10.32 10.32 0 9.6532
AACG.US ATA Creativity Global 20200528 0 0.92 0.95 0.9199 0.9354 10130 0.9354 up up correct
AADI.US Aadi Bioscience Inc 20200528 0 15.75 22.95 14.427 16.95 4361278 16.95 up up correct
AAIDX.US AAIDX 20200528 0 19.85 19.85 19.85 19.85 0 18.0462
AAL.US American Airlines Group Inc 20200528 0 11.78 11.83 10.9 10.98 70811406 10.98 down down correct
AAME.US Atlantic American Corporation 20200528 0 1.95 1.95 1.86 1.86 1146 1.8503 down down correct
AAOI.US Applied Optoelectronics Inc 20200528 0 9 9.07 8.77 8.9 791160 8.9 down down correct
AAON.US AAON Inc 20200528 0 55.2 55.67 53.92 54.22 205670 53.5922 down down correct
AAPL.US Apple Inc 20200528 0 316.77 323.44 315.63 318.25 33449103 78.7968 up up correct
AATC.US Image Sensing Systems Inc 20200528 0 3.98 4 3.63 3.7 5200 3.5205 down down correct
AAWW.US Atlas Air Worldwide Holdings Inc 20200528 0 39.3 39.95 37.52 38.9 468724 38.9 down down correct
ABCB.US Ameris Bancorp 20200528 0 27.16 27.16 24.54 24.78 505980 24.1362 down down correct
ABEO.US Abeona Therapeutics Inc 20200528 0 3.31 3.38 3.2 3.24 659704 3.24 down down correct
ABIO.US ARCA biopharma Inc 20200528 0 8.82 22 7.42 19.21 83671672 19.21 up down incorrect
ABMD.US Abiomed Inc 20200528 0 207.88 218.98 207.16 217.36 802847 217.36 up down incorrect
ABST.US Absolute Software Corporation 20200528 0 9.56 9.68 9.56 9.68 400 9.3896 up up correct
ABTX.US Allegiance Bancshares Inc 20200528 0 28.28 28.28 25.95 26.22 92073 25.727 down down correct
ABUS.US Arbutus Biopharma Corporation 20200528 0 2.22 2.25 2.1 2.16 466198 2.16 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20200528 0 2.95 3 2.95 2.95 1401 2.95
ACAD.US ACADIA Pharmaceuticals Inc 20200528 0 51.1 52.27 49.875 50.69 1023360 50.69 down down correct
ACB.US Aurora Cannabis Inc 20200528 0 15.4 16.89 15.099 15.34 13841080 15.34 down down correct
ACBI.US Atlantic Capital Bancshares Inc 20200528 0 12.22 12.22 11.46 11.54 112400 11.54 down up incorrect
ACER.US Acer Therapeutics Inc 20200528 0 3.38 3.39 3.22 3.27 112210 3.27 down down correct
ACET.US Adicet Bio Inc 20200528 0 2.26 2.49 2.1 2.21 927105 15.47 down down correct
ACGL.US Arch Capital Group Ltd 20200528 0 30.21 30.33 28.8 29.04 2077802 29.04 down down correct
ACGLO.US Arch Capital Group Ltd 20200528 0 25.09 25.2 25 25.2 15557 22.9913 up up correct
ACHC.US Acadia Healthcare Company Inc 20200528 0 29.09 30.03 27.96 29.36 950595 29.36 up up correct
ACHV.US Achieve Life Sciences Inc 20200528 0 0.419 0.42 0.4055 0.4055 250240 8.11 down down correct
ACIU.US AC Immune SA 20200528 0 7.8 7.85 7.57 7.63 59600 7.63 down down correct
ACIW.US ACI Worldwide Inc 20200528 0 27.62 27.62 26.39 26.51 544521 26.51 down up incorrect
ACLS.US Axcelis Technologies Inc 20200528 0 27.41 27.57 25.43 25.6 580647 25.6 down down correct
ACMR.US ACM Research Inc 20200528 0 58.9 62 57.64 58.65 305700 58.65 down down correct
ACNB.US ACNB Corporation 20200528 0 26.3 27.2 24.8 25.07 22425 23.4504 down down correct
ACOR.US Acorda Therapeutics Inc 20200528 0 0.78 0.7983 0.76 0.7688 227045 4.6128 down down correct
ACRS.US Aclaris Therapeutics Inc 20200528 0 1.36 1.37 1.32 1.34 181060 1.34 down down correct
ACRX.US AcelRx Pharmaceuticals Inc 20200528 0 1.56 1.59 1.49 1.5 1098600 1.5 down down correct
ACST.US Acasti Pharma Inc 20200528 0 0.65 0.65 0.6351 0.6434 55083 5.1472 down down correct
ACTG.US Acacia Research Corporation 20200528 0 2.6 2.69 2.55 2.57 142585 2.57 down down correct
ADAP.US Adaptimmune Therapeutics plc 20200528 0 4.78 5.0999 4.75 4.86 557403 4.86 up up correct
ADBE.US Adobe Inc 20200528 0 372.5 386.9 372.5 379.83 2904450 379.83 up down incorrect
ADES.US Advanced Emissions Solutions Inc 20200528 0 5.29 5.41 5.14 5.18 184609 5.18 down down correct
ADI.US Analog Devices Inc 20200528 0 114.17 114.36 110.46 110.96 2274237 108.1005 down down correct
ADIL.US Adial Pharmaceuticals Inc 20200528 0 1.61 1.69 1.61 1.64 24976 1.64 up up correct
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20200528 0 0.2303 0.2303 0.2303 0.2303 100 0.2303
ADMA.US ADMA Biologics Inc 20200528 0 2.98 3.04 2.83 2.86 2764300 2.86 down down correct
ADMP.US Adamis Pharmaceuticals Corporation 20200528 0 0.455 0.51 0.455 0.4888 1091843 0.4888 up up correct
ADMS.US Adamas Pharmaceuticals Inc 20200528 0 2.83 2.9 2.78 2.79 247912 2.79 down down correct
ADN.US Advent Technologies Holdings Inc 20200528 0 10.29 10.29 10.28 10.28 1000 10.28 down down correct
ADNWW.US Advent Technologies Holdings Inc 20200528 0 0.5 0.5 0.44 0.47 71586 0.47 down down correct
ADP.US Automatic Data Processing Inc 20200528 0 145.67 146.51 143.519 144.8 2547734 139.5847 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20200528 0 39.11 39.89 38.9 38.92 737300 38.92 down down correct
ADSK.US Autodesk Inc 20200528 0 196.38 208.3 194.6 202.63 3709293 202.63 up up correct
ADTN.US ADTRAN Inc 20200528 0 11.5 11.62 11.05 11.14 278936 10.7791 down down correct
ADUS.US Addus HomeCare Corporation 20200528 0 98.72 98.8 95.99 96.87 143723 96.87 down down correct
ADV.US Advantage Solutions Inc 20200528 0 10.5 10.6 10.499 10.51 28800 10.51 up up correct
ADVM.US Adverum Biotechnologies Inc 20200528 0 21 21.93 20.22 20.32 886193 20.32 down down correct
ADXN.US Addex Therapeutics Ltd 20200528 0 7.28 7.28 7.28 7.28 0 7.28
ADXS.US Advaxis Inc 20200528 0 0.71 0.717 0.693 0.693 539800 0.693 down down correct
AEGN.US Aegion Corporation 20200528 0 15.95 15.99 14.82 14.92 121795 14.92 down down correct
AEHL.US Antelope Enterprise Holdings Limited 20200528 0 0.595 0.7089 0.5808 0.6286 1696296 1.8858 up up correct
AEHR.US Aehr Test Systems 20200528 0 1.65 1.68 1.64 1.64 35900 1.64 down down correct
AEIS.US Advanced Energy Industries Inc 20200528 0 66 67.43 64 65.22 381471 64.9411 down down correct
AEMD.US Aethlon Medical Inc 20200528 0 1.27 1.81 1.22 1.57 3199623 1.57 up up correct
AEP.US American Electric Power Company Inc 20200528 0 82.62 85.62 82.62 85.1 3752108 80.814 up down incorrect
AEPPL.US American Electric Power Company Inc. Corporate Unit 20200528 0 50.84 52.51 50.84 52.19 115800 46.8239 up up correct
AERI.US Aerie Pharmaceuticals Inc 20200528 0 14.64 14.75 13.81 14.22 1522013 14.22 down down correct
AESE.US Allied Esports Entertainment Inc 20200528 0 1.76 2.05 1.73 1.83 337900 1.83 up up correct
AEY.US ADDvantage Technologies Group Inc 20200528 0 1.81 1.84 1.8 1.83 33150 1.83 up up correct
AEYE.US AudioEye Inc 20200528 0 7.42 8.73 7.3 8.63 171112 8.63 up up correct
AEZS.US Aeterna Zentaris Inc 20200528 0 1.14 1.29 1.12 1.15 568420 1.15 up down incorrect
AFBI.US Affinity Bancshares Inc 20200528 0 8.0332 8.0828 7.8402 7.8402 1269 7.8402 down up incorrect
AFIN.US American Finance Trust Inc 20200528 0 8.29 8.29 7.51 7.6 452541 6.6518 down down correct
AFINP.US American Finance Trust Inc 20200528 0 20.42 20.58 19.85 19.85 28200 17.763 down up incorrect
AFMD.US Affimed N.V 20200528 0 3.17 3.39 3.08 3.12 1435966 3.12 down down correct
AFYA.US Afya Limited 20200528 0 18.17 18.99 17.595 18.85 309900 18.85 up up correct
AGBA.US AGBA Acquisition Limited 20200528 0 10.11 10.11 10.11 10.11 2001 10.11
AGBAU.US AGBA Acquisition Limited 20200528 0 10.22 10.22 10.22 10.22 0 10.22
AGEN.US Agenus Inc 20200528 0 2.8 2.94 2.735 2.88 4145940 2.88 up up correct
AGFS.US AgroFresh Solutions Inc 20200528 0 3.2 3.208 2.67 2.68 733400 2.68 down down correct
AGILW.US AgileThought Inc 20200528 0 0.2623 0.2623 0.2623 0.2623 500 0.2623
AGIO.US Agios Pharmaceuticals Inc 20200528 0 52.95 54.18 52.78 53.35 645134 53.35 up up correct
AGLE.US Aeglea BioTherapeutics Inc 20200528 0 9.06 9.2 8.85 8.9 173000 8.9 down down correct
AGMH.US AGM Group Holdings Inc 20200528 0 20.92 21.03 20.92 21 2239 21 up up correct
AGNC.US AGNC Investment Corp 20200528 0 13.42 13.48 13.075 13.09 9538497 11.3955 down down correct
AGNCM.US AGNC Investment Corp 20200528 0 22.69 22.99 22.68 22.8 33661 20.5191 up up correct
AGNCN.US AGNC Investment Corp 20200528 0 23.26 23.3 23 23 34761 20.7104 down down correct
AGNCO.US AGNC Investment Corp 20200528 0 22.48 22.48 22.29 22.34 32480 20.199 down down correct
AGNCP.US AGNC Investment Corp. 20200528 0 21.5 21.53 21.38 21.45 57581 19.4464 down down correct
AGRX.US Agile Therapeutics Inc 20200528 0 3.15 3.2887 2.87 2.9 3509061 2.9 down down correct
AGTC.US Applied Genetic Technologies Corporation 20200528 0 5.13 5.22 4.75 4.83 355135 4.83 down down correct
AGYS.US Agilysys Inc 20200528 0 20.4 20.56 19.34 19.43 207464 19.43 down down correct
AHCO.US AdaptHealth Corp 20200528 0 16.89 16.89 16.16 16.24 45400 16.24 down down correct
AHPI.US Allied Healthcare Products Inc 20200528 0 9.31 9.59 9.09 9.26 79228 9.26 down down correct
AIH.US Aesthetic Medical International Holdings Group Limited 20200528 0 7.8 7.98 7.76 7.93 58200 7.93 up down incorrect
AIHS.US Senmiao Technology Limited 20200528 0 0.389 0.53 0.3801 0.458 3389367 0.458 up up correct
AIKI.US AIkido Pharma Inc 20200528 0 0.7122 0.82 0.7122 0.7309 6136988 0.7309 up down incorrect
AIMC.US Altra Industrial Motion Corp 20200528 0 33.03 33.07 30.77 30.94 271017 30.6775 down down correct
AINV.US Apollo Investment Corporation 20200528 0 10.5 10.5 10.04 10.08 1161758 8.1489 down down correct
AIRG.US Airgain Inc 20200528 0 9.55 9.658 8.88 8.88 36200 8.88 down up incorrect
AIRT.US Air T Inc 20200528 0 12.91 12.91 12.1 12.682 1983 12.682 down down correct
AIRTP.US Air T Inc 20200528 0 19.693 19.693 19.693 19.693 0 17.4271
AKAM.US Akamai Technologies Inc 20200528 0 99.91 104.49 99.91 102.91 1742107 102.91 up up correct
AKBA.US Akebia Therapeutics Inc 20200528 0 12.36 12.57 11.42 11.51 1185000 11.51 down down correct
AKRO.US Akero Therapeutics Inc 20200528 0 24.99 25.88 24.82 25.06 143800 25.06 up up correct
AKTS.US Akoustis Technologies Inc 20200528 0 7.9 8 7.29 7.32 623100 7.32 down down correct
AKTX.US Akari Therapeutics Plc 20200528 0 2.05 2.08 1.99 2 118322 2 down down correct
ALAC.US Alberton Acquisition Corporation 20200528 0 10.79 11 10.79 11 1000 11 up up correct
ALACU.US Alberton Acquisition Corporation 20200528 0 10.94 10.94 10.94 10.94 0 10.94
ALACW.US Alberton Acquisition Corporation 20200528 0 0.0912 0.0912 0.0899 0.0899 2055 0.0899 down down correct
ALBO.US Albireo Pharma Inc 20200528 0 27.63 28.24 26.59 27.02 68200 27.02 down down correct
ALCO.US Alico Inc 20200528 0 31.62 32.62 30.94 31.9 23965 30.4346 up up correct
ALDX.US Aldeyra Therapeutics Inc 20200528 0 4.3 4.96 4.23 4.72 2223255 4.72 up down incorrect
ALEC.US Alector Inc 20200528 0 32.92 33.285 31.13 31.47 510500 31.47 down down correct
ALGN.US Align Technology Inc 20200528 0 253.08 254.98 248.0101 249.18 855042 249.18 down down correct
ALGT.US Allegiant Travel Company 20200528 0 110.99 111.04 105.03 105.94 410772 105.94 down down correct
ALIM.US Alimera Sciences Inc 20200528 0 5.42 5.42 5.26 5.26 2700 5.26 down down correct
ALJJ.US ALJ Regional Holdings Inc 20200528 0 0.56 0.56 0.51 0.54 176200 0.54 down down correct
ALKS.US Alkermes plc 20200528 0 16.81 17.12 16.57 16.67 1039011 16.67 down down correct
ALLK.US Allakos Inc 20200528 0 75.56 75.67 68.255 69.42 208591 69.42 down down correct
ALLO.US Allogene Therapeutics Inc 20200528 0 49.43 50.77 46 46.54 919800 46.54 down down correct
ALLT.US Allot Ltd 20200528 0 10.56 10.75 10.47 10.49 254662 10.49 down up incorrect
ALNA.US Allena Pharmaceuticals Inc 20200528 0 1.8 1.8 1.69 1.71 170100 1.71 down up incorrect
ALNY.US Alnylam Pharmaceuticals Inc 20200528 0 135.26 136.14 132.47 133.1 579386 133.1 down down correct
ALOT.US AstroNova Inc 20200528 0 6.38 6.7 6.24 6.52 29352 6.52 up up correct
ALPN.US Alpine Immune Sciences Inc 20200528 0 3.55 4.03 3.42 3.62 92153 3.62 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20200528 0 0.1 0.117 0.0805 0.095 2367091 0.095 down down correct
ALRM.US Alarm.com Holdings Inc 20200528 0 51.05 52.29 46.72 46.95 661300 46.95 down up incorrect
ALRN.US Aileron Therapeutics Inc 20200528 0 1.01 1.46 1 1.32 3817000 1.32 up up correct
ALRS.US Alerus Financial Corporation 20200528 0 18.37 18.75 18.37 18.56 15198 17.822 up up correct
ALT.US Altimmune Inc 20200528 0 7.68 9.15 7.55 8.18 3408635 8.18 up up correct
ALTM.US Altus Midstream Company 20200528 0 0.6633 0.6699 0.621 0.6301 19477 11.475 down down correct
ALTO.US Alto Ingredients Inc 20200528 0 0.538 0.5499 0.4801 0.4875 782868 0.4875 down down correct
ALTR.US Altair Engineering Inc 20200528 0 38.05 38.51 37.56 37.6 217100 37.6 down down correct
ALYA.US Alithya Group Inc 20200528 0 1.65 1.65 1.65 1.65 8200 1.65
AMAL.US Amalgamated Financial Corp 20200528 0 12.5 12.745 11.96 12.04 85738 11.6627 down down correct
AMAT.US Applied Materials Inc 20200528 0 56.12 56.68 54.35 54.67 7239260 53.9443 down down correct
AMBA.US Ambarella Inc 20200528 0 56.96 57.24 54.73 55.45 383480 55.45 down down correct
AMCX.US AMC Networks Inc 20200528 0 30.14 30.28 28.39 28.61 602718 28.61 down up incorrect
AMD.US Advanced Micro Devices Inc 20200528 0 52.25 53.54 51.25 51.74 53754227 51.74 down down correct
AMED.US Amedisys Inc 20200528 0 184.65 191.65 182.68 190.93 315431 190.93 up up correct
AMEH.US Apollo Medical Holdings Inc 20200528 0 18.45 19.16 18.17 18.4 106187 18.4 down up incorrect
AMGN.US Amgen Inc 20200528 0 226.26 226.62 222.25 224.13 2591060 214.5006 down up incorrect
AMKR.US Amkor Technology Inc 20200528 0 10.99 11.06 10.34 10.4 929863 10.2989 down up incorrect
AMNB.US American National Bankshares Inc 20200528 0 27.5 27.51 25.99 25.99 20610 24.3878 down up incorrect
AMOT.US Allied Motion Technologies Inc 20200528 0 39.62 39.62 36.83 37.08 48247 24.6198 down down correct
AMPG.US AmpliTech Group Inc 20200528 0 0.0302 0.0302 0.029 0.029 75000 0.58 down up incorrect
AMPH.US Amphastar Pharmaceuticals Inc 20200528 0 18.94 19.18 18.42 18.62 442950 18.62 down down correct
AMRK.US A 20200528 0 17.35 17.35 16.88 16.88 18296 15.3371 down down correct
AMRN.US Amarin Corporation plc 20200528 0 6.92 7.02 6.76 6.83 5598094 6.83 down down correct
AMRS.US Amyris Inc 20200528 0 3.38 3.41 3.13 3.17 1532500 3.17 down down correct
AMSC.US American Superconductor Corporation 20200528 0 7.66 7.97 7.46 7.52 393151 7.52 down down correct
AMSF.US AMERISAFE Inc 20200528 0 64.08 64.365 62.75 63.06 99150 53.9078 down down correct
AMSWA.US American Software Inc 20200528 0 18.99 19.1377 18.21 18.37 150247 17.7802 down down correct
AMTB.US Amerant Bancorp Inc 20200528 0 13.15 13.245 12.55 12.65 32863 12.6283 down down correct
AMTBB.US Amerant Bancorp Inc 20200528 0 9.42 9.42 9.42 9.42 100 9.42
AMTX.US Aemetis Inc 20200528 0 0.8321 0.84 0.792 0.81 86942 0.81 down down correct
AMWD.US American Woodmark Corporation 20200528 0 66 66.565 62.33 62.61 189714 62.61 down up incorrect
AMZN.US Amazon.com Inc 20200528 0 2384.33 2436.97 2378.23 2401.1 3193136 2401.1 up up correct
ANAB.US AnaptysBio Inc 20200528 0 19.95 20.23 19.18 19.24 308411 19.24 down down correct
ANAT.US American National Group Inc 20200528 0 76.32 77.75 75.5 76.65 51593 72.6634 up up correct
ANDE.US The Andersons Inc 20200528 0 14.26 14.26 12.96 13.05 224573 12.4532 down up incorrect
ANGI.US Angi Inc 20200528 0 10.84 11.05 10.37 10.5 1955201 10.5 down down correct
ANGO.US AngioDynamics Inc 20200528 0 11.05 11.1 10.48 10.5 261591 10.5 down down correct
ANIK.US Anika Therapeutics Inc 20200528 0 35.14 35.785 34.06 34.18 199485 34.18 down down correct
ANIP.US ANI Pharmaceuticals Inc 20200528 0 32.14 32.91 31.38 31.79 133057 31.79 down down correct
ANIX.US Anixa Biosciences Inc 20200528 0 2.35 2.35 2.09 2.28 310900 2.28 down down correct
ANPC.US AnPac Bio 20200528 0 7.65 7.65 7.6 7.6 1211 7.6 down up incorrect
ANSS.US ANSYS Inc 20200528 0 268.89 281.04 268.71 275.1 615522 275.1 up up correct
ANTE.US AirNet Technology Inc 20200528 0 0.71 0.79 0.67 0.73 188800 0.73 up up correct
ANY.US Sphere 3D Corp 20200528 0 2.25 2.33 2.21 2.33 82934 2.33 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20200528 0 11.5 11.5 10.52 10.61 101086 10.61 down down correct
APA.US APA Corporation 20200528 0 12.63 12.6699 11.75 11.87 14623362 11.7395 down down correct
APDN.US Applied DNA Sciences Inc 20200528 0 10.2 10.45 9.78 9.82 362307 9.82 down down correct
APEI.US American Public Education Inc 20200528 0 32.72 33 31.6 31.69 82434 31.69 down down correct
APEN.US Apollo Endosurgery Inc 20200528 0 2.28 2.28 1.91 1.91 25000 1.91 down down correct
APLS.US Apellis Pharmaceuticals Inc 20200528 0 35.4 35.86 34.03 34.06 579800 34.06 down down correct
APLT.US Applied Therapeutics Inc 20200528 0 48.08 49.34 45.83 46.92 227400 46.92 down down correct
APM.US Aptorum Group Limited 20200528 0 3.1 3.15 3.07 3.08 3986 3.08 down up incorrect
APOG.US Apogee Enterprises Inc 20200528 0 22.54 22.96 21.43 21.52 360650 20.7497 down down correct
APOP.US Cellect Biotechnology Ltd 20200528 0 2.93 2.96 2.86 2.92 73140 11.68 down down correct
APPF.US AppFolio Inc 20200528 0 150 154.95 149.955 153.7 157200 153.7 up up correct
APPN.US Appian Corporation 20200528 0 59.07 63.15 58.89 59.28 1291600 59.28 up up correct
APPS.US Digital Turbine Inc 20200528 0 6.25 6.3 6.04 6.06 1443609 6.06 down down correct
APRE.US Aprea Therapeutics Inc 20200528 0 26.23 29.8 25.45 26.38 97000 26.38 up down incorrect
APTO.US Aptose Biosciences Inc 20200528 0 7.5 7.58 7.06 7.11 365828 7.11 down down correct
APTX.US Aptinyx Inc 20200528 0 3.98 4.1 3.91 3.92 200800 3.92 down down correct
APVO.US Aptevo Therapeutics Inc 20200528 0 6.15 6.16 5.9 5.94 57800 5.94 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20200528 0 0.96 0.99 0.95 0.99 7300 0.99 up up correct
APYX.US Apyx Medical Corporation 20200528 0 4.51 4.75 4.42 4.42 116200 4.42 down down correct
AQB.US AquaBounty Technologies Inc 20200528 0 2.8944 2.8944 2.72 2.72 69031 2.72 down down correct
AQMS.US Aqua Metals Inc 20200528 0 0.898 0.93 0.86 0.86 187400 0.86 down down correct
AQST.US Aquestive Therapeutics Inc 20200528 0 5.11 5.19 4.91 4.99 711000 4.99 down down correct
ARAV.US Aravive Inc 20200528 0 12.26 12.5 11.5572 12.24 125087 12.24 down down correct
ARAY.US Accuray Incorporated 20200528 0 2.22 2.2481 2.07 2.09 473395 2.09 down down correct
ARCB.US ArcBest Corporation 20200528 0 23.06 23.06 22.16 22.4 148485 22.1979 down down correct
ARCC.US Ares Capital Corporation 20200528 0 15.55 15.69 14.93 15.08 2830456 12.8383 down down correct
ARCE.US Arco Platform Limited 20200528 0 45.55 50.27 42.26 48.95 303800 48.95 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20200528 0 39.64 40.8355 36.21 36.74 993980 36.74 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20200528 0 7.7 8.12 6.41 6.41 27800 6.41 down down correct
ARDX.US Ardelyx Inc 20200528 0 7.52 7.66 7.11 7.2 420278 7.2 down down correct
AREC.US American Resources Corporation 20200528 0 1 1.035 0.98 1.01 52008 1.01 up up correct
ARGX.US argenx SE 20200528 0 213 222.67 210.57 211.68 882800 211.68 down down correct
ARKO.US Arko Corp 20200528 0 9.97 10.2 9.97 10.05 56469 10.05 up down incorrect
ARKOW.US Arko Corp 20200528 0 0.95 0.95 0.95 0.95 1000 0.95
ARKR.US Ark Restaurants Corp 20200528 0 12.65 12.8 12.04 12.04 4700 12.04 down up incorrect
ARLP.US Alliance Resource Partners L.P 20200528 0 3.26 3.42 3.1157 3.27 542047 3.1195 up up correct
ARNA.US Arena Pharmaceuticals Inc 20200528 0 52.29 57.48 51.64 55.75 4228300 55.75 up up correct
AROW.US Arrow Financial Corporation 20200528 0 31.13 31.1829 29.41 29.45 35574 27.853 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20200528 0 30.25 30.79 29.74 29.98 51931 29.98 down down correct
ARTL.US Artelo Biosciences Inc 20200528 0 1.45 1.59 1.3 1.33 922100 1.33 down down correct
ARTLW.US Artelo Biosciences Inc 20200528 0 0.1501 0.1783 0.1501 0.1701 5969 0.1701 up up correct
ARTNA.US Artesian Resources Corporation 20200528 0 35.3 35.64 34.95 35.03 34899 33.656 down down correct
ARTW.US Art's 20200528 0 2.02 2.06 1.92 1.92 13100 1.92 down down correct
ARVN.US Arvinas Inc 20200528 0 43.96 45.88 42.6 44.85 541300 44.85 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20200528 0 33.97 34.62 32.65 33.09 1206286 33.09 down down correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20200528 0 19.95 19.95 19.95 19.95 0 17.2002
ASLEW.US AerSale Corporation 20200528 0 0.2 0.2 0.1795 0.2 2201 0.2
ASLN.US ASLAN Pharmaceuticals Limited 20200528 0 1.71 1.78 1.6901 1.7589 31335 1.7589 up down incorrect
ASMB.US Assembly Biosciences Inc 20200528 0 20.8 21.13 19.52 19.6 133271 19.6 down down correct
ASML.US ASML Holding N.V 20200528 0 321.26 329.08 319.41 319.97 798002 316.9857 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20200528 0 16.45 16.8 15.64 15.67 307642 15.67 down down correct
ASPU.US Aspen Group Inc 20200528 0 8.42 8.56 8.18 8.2 80100 8.2 down down correct
ASRT.US Assertio Holdings Inc 20200528 0 0.81 1.14 0.8 0.9558 9604465 3.8232 up up correct
ASRV.US AmeriServ Financial Inc 20200528 0 2.96 2.96 2.87 2.87 2792 2.749 down down correct
ASTC.US Astrotech Corporation 20200528 0 2.82 2.82 2.69 2.7 61735 2.7 down down correct
ASTE.US Astec Industries Inc 20200528 0 43.47 43.87 42.5 42.91 149515 42.3747 down down correct
ASTS.US AST SpaceMobile Inc 20200528 0 9.9 9.9 9.9 9.9 0 9.9
ASTSW.US AST SpaceMobile Inc 20200528 0 0.55 0.55 0.55 0.55 100 0.55
ASUR.US Asure Software Inc 20200528 0 6.62 6.7 6.23 6.28 67058 6.28 down down correct
ASYS.US Amtech Systems Inc 20200528 0 5.09 5.34 5.09 5.17 18880 5.17 up up correct
ATAX.US America First Multifamily Investors L.P 20200528 0 5.02 5.07 4.91 4.97 183936 4.5325 down down correct
ATCX.US Atlas Technical Consultants Inc 20200528 0 10.57 10.61 10.25 10.4 19200 10.4 down down correct
ATEC.US Alphatec Holdings Inc 20200528 0 4.72 4.73 4.39 4.4 178800 4.4 down down correct
ATER.US Aterian Inc 20200528 0 5.5 5.95 5.5 5.54 115100 5.54 up up correct
ATEX.US Anterix Inc 20200528 0 54.22 54.59 53.5 53.59 126059 53.59 down up incorrect
ATHE.US Alterity Therapeutics Limited 20200528 0 0.6 0.62 0.585 0.603 181464 0.603 up up correct
ATHX.US Athersys Inc 20200528 0 2.81 2.865 2.78 2.78 1686025 2.78 down down correct
ATIF.US ATIF Holdings Limited 20200528 0 1.77 1.86 1.76 1.775 16900 1.775 up up correct
ATLC.US Atlanticus Holdings Corporation 20200528 0 14.65 14.65 13.85 13.85 11000 13.85 down down correct
ATLO.US Ames National Corporation 20200528 0 21.13 21.21 19.93 19.93 10533 18.6091 down down correct
ATMH.US All Things Mobile Analytic Inc 20200528 0 0.0014 0.0014 0.0012 0.0012 151243 0.0012 down up incorrect
ATNI.US ATN International Inc 20200528 0 62.33 62.33 59.11 59.49 40486 58.2483 down down correct
ATNX.US Athenex Inc 20200528 0 11.53 11.74 11.05 11.12 577000 11.12 down up incorrect
ATOM.US Atomera Incorporated 20200528 0 7.95 9.1 7.95 8.89 690400 8.89 up up correct
ATOS.US Atossa Therapeutics Inc 20200528 0 2.18 2.55 2.18 2.27 1576796 2.27 up up correct
ATRA.US Atara Biotherapeutics Inc 20200528 0 11.25 11.72 11.21 11.24 1926692 11.24 down down correct
ATRC.US AtriCure Inc 20200528 0 49.93 49.93 48.31 48.56 404352 48.56 down down correct
ATRI.US Atrion Corporation 20200528 0 661 661 642 642 3881 630.0338 down down correct
ATRO.US Astronics Corporation 20200528 0 9.77 9.77 9.11 9.33 641085 9.33 down down correct
ATRS.US Antares Pharma Inc 20200528 0 2.85 3.05 2.79 2.91 1703000 2.91 up up correct
ATSG.US Air Transport Services Group Inc 20200528 0 21.96 22.17 20.86 20.97 676299 20.97 down down correct
ATVI.US Activision Blizzard Inc 20200528 0 70 71.73 69.4006 70.22 7899909 69.8816 up up correct
ATXI.US Avenue Therapeutics Inc 20200528 0 10.99 11.35 10.698 11.095 73200 11.095 up up correct
ATXS.US Astria Therapeutics Inc 20200528 0 38.28 38.82 36.72 36.72 23433 36.72 down down correct
ATY.US AcuityAds Holdings Inc. Common Shares 20200528 0 0.758 0.774 0.744 0.77 2100 0.77 up up correct
AUB.US Atlantic Union Bankshares Corporation 20200528 0 25.45 25.7 24.16 24.28 548701 23.144 down down correct
AUBN.US Auburn National Bancorporation Inc 20200528 0 53.7 53.88 52.7 52.7 909 50.4075 down down correct
AUDC.US AudioCodes Ltd 20200528 0 36.26 36.67 34.36 34.53 400595 34.0299 down down correct
AUID.US Ipsidy Inc. Common Stock 20200528 0 2.1 2.1 1.965 2.1 20024 2.1
AUPH.US Aurinia Pharmaceuticals Inc 20200528 0 16.01 16.01 15.31 15.37 1531428 15.37 down down correct
AUTL.US Autolus Therapeutics plc 20200528 0 12.15 12.15 11.28 11.33 236500 11.33 down up incorrect
AUTO.US AutoWeb Inc 20200528 0 1.03 1.03 0.92 0.96 85200 0.96 down down correct
AVAV.US AeroVironment Inc 20200528 0 71 71.05 67.5 67.93 220312 67.93 down down correct
AVCO.US Avalon GloboCare Corp 20200528 0 1.77 1.77 1.65 1.65 122740 1.65 down down correct
AVCT.US American Virtual Cloud Technologies Inc 20200528 0 1.59 1.5941 1.5 1.57 76041 1.57 down up incorrect
AVDL.US Avadel Pharmaceuticals plc 20200528 0 8.07 8.265 7.88 7.96 510924 7.96 down down correct
AVEO.US AVEO Pharmaceuticals Inc 20200528 0 8.77 9.29 8.34 9.21 794000 9.21 up down incorrect
AVGO.US Broadcom Inc 20200528 0 285 289.3 282.43 283.14 1855517 267.4331 down down correct
AVGOP.US Broadcom Inc 20200528 0 1052.54 1057 1052.54 1057 6700 956.4139 up up correct
AVGR.US Avinger Inc 20200528 0 0.325 0.4169 0.3212 0.402 9104964 0.402 up up correct
AVID.US Avid Technology Inc 20200528 0 6.49 6.59 6.29 6.36 931392 6.36 down down correct
AVNW.US Aviat Networks Inc 20200528 0 15.8 15.92 15.06 15.74 25680 7.87 down down correct
AVRO.US AVROBIO Inc 20200528 0 20.59 20.59 19.16 19.18 296100 19.18 down down correct
AVT.US Avnet Inc 20200528 0 28.74 28.8 27.43 27.58 1087873 26.3557 down up incorrect
AVTX.US Avalo Therapeutics Inc 20200528 0 3 3.39 2.76 2.925 2284900 2.925 down down correct
AVXL.US Anavex Life Sciences Corp 20200528 0 4.27 4.27 3.97 4 614400 4 down down correct
AWH.US Aspira Women's Health Inc 20200528 0 2.85 3.34 2.84 3.25 951813 3.25 up up correct
AWRE.US Aware Inc 20200528 0 3.59 3.88 3.58 3.61 73000 3.61 up up correct
AXAS.US Abraxas Petroleum Corporation 20200528 0 0.204 0.206 0.1951 0.201 190328 4.02 down down correct
AXDX.US Accelerate Diagnostics Inc 20200528 0 8.88 8.97 8.37 8.4 281209 8.4 down down correct
AXGN.US AxoGen Inc 20200528 0 9.72 9.8 9.11 9.18 319033 9.18 down down correct
AXLA.US Axcella Health Inc 20200528 0 5.85 6.35 5.55 5.67 834600 5.67 down down correct
AXNX.US Axonics Inc 20200528 0 37.57 38.09 35.82 35.91 410900 35.91 down down correct
AXON.US Axon Enterprise Inc 20200528 0 77.08 78.68 73.04 73.2 657811 73.2 down down correct
AXSM.US Axsome Therapeutics Inc 20200528 0 78.58 79.6 76.12 76.52 454773 76.52 down down correct
AXTI.US AXT Inc 20200528 0 5.51 5.58 5.15 5.21 461500 5.21 down down correct
AY.US Atlantica Sustainable Infrastructure plc 20200528 0 26.57 26.64 26.25 26.34 358837 24.1364 down down correct
AYLA.US Ayala Pharmaceuticals Inc 20200528 0 15.27 15.27 15 15.01 12100 15.01 down up incorrect
AYRO.US Ayro Inc 20200528 0 0.42 0.575 0.3755 0.389 3185554 3.89 down down correct
AYTU.US Aytu Biopharma Inc 20200528 0 1.41 1.43 1.33 1.4 692285 14 down down correct
AZN.US AstraZeneca PLC 20200528 0 53.62 54.04 53.42 53.5 4474832 51.6554 down down correct
AZPN.US Aspen Technology Inc 20200528 0 102.42 106.1005 101.41 104.73 1169669 104.73 up up correct
AZRX.US AzurRx BioPharma Inc 20200528 0 0.82 0.85 0.801 0.82 13032 8.2
BAND.US Bandwidth Inc 20200528 0 105.49 106.98 103.52 104.71 264600 104.71 down down correct
BANF.US BancFirst Corporation 20200528 0 40.46 40.47 39.15 39.71 156845 38.1915 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20200528 0 27 27 27 27 330 24.5026
BANR.US Banner Corporation 20200528 0 39.5 39.5 38 38.24 356602 36.2456 down down correct
BANX.US StoneCastle Financial Corp 20200528 0 17.1 17.2509 16.75 16.75 15178 14.9141 down down correct
BATRA.US The Liberty Braves Group 20200528 0 23.79 23.79 22.55 22.76 146700 22.76 down down correct
BATRK.US The Liberty Braves Group 20200528 0 23.25 23.25 21.98 22.12 170500 22.12 down up incorrect
BBBY.US Bed Bath & Beyond Inc 20200528 0 7.71 7.88 7.37 7.47 7975101 7.47 down down correct
BBCP.US Concrete Pumping Holdings Inc 20200528 0 3.61 3.75 3.25 3.49 128900 3.49 down down correct
BBGI.US Beasley Broadcast Group Inc 20200528 0 2.55 2.59 2.48 2.5 63000 2.5 down up incorrect
BBI.US Brickell Biotech Inc 20200528 0 1.12 1.15 1.1 1.1 99200 1.1 down up incorrect
BBIG.US Vinco Ventures Inc 20200528 0 2.74 2.74 2.45 2.52 273127 2.52 down down correct
BBIO.US BridgeBio Pharma Inc 20200528 0 36.42 36.5 34.92 35.11 523800 35.11 down down correct
BBQ.US BBQ Holdings Inc 20200528 0 3.12 3.12 2.95 2.95 9900 2.95 down up incorrect
BBSI.US Barrett Business Services Inc 20200528 0 54.01 54.235 50.59 50.59 71452 49.3141 down down correct
BCBP.US BCB Bancorp Inc 20200528 0 10.15 10.15 9.66 9.67 53305 8.9764 down down correct
BCDA.US BioCardia Inc 20200528 0 4.1 4.1305 4.1 4.12 4252 4.12 up up correct
BCEL.US Atreca Inc 20200528 0 19.2 20.06 18.41 18.68 124300 18.68 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20200528 0 6.7 6.8 6.56 6.66 275620 6.66 down down correct
BCML.US BayCom Corp 20200528 0 14.28 14.31 12.97 13.04 25500 13.04 down down correct
BCOR.US Blucora Inc 20200528 0 12.81 12.92 12.05 12.055 421288 12.055 down down correct
BCOV.US Brightcove Inc 20200528 0 8.43 8.62 8.06 8.11 109768 8.11 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20200528 0 6.6109 6.6869 6.4673 6.5729 2764 6.5729 down down correct
BCPC.US Balchem Corporation 20200528 0 102.99 104.17 99.98 100.28 210311 99.377 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20200528 0 4.7 4.86 4.48 4.495 17394301 4.495 down down correct
BCTX.US BriaCell Therapeutics Corp 20200528 0 7.5135 7.5135 7.5135 7.5135 399 7.5135
BCYC.US Bicycle Therapeutics plc 20200528 0 16.68 18.28 16.484 18.15 27100 18.15 up up correct
BDREX.US BDREX 20200528 0 9.59 9.59 9.59 9.59 0 1.7757
BDRWX.US BDRWX 20200528 0 9.58 9.58 9.58 9.58 0 1.7626
BDSI.US BioDelivery Sciences International Inc 20200528 0 4.82 4.88 4.78 4.79 605463 4.79 down down correct
BDTX.US Black Diamond Therapeutics Inc 20200528 0 39.74 41.65 39.74 41 83782 41 up up correct
BEAM.US Beam Therapeutics Inc 20200528 0 24.69 26.44 23.88 25.02 244900 25.02 up up correct
BECN.US Beacon Roofing Supply Inc 20200528 0 26.73 26.73 24.84 25.01 443081 25.01 down down correct
BEEM.US Beam Global 20200528 0 8.7 8.72 8.2 8.2 25966 8.2 down down correct
BEEMW.US Beam Global 20200528 0 3.3 3.3 2.7001 2.7001 4769 2.7001 down down correct
BELFA.US Bel Fuse Inc 20200528 0 11.2 11.5205 10.51 10.86 3805 10.5608 down down correct
BELFB.US Bel Fuse Inc 20200528 0 10.48 10.48 9.13 9.28 31272 8.9825 down down correct
BFC.US Bank First Corporation 20200528 0 63.47 63.47 61.3 61.3 11658 59.733 down down correct
BFI.US BurgerFi International Inc 20200528 0 10.59 10.59 10.59 10.59 334 10.59
BFIIW.US BurgerFi International LLC 20200528 0 0.15 0.15 0.15 0.15 102 0.15
BFIN.US BankFinancial Corporation 20200528 0 9.63 9.63 8.74 8.74 19070 8.2042 down down correct
BFST.US Business First Bancshares Inc 20200528 0 14.38 16.33 14.31 15.2 89348 14.7409 up up correct
BGCP.US BGC Partners Inc 20200528 0 2.87 2.87 2.66 2.67 2500393 2.6313 down up incorrect
BGFDX.US BGFDX 20200528 0 21.37 21.37 21.37 21.37 0 20.1194
BGFLX.US BGFLX 20200528 0 21.34 21.34 21.34 21.34 0 20.0359
BGFTX.US BGFTX 20200528 0 21.3 21.3 21.3 21.3 0 20.1084
BGFV.US Big 5 Sporting Goods Corporation 20200528 0 2.09 2.1181 1.73 1.9 1315487 1.6789 down down correct
BGFVX.US BGFVX 20200528 0 22.24 22.24 22.24 22.24 0 21.0999
BGNE.US BeiGene Ltd 20200528 0 162 164.43 160.23 162.36 219900 162.36 up up correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20200528 0 1.39 2.4 1.21 1.23 15623500 1.23 down up incorrect
BHF.US Brighthouse Financial Inc 20200528 0 32.26 32.26 30.65 30.82 1063600 30.82 down down correct
BHFAL.US Brighthouse Financial Inc 20200528 0 26.07 26.1 25.74 26 17709 23.4763 down down correct
BHFAO.US Brighthouse Financial Inc 20200528 0 25.4 25.55 25.3 25.38 636253 23.0035 down up incorrect
BHFAP.US Brighthouse Financial Inc 20200528 0 25.43 25.49 25.2 25.42 49077 22.8489 down up incorrect
BHTG.US BioHiTech Global Inc 20200528 0 1.1 1.175 1.09 1.09 29100 1.09 down down correct
BIDU.US Baidu Inc 20200528 0 106.46 107.67 104.85 106.32 3650793 106.32 down down correct
BIIB.US Biogen Inc 20200528 0 302.29 304.8 297.86 300.5 1431003 300.5 down down correct
BILI.US Bilibili Inc 20200528 0 31.34 33.02 30.54 30.74 8328100 30.74 down down correct
BIMI.US BIMI International Medical Inc 20200528 0 2.48 2.54 2.455 2.48 146227 2.48
BIOC.US Biocept Inc 20200528 0 0.429 0.432 0.41 0.4153 1301747 4.153 down down correct
BIOL.US BIOLASE Inc 20200528 0 0.47 0.485 0.4605 0.4701 960222 0.4701 up up correct
BIOX.US Bioceres Crop Solutions Corp 20200528 0 6.15 6.64 6.14 6.5 74900 6.5 up up correct
BITF.US Bitfarms Ltd. Common Stock 20200528 0 0.51 0.52 0.49 0.5 125300 0.5 down down correct
BIVI.US BioVie Inc 20200528 0 5 5 5 5 6500 5
BJRI.US BJ's Restaurants Inc 20200528 0 23.68 23.68 21.57 22 922723 22 down down correct
BKCC.US BlackRock Capital Investment Corporation 20200528 0 2.96 3.195 2.9 3 1196004 2.456 up up correct
BKEP.US Blueknight Energy Partners L.P 20200528 0 1.36 1.4 1.36 1.37 43716 1.2248 up up correct
BKEPP.US Blueknight Energy Partners L.P 20200528 0 5.22 5.35 5.22 5.34 6865 4.5834 up up correct
BKNG.US Booking Holdings Inc 20200528 0 1695.59 1708 1644.02 1648.99 664100 1648.99 down down correct
BKR.US Baker Hughes Company 20200528 0 16.63 16.6613 16.24 16.39 5900474 15.5394 down down correct
BKSC.US Bank of South Carolina Corporation 20200528 0 16.42 16.7 16.42 16.69 2427 15.7341 up down incorrect
BKYI.US BIO 20200528 0 0.7662 0.78 0.7201 0.7453 60864 5.9624 down up incorrect
BL.US BlackLine Inc 20200528 0 71.31 74.523 70.35 72.2 674200 72.2 up up correct
BLBD.US Blue Bird Corporation 20200528 0 14.78 14.83 14.29 14.54 190028 14.54 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20200528 0 2.21 2.21 2.21 2.21 0 2.21
BLCM.US Bellicum Pharmaceuticals Inc 20200528 0 7.52 7.91 6.88 6.96 109800 6.96 down down correct
BLDE.US Blade Air Mobility Inc 20200528 0 9.77 9.77 9.77 9.77 0 9.77
BLDP.US Ballard Power Systems Inc 20200528 0 10.25 10.85 10.19 10.39 2171300 10.39 up down incorrect
BLFS.US BioLife Solutions Inc 20200528 0 16.3 17.04 16.2 16.62 183164 16.62 up up correct
BLIN.US Bridgeline Digital Inc 20200528 0 1.7 1.88 1.66 1.69 1247800 1.69 down down correct
BLKB.US Blackbaud Inc 20200528 0 61.97 62.035 57.87 58.43 339237 58.43 down down correct
BLMN.US Bloomin' Brands Inc 20200528 0 12.43 12.45 11.24 11.4 4193195 11.4 down down correct
BLNK.US Blink Charging Co 20200528 0 1.7 1.85 1.66 1.66 571382 1.66 down down correct
BLNKW.US BLNKW 20200528 0 0.67 0.67 0.4883 0.4883 12754 0.4883 down up incorrect
BLPH.US Bellerophon Therapeutics Inc 20200528 0 14.05 14.54 13.71 13.93 184886 13.93 down down correct
BLRX.US BioLineRx Ltd 20200528 0 1.7 1.74 1.66 1.73 2046800 1.73 up up correct
BLU.US BELLUS Health Inc 20200528 0 10.61 10.61 10.14 10.32 385572 10.32 down down correct
BLUCX.US Bluestone Community Development Fund 20200528 0 9.93 9.93 9.93 9.93 0 9.5082
BLUE.US bluebird bio Inc 20200528 0 61.9692 63.8183 60.44 60.7798 1105026 39.3652 down down correct
BMRA.US Biomerica Inc 20200528 0 6.55 6.6 6.45 6.48 126135 6.48 down down correct
BMRC.US Bank of Marin Bancorp 20200528 0 35.72 35.72 33.93 34 59970 32.6394 down up incorrect
BMRN.US BioMarin Pharmaceutical Inc 20200528 0 105.88 108.24 105.23 105.6 1361917 105.6 down down correct
BMTC.US Bryn Mawr Bank Corporation 20200528 0 29.63 29.67 28.62 28.8 89025 27.4557 down up incorrect
BNFT.US Benefitfocus Inc 20200528 0 12.74 12.94 11.65 12.15 435069 12.15 down up incorrect
BNGO.US Bionano Genomics Inc 20200528 0 0.43 0.475 0.42 0.46 7023672 0.46 up up correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20200528 0 0.1 0.1 0.1 0.1 1000 0.095
BNSO.US Bonso Electronics International Inc 20200528 0 2.38 2.3999 2.21 2.29 9440 2.29 down down correct
BNTC.US Benitec Biopharma Inc 20200528 0 7 7.4 7 7.07 13649 7.07 up down incorrect
BNTX.US BioNTech SE 20200528 0 48.34 50.11 46.753 46.87 1107900 46.87 down down correct
BOCH.US Bank of Commerce Holdings 20200528 0 8.53 8.6 7.79 7.83 54779 7.5702 down down correct
BOKF.US BOK Financial Corporation 20200528 0 56.11 56.11 52.19 52.45 306062 50.443 down down correct
BOMN.US Boston Omaha Corporation 20200528 0 18.1 18.59 16.26 16.41 416400 16.41 down down correct
BOOM.US DMC Global Inc 20200528 0 28.73 29.65 28.21 28.56 133629 28.56 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20200528 0 1.97 2 1.95 1.98 8500 1.98 up up correct
BOTJ.US Bank of the James Financial Group Inc 20200528 0 10.05 10.05 10.02 10.04 718 8.7975 down down correct
BOXL.US Boxlight Corporation 20200528 0 0.9502 0.96 0.8802 0.9201 529515 0.9201 down down correct
BPMC.US Blueprint Medicines Corporation 20200528 0 64.89 68 64.7546 66.99 632454 66.99 up up correct
BPOP.US Popular Inc 20200528 0 41.73 41.74 39.77 40.04 506346 38.0263 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20200528 0 25.0168 25.02 24.99 25 2860 22.8676 down up incorrect
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20200528 0 25 25.1 24.97 24.99 18244 23.3082 down down correct
BPRN.US The Bank of Princeton 20200528 0 21.98 21.98 20.45 20.45 12043 19.8144 down down correct
BPTH.US Bio 20200528 0 5.82 5.8874 5.463 5.55 59171 5.55 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20200528 0 11.06 11.06 10.56 10.62 2168100 9.8273 down down correct
BPYPN.US Brookfield Property Partners L.P 20200528 0 18.58 18.99 18.26 18.77 58100 16.5935 up up correct
BPYPO.US Brookfield Property Partners L.P 20200528 0 20.481 21.15 20.33 20.6 26900 17.9801 up up correct
BPYPP.US Brookfield Property Partners L.P 20200528 0 20.48 21.23 20.48 20.78 20600 18.4605 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20200528 0 0.375 0.375 0.35 0.355 163710 0.355 down down correct
BRID.US Bridgford Foods Corporation 20200528 0 16.89 17.21 16.2 16.2 4985 16.2 down down correct
BRKL.US Brookline Bancorp Inc 20200528 0 10.61 10.61 9.81 9.89 413909 9.3796 down down correct
BRKR.US Bruker Corporation 20200528 0 44.82 45.25 43.68 43.73 1424198 43.5202 down up incorrect
BRKS.US Brooks Automation Inc 20200528 0 42.19 42.22 39.79 40.08 534361 39.7195 down up incorrect
BROG.US Brooge Energy Limited 20200528 0 11 11 10.95 10.99 11600 10.99 down down correct
BROGW.US Brooge Energy Limited 20200528 0 0.5 0.5067 0.5 0.5 10400 0.5
BRP.US BRP Group Inc 20200528 0 13.48 13.48 12.22 12.44 96600 12.44 down down correct
BRQS.US Borqs Technologies Inc 20200528 0 1.52 1.5899 1.48 1.5 148389 1.5 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20200528 0 0.0002 0.0002 0.0001 0.0001 1604775 0.4 down down correct
BRY.US Berry Corporation 20200528 0 4.57 4.79 4.31 4.34 498268 4.2162 down down correct
BSBK.US Bogota Financial Corp 20200528 0 8.157 8.44 8.157 8.44 8500 8.44 up up correct
BSET.US Bassett Furniture Industries Incorporated 20200528 0 7.33 7.33 6.52 6.6 104235 6.1725 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20200528 0 2.6 2.6 2.6 2.6 0 2.6
BSGM.US BioSig Technologies Inc 20200528 0 10.4 10.65 9.8 9.89 531300 9.89 down down correct
BSQR.US BSQUARE Corporation 20200528 0 1.56 1.59 1.55 1.55 22600 1.55 down down correct
BSRR.US Sierra Bancorp 20200528 0 20.35 20.48 18.86 18.86 52825 17.8411 down up incorrect
BSVN.US Bank7 Corp 20200528 0 10.23 10.48 10.06 10.06 14632 9.5517 down down correct
BTAI.US BioXcel Therapeutics Inc 20200528 0 45.97 47.51 42.94 43 393800 43 down down correct
BTB.US Bit Brother Limited 20200528 0 0.5 0.536 0.492 0.51 59400 0.51 up up correct
BTBT.US Bit Digital Inc 20200528 0 1.01 1.33 0.99 0.9987 1120856 0.9987 down up incorrect
BTCS.US BTCS Inc. Common Stock 20200528 0 0.23 0.2689 0.215 0.2461 61157 2.461 up up correct
BTCY.US Biotricity Inc. Common Stock 20200528 0 1.47 1.68 1.4 1.52 72700 1.52 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20200528 0 1.17 1.17 1.05 1.05 43091 2.1 down up incorrect
BUSE.US First Busey Corporation 20200528 0 19.39 19.39 18.34 18.46 241399 17.3425 down up incorrect
BVXV.US BiondVax Pharmaceuticals Ltd 20200528 0 21.01 21.49 19.21 20.57 96150 20.57 down down correct
BWAY.US BrainsWay Ltd 20200528 0 8 8 7.81 7.81 500 7.81 down down correct
BWB.US Bridgewater Bancshares Inc 20200528 0 10.95 11.15 9.86 10.42 68300 10.42 down up incorrect
BWEN.US Broadwind Inc 20200528 0 2.25 2.78 2.25 2.48 615400 2.48 up up correct
BWFG.US Bankwell Financial Group Inc 20200528 0 15 15.1 14.7 14.7 52471 14.1191 down up incorrect
BWMX.US Betterware de Mexico S.A.B. de C.V 20200528 0 8.18 8.18 8.18 8.18 0 7.4689
BXRX.US Baudax Bio Inc 20200528 0 4.52 4.7 4.37 4.39 604322 4.39 down down correct
BYFC.US Broadway Financial Corporation 20200528 0 1.4 1.45 1.32 1.32 5928 1.32 down down correct
BYND.US Beyond Meat Inc 20200528 0 121.55 126.5993 120 120.82 5003373 120.82 down down correct
BYRN.US Byrna Technologies Inc 20200528 0 4 4.2 3.9567 4.2 5616 4.2 up up correct
BYSI.US BeyondSpring Inc 20200528 0 17.31 17.375 16.25 16.47 60900 16.47 down down correct
BZUN.US Baozun Inc 20200528 0 27.22 27.24 26.04 26.21 921116 26.21 down down correct
CAAS.US China Automotive Systems Inc 20200528 0 1.95 2.19 1.95 2.0947 30389 2.0947 up up correct
CABA.US Cabaletta Bio Inc 20200528 0 8.11 8.683 8.11 8.32 101100 8.32 up up correct
CAC.US Camden National Corporation 20200528 0 36.43 36.61 34.78 34.81 100417 33.0572 down down correct
CACC.US Credit Acceptance Corporation 20200528 0 378.97 408.31 364.15 367.38 598611 367.38 down down correct
CADCX.US CADCX 20200528 0 22.76 22.76 22.76 22.76 0 20.8967
CADE.US PA 20200528 0 24.82 24.85 24.74 24.75 12003 22.8924 down down correct
CADEX.US CADEX 20200528 0 22.79 22.79 22.79 22.79 0 21.0274
CADFX.US CION Ares Diversified Credit Fund W 20200528 0 22.92 22.92 22.92 22.92 0 21.0612
CADSX.US CADSX 20200528 0 22.88 22.88 22.88 22.88 0 21.3384
CADUX.US CADUX 20200528 0 22.85 22.85 22.85 22.85 0 20.9936
CADWX.US CADWX 20200528 0 22.78 22.78 22.78 22.78 0 20.9219
CAKE.US The Cheesecake Factory Incorporated 20200528 0 23.59 24 21.51 21.77 3520313 21.77 down down correct
CALA.US Calithera Biosciences Inc 20200528 0 5.86 6.171 5.69 5.81 1865300 5.81 down down correct
CALB.US California BanCorp 20200528 0 14.75 14.99 14.61 14.77 15400 14.77 up up correct
CALM.US Cal 20200528 0 45.55 45.85 44.55 44.76 356669 44.7197 down down correct
CAMP.US CalAmp Corp 20200528 0 7.76 7.99 7.64 7.7 416294 7.7 down down correct
CAMT.US Camtek Ltd 20200528 0 12.99 13.3 12.68 12.75 76000 12.75 down down correct
CAN.US Canaan Inc 20200528 0 3.14 3.15 2.76 2.91 2186700 2.91 down down correct
CAPR.US Capricor Therapeutics Inc 20200528 0 4.79 4.8384 4.28 4.38 1136807 4.38 down up incorrect
CAR.US Avis Budget Group Inc 20200528 0 22.028 22.22 19.79 20.02 8043227 20.02 down up incorrect
CARA.US Cara Therapeutics Inc 20200528 0 16.26 16.72 16.15 16.24 508220 16.24 down down correct
CARE.US Carter Bankshares Inc 20200528 0 8.66 8.69 7.73 7.78 84900 7.78 down up incorrect
CARG.US CarGurus Inc 20200528 0 27 27.17 25.55 25.77 1935273 25.77 down down correct
CARV.US Carver Bancorp Inc 20200528 0 1.9666 1.9666 1.73 1.73 5201 1.73 down up incorrect
CASA.US Casa Systems Inc 20200528 0 4.47 4.57 4.35 4.38 233700 4.38 down down correct
CASH.US Meta Financial Group Inc 20200528 0 19.67 19.67 18.15 18.305 235393 18.1173 down up incorrect
CASI.US CASI Pharmaceuticals Inc 20200528 0 2.8 2.8 2.69 2.7 214600 2.7 down down correct
CASS.US Cass Information Systems Inc 20200528 0 43 43 40.27 40.53 55187 38.7674 down down correct
CASY.US Casey's General Stores Inc 20200528 0 156.72 160.085 155.0103 157.8 239102 156.118 up up correct
CATB.US Catabasis Pharmaceuticals Inc 20200528 0 6.38 6.47 6.12 6.12 140609 36.72 down down correct
CATC.US Cambridge Bancorp 20200528 0 60.35 62.755 58.15 58.15 42064 55.5837 down down correct
CATY.US Cathay General Bancorp 20200528 0 28.99 28.99 27.56 27.83 379605 26.28 down down correct
CBAN.US Colony Bankcorp Inc 20200528 0 12.85 13.335 12.43 12.8 27360 12.269 down down correct
CBAT.US CBAK Energy Technology Inc 20200528 0 0.4762 0.49 0.455 0.463 39836 0.463 down down correct
CBAY.US CymaBay Therapeutics Inc 20200528 0 4.04 4.1 3.85 3.92 2301471 3.92 down down correct
CBFV.US CB Financial Services Inc 20200528 0 23.98 24 23.8279 23.91 4362 22.1465 down down correct
CBIO.US Catalyst Biosciences Inc 20200528 0 7.88 7.88 7.31 7.4 147031 7.4 down up incorrect
CBLI.US Cleveland BioLabs Inc 20200528 0 2.09 2.09 1.94 1.96 46681 1.96 down down correct
CBMB.US CBM Bancorp Inc 20200528 0 11.91 11.91 11.91 11.91 272 11.1479
CBNK.US Capital Bancorp Inc 20200528 0 12.1 12.2494 11.35 11.63 14288 11.5832 down down correct
CBOE.US Cboe Global Markets Inc 20200528 0 103 103.345 102.05 102.63 610663 100.4936 down up incorrect
CBRL.US Cracker Barrel Old Country Store Inc 20200528 0 113 114.0608 107.725 108.33 632601 105.3859 down down correct
CBSH.US Commerce Bancshares Inc 20200528 0 65.83 66 63.4001 63.875 411700 56.3657 down down correct
CBTX.US CBTX Inc 20200528 0 20.93 20.94 19.75 19.9 60047 19.3365 down down correct
CCAP.US Crescent Capital BDC Inc 20200528 0 12.2 12.425 11.8 11.9 71900 10.1526 down down correct
CCB.US Coastal Financial Corporation 20200528 0 14.94 14.94 13.31 13.31 15600 13.31 down down correct
CCBG.US Capital City Bank Group Inc 20200528 0 21.79 21.83 20.63 20.79 56749 19.8963 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20200528 0 19.75 20.09 19.57 19.8 64174 17.5164 up up correct
CCEL.US Cryo 20200528 0 7.3 7.4 7.3 7.4 1500 7.4 up down incorrect
CCEP.US Coca 20200528 0 40.65 40.8 39.21 39.39 2301662 37.2673 down down correct
CCLFX.US CCLFX 20200528 0 10.09 10.09 10.09 10.09 0 9.0095
CCLP.US CSI Compressco LP 20200528 0 0.43 0.47 0.4207 0.4546 473529 0.4356 up up correct
CCMP.US CMC Materials Inc 20200528 0 151.23 151.23 142 142.96 196474 139.9709 down down correct
CCNC.US Code Chain New Continent Limited 20200528 0 1.99 2.05 1.86 2.03 5199 2.03 up up correct
CCNE.US CNB Financial Corporation 20200528 0 20.59 20.59 18.51 18.58 79007 17.5753 down down correct
CCOI.US Cogent Communications Holdings Inc 20200528 0 79.25 80.32 77.18 77.44 432258 72.3832 down down correct
CCRN.US Cross Country Healthcare Inc 20200528 0 6.58 6.75 6.22 6.27 307780 6.27 down down correct
CCXI.US ChemoCentryx Inc 20200528 0 62.26 63.7769 59.94 60.38 510450 60.38 down down correct
CDEV.US Centennial Resource Development Inc 20200528 0 1.14 1.18 1.07 1.07 7709000 1.07 down down correct
CDK.US CDK Global Inc 20200528 0 40.93 40.94 39.51 39.64 524635 38.7267 down down correct
CDLX.US Cardlytics Inc 20200528 0 66.22 66.63 62.17 62.58 604700 62.58 down down correct
CDMO.US Avid Bioservices Inc 20200528 0 5.54 5.79 5.39 5.65 446400 5.65 up up correct
CDNA.US CareDx Inc 20200528 0 32.12 32.79 31.27 31.6 418107 31.6 down down correct
CDNS.US Cadence Design Systems Inc 20200528 0 84.81 89.65 84.77 88.06 2392806 88.06 up up correct
CDTX.US Cidara Therapeutics Inc 20200528 0 3.64 3.68 3.52 3.58 191100 3.58 down down correct
CDW.US CDW Corporation 20200528 0 110 111.66 108.393 109.65 766941 107.9102 down down correct
CDXC.US ChromaDex Corporation 20200528 0 4.8 4.9829 4.75 4.77 231626 4.77 down down correct
CDXS.US Codexis Inc 20200528 0 12.45 12.85 12.44 12.61 341200 12.61 up up correct
CDZI.US Cadiz Inc 20200528 0 11 11.29 11 11.03 115154 11.03 up up correct
CECE.US CECO Environmental Corp 20200528 0 5.65 5.65 5.28 5.29 74561 5.29 down up incorrect
CEDAX.US CEDAX 20200528 0 22.3 22.3 22.3 22.3 0 21.5569
CEDIX.US Destra International & Event 20200528 0 22.3 22.3 22.3 22.3 0 21.1011
CEDLX.US CEDLX 20200528 0 22.29 22.29 22.29 22.29 0 21.6006
CEDTX.US CEDTX 20200528 0 22.28 22.28 22.28 22.28 0 21.6292
CELC.US Celcuity Inc 20200528 0 10.75 11.24 10.26 10.65 18900 10.65 down down correct
CELH.US Celsius Holdings Inc 20200528 0 8.93 9.25 8.62 8.69 673267 8.69 down down correct
CELU.US Celularity Inc 20200528 0 9.88 9.88 9.88 9.88 500 9.88
CEMI.US Chembio Diagnostics Inc 20200528 0 9.82 9.93 8.56 8.97 1743400 8.97 down down correct
CENT.US Central Garden & Pet Company 20200528 0 36.8 37.31 36.22 36.7 102200 36.7 down down correct
CENTA.US Central Garden & Pet Company 20200528 0 34.79 34.79 33.96 34.05 245661 34.05 down down correct
CENX.US Century Aluminum Company 20200528 0 5.74 6.11 5.73 5.895 2405890 5.895 up up correct
CERC.US Cerecor Inc 20200528 0 3 3.39 2.76 2.925 2287243 2.925 down up incorrect
CERN.US Cerner Corporation 20200528 0 68.98 71.65 68.18 70.87 2432420 69.4856 up up correct
CERS.US Cerus Corporation 20200528 0 5.99 6.25 5.95 6.08 1872512 6.08 up up correct
CETX.US Cemtrex Inc 20200528 0 0.895 0.949 0.865 0.93 1338475 0.93 up up correct
CETXW.US Cemtrex Inc. Series 1 Warrant 20200528 0 0.035 0.0352 0.03 0.0349 19600 0.0349 down up incorrect
CEVA.US CEVA Inc 20200528 0 34.63 34.64 32.23 32.4 132953 32.4 down up incorrect
CFB.US CrossFirst Bankshares Inc 20200528 0 10 10.15 9.4 9.47 238400 9.47 down down correct
CFBK.US CF Bankshares Inc 20200528 0 10.51 10.6895 10.25 10.6 24554 10.5051 up up correct
CFFI.US C&F Financial Corporation 20200528 0 37.32 39.39 37.15 37.15 7781 34.8234 down down correct
CFFN.US Capitol Federal Financial Inc 20200528 0 12.46 12.46 12.015 12.04 851012 11.1884 down up incorrect
CFMS.US Conformis Inc 20200528 0 1.03 1.16 1 1.02 1267200 1.02 down down correct
CFRX.US ContraFect Corporation 20200528 0 5.37 5.76 5.12 5.31 879400 5.31 down down correct
CG.US The Carlyle Group Inc 20200528 0 28.45 28.725 27.5 27.97 2067002 26.8711 down down correct
CGBD.US TCG BDC Inc 20200528 0 9.17 9.216 8.77 8.87 435715 7.2901 down down correct
CGC.US Canopy Growth Corporation 20200528 0 20.05 22.19 19.84 21.72 15266185 21.72 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20200528 0 21.76 21.76 21.76 21.76 0 20.1185
CGEN.US Compugen Ltd 20200528 0 13.49 13.49 12.1283 12.38 1647249 12.38 down down correct
CGNX.US Cognex Corporation 20200528 0 62.92 64.28 61.93 63.04 874940 61.1011 up up correct
CGO.US Calamos Global Total Return Fund 20200528 0 10.7 11.19 10.6893 10.96 25627 9.6176 up down incorrect
CGRN.US Capstone Green Energy Corporation 20200528 0 2.48 2.5 2.25 2.26 182110 2.26 down down correct
CHCI.US Comstock Holding Companies Inc 20200528 0 2.06 2.06 1.97 2 8115 2 down down correct
CHCO.US City Holding Company 20200528 0 68.15 68.15 64.14 64.68 81667 61.5489 down down correct
CHDN.US Churchill Downs Incorporated 20200528 0 141.5 141.98 131.84 132.07 512011 131.2103 down down correct
CHEF.US The Chefs' Warehouse Inc 20200528 0 16.28 16.42 14.97 15 1309263 15 down down correct
CHEK.US Check 20200528 0 0.56 0.564 0.526 0.5327 1774755 0.5327 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20200528 0 9.92 10.109 9.92 10 157681 8.8401 up down incorrect
CHKP.US Check Point Software Technologies Ltd 20200528 0 107.18 109 106.81 107.86 884635 107.86 up down incorrect
CHMG.US Chemung Financial Corporation 20200528 0 26.26 26.8 25.85 25.85 6133 24.5239 down down correct
CHNG.US Change Healthcare Inc 20200528 0 12.61 12.62 12.27 12.37 2560100 12.37 down down correct
CHNGU.US Change Healthcare Inc 20200528 0 47.77 48.08 47.77 48 13000 44.1226 up up correct
CHNR.US China Natural Resources Inc 20200528 0 0.8 0.8001 0.7638 0.77 10245 0.77 down down correct
CHPM.US CHP Merger Corp 20200528 0 9.785 9.79 9.785 9.79 7400 9.79 up up correct
CHPMU.US CHP Merger Corp 20200528 0 10.1 10.1 10.1 10.1 4200 10.1
CHRS.US Coherus BioSciences Inc 20200528 0 19.22 19.49 17.7 18.25 3476002 18.25 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20200528 0 80.22 81.85 80.22 80.86 2001703 77.7813 up up correct
CHSCL.US CHS Inc 20200528 0 26.56 26.87 26.4849 26.56 25823 23.6862
CHSCM.US CHS Inc 20200528 0 25 25.3 24.93 25.03 33927 22.4602 up up correct
CHSCN.US CHS Inc 20200528 0 25.68 25.86 25.37 25.44 15643 22.706 down down correct
CHSCO.US CHS Inc 20200528 0 27.26 27.45 27.26 27.45 7770 24.3076 up up correct
CHSCP.US CHS Inc 20200528 0 28 28.34 27.85 28.34 3831 25.2228 up up correct
CHTR.US Charter Communications Inc 20200528 0 528.54 539.88 528.54 534.67 1577427 534.67 up up correct
CHUY.US Chuy's Holdings Inc 20200528 0 18.16 18.16 16.515 16.84 318458 16.84 down up incorrect
CHW.US Calamos Global Dynamic Income Fund 20200528 0 6.85 6.98 6.85 6.92 168778 6.0166 up up correct
CHX.US ChampionX Corporation 20200528 0 8.73 8.975 8.5101 8.91 5948350 8.91 up up correct
CHY.US Calamos Convertible and High Income Fund 20200528 0 10.59 10.709 10.5475 10.61 195630 9.3755 up up correct
CIDM.US Cinedigm Corp 20200528 0 0.9021 0.92 0.83 0.8694 4522478 0.8694 down down correct
CIGI.US Colliers International Group Inc 20200528 0 54.47 54.66 52.18 52.49 71775 52.3902 down down correct
CIH.US China Index Holdings Limited 20200528 0 1.19 1.22 1.13 1.15 79000 1.15 down up incorrect
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20200528 0 0.02 0.02 0.02 0.02 0 0.02
CINF.US Cincinnati Financial Corporation 20200528 0 62 62.31 59.84 60.57 1553600 57.7963 down up incorrect
CIVB.US Civista Bancshares Inc 20200528 0 17.26 17.3162 15.2 15.35 63738 14.7716 down down correct
CIZN.US Citizens Holding Company 20200528 0 22.1 22.5 21.97 22.04 6780 20.3058 down down correct
CJJD.US China Jo 20200528 0 3.39 3.39 2.51 2.52 2724167 2.52 down down correct
CKPT.US Checkpoint Therapeutics Inc 20200528 0 2.26 2.34 2.185 2.21 136300 2.21 down down correct
CLAR.US Clarus Corporation 20200528 0 10.8686 10.8686 10.3287 10.3887 71261 10.2857 down down correct
CLBK.US Columbia Financial Inc 20200528 0 14.37 14.89 14.37 14.5 173400 14.5 up up correct
CLBS.US Caladrius Biosciences Inc 20200528 0 1.78 1.87 1.71 1.78 1795862 1.78
CLDB.US Cortland Bancorp 20200528 0 14 14 11.1 13 32889 12.4949 down down correct
CLDX.US Celldex Therapeutics Inc 20200528 0 2.7 2.75 2.64 2.65 222974 2.65 down up incorrect
CLEU.US China Liberal Education Holdings Limited 20200528 0 4 4.3 3.62 4.19 25800 4.19 up up correct
CLFD.US Clearfield Inc 20200528 0 14.16 14.51 13.97 13.97 20838 13.97 down up incorrect
CLGN.US CollPlant Biotechnologies Ltd 20200528 0 10.09 10.09 9.75 9.82 14300 9.82 down up incorrect
CLIR.US ClearSign Technologies Corporation 20200528 0 0.5216 0.5892 0.5002 0.5451 359601 0.5451 up up correct
CLLS.US Cellectis S.A 20200528 0 18.81 19.51 18.05 18.1 306116 18.1 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20200528 0 2.74 2.8 2.65 2.66 127449 2.66 down down correct
CLNE.US Clean Energy Fuels Corp 20200528 0 2.15 2.2 2.09 2.09 781936 2.09 down down correct
CLNN.US Clene Inc 20200528 0 10.67 10.67 10.67 10.67 3653 10.67
CLPS.US CLPS Incorporation 20200528 0 1.83 1.93 1.8278 1.855 26228 1.855 up up correct
CLPT.US ClearPoint Neuro Inc 20200528 0 3.81 4.47 3.68 4.19 44000 4.19 up up correct
CLRB.US Cellectar Biosciences Inc 20200528 0 1.4 1.41 1.26 1.35 766245 1.35 down down correct
CLRO.US ClearOne Inc 20200528 0 1.72 1.8 1.65 1.68 7400 1.68 down down correct
CLSD.US Clearside Biomedical Inc 20200528 0 2.07 2.09 1.86 1.89 451600 1.89 down up incorrect
CLSK.US CleanSpark Inc 20200528 0 2 2.18 1.92 2.1 1674114 2.1 up up correct
CLSN.US Celsion Corporation 20200528 0 3 3.1285 2.85 2.95 1494088 2.95 down down correct
CLVS.US Clovis Oncology Inc 20200528 0 6.9 7.33 6.8 7.05 8278038 7.05 up down incorrect
CLWT.US Euro Tech Holdings Company Limited 20200528 0 1.44 1.44 1.3321 1.35 65187 1.2782 down up incorrect
CLXT.US Calyxt Inc 20200528 0 4.66 4.8 4.46 4.46 38300 4.46 down down correct
CMBM.US Cambium Networks Corporation 20200528 0 4.16 4.63 4.16 4.26 125300 4.26 up up correct
CMCO.US Columbus McKinnon Corporation 20200528 0 32.36 32.36 30.29 30.41 177006 30.1508 down down correct
CMCSA.US Comcast Corporation 20200528 0 39.97 40.13 39.44 39.55 18254641 38.4274 down down correct
CMCT.US CIM Commercial Trust Corporation 20200528 0 10.3 10.78 9.25 9.86 39470 9.316 down down correct
CME.US CME Group Inc 20200528 0 178.05 182.28 176.0764 180.49 2497387 170.0899 up up correct
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20200528 0 11.11 11.17 10.87 11.15 1883600 11.15 up up correct
CMII.US CM Life Sciences II Inc 20200528 0 0.03 0.03 0.03 0.03 0 0.03
CMLS.US Cumulus Media Inc 20200528 0 6.22 6.69 5.81 5.91 479900 5.91 down down correct
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20200528 0 0.11 0.11 0.11 0.11 0 0.11
CMMB.US Chemomab Therapeutics Ltd 20200528 0 17.28 17.76 16.8 17.76 763 17.76 up up correct
CMPR.US Cimpress plc 20200528 0 92.14 92.965 88.16 88.73 210469 88.73 down up incorrect
CMRX.US Chimerix Inc 20200528 0 3.53 3.57 3.14 3.18 453206 3.18 down down correct
CMTL.US Comtech Telecommunications Corp 20200528 0 18.79 18.98 17.76 17.88 330421 17.3515 down down correct
CNBKA.US Century Bancorp Inc 20200528 0 79.5 80.54 77.25 77.25 11916 76.3835 down down correct
CNCE.US Concert Pharmaceuticals Inc 20200528 0 10.24 10.499 10.16 10.27 102100 10.27 up up correct
CNDT.US Conduent Incorporated 20200528 0 2.83 2.89 2.48 2.53 3774400 2.53 down down correct
CNET.US ZW Data Action Technologies Inc 20200528 0 1.03 1.03 0.95 0.9621 243203 0.9621 down up incorrect
CNFR.US Conifer Holdings Inc 20200528 0 2.75 2.98 2.6 2.6 600 2.6 down down correct
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20200528 0 17.603 17.603 17.603 17.603 277 15.4201
CNNB.US Cincinnati Bancorp Inc 20200528 0 9.32 9.401 9.2 9.2 1200 9.2 down down correct
CNOB.US ConnectOne Bancorp Inc 20200528 0 16.37 16.48 14.9 15.03 135832 14.6352 down up incorrect
CNRLX.US CNRLX 20200528 0 10.87 10.87 10.87 10.87 0 10.87
CNROX.US CNROX 20200528 0 8.35 8.35 8.35 8.35 0 7.166
CNSL.US Consolidated Communications Holdings Inc 20200528 0 6.8 7.04 6.42 6.465 980140 6.465 down down correct
CNSP.US CNS Pharmaceuticals Inc 20200528 0 2.73 3.09 2.16 2.4 209500 2.4 down down correct
CNTG.US Centogene N.V 20200528 0 17.51 18.6 17.21 17.21 3400 17.21 down down correct
CNTY.US Century Casinos Inc 20200528 0 5.18 5.86 5.02 5.14 1221141 5.14 down up incorrect
CNXN.US PC Connection Inc 20200528 0 43.69 44.675 43.16 43.43 103319 42.2929 down up incorrect
COCP.US Cocrystal Pharma Inc 20200528 0 0.983 1 0.951 0.9642 951180 0.9642 down down correct
CODA.US Coda Octopus Group Inc 20200528 0 5.76 6.14 5.74 5.81 54897 5.81 up down incorrect
CODX.US Co 20200528 0 17.46 18.2 17.25 17.47 1507960 17.47 up up correct
COFS.US ChoiceOne Financial Services Inc 20200528 0 29 29.99 28.9 29.98 7579 28.3194 up up correct
COGT.US Cogent Biosciences Inc 20200528 0 0.521 0.599 0.521 0.594 1122873 2.376 up up correct
COHR.US Coherent Inc 20200528 0 144.1 156.48 136.94 144.88 393595 144.88 up up correct
COHU.US Cohu Inc 20200528 0 16.24 16.24 14.74 14.83 349121 14.83 down down correct
COKE.US Coca 20200528 0 254 256.07 246.92 246.92 31334 245.6594 down down correct
COLB.US Columbia Banking System Inc 20200528 0 27.27 27.27 24.92 25.18 484229 23.9996 down down correct
COLL.US Collegium Pharmaceutical Inc 20200528 0 23.46 23.9 23.16 23.18 303704 23.18 down down correct
COLM.US Columbia Sportswear Company 20200528 0 76.49 76.79 73.56 73.89 334331 73.1548 down down correct
COMM.US CommScope Holding Company Inc 20200528 0 9.71 10.79 9.37 10.42 16628080 10.1233 up up correct
COMS.US COMSovereign Holding Corp 20200528 0 0.9 0.93 0.9 0.91 2158 2.73 up up correct
CONE.US CyrusOne Inc 20200528 0 72.31 74.03 72.22 73.54 1061753 70.4979 up up correct
CONN.US Conn's Inc 20200528 0 7.82 7.83 7.012 7.145 857229 7.145 down down correct
COOP.US Mr. Cooper Group Inc 20200528 0 12.18 12.24 11.18 11.3 626100 11.3 down down correct
CORE.US Core 20200528 0 28.88 28.93 27.59 27.73 254872 27.2754 down down correct
CORT.US Corcept Therapeutics Incorporated 20200528 0 15.31 16.1 15.14 15.24 992590 15.24 down down correct
COST.US Costco Wholesale Corporation 20200528 0 307.25 311 306.9 309.56 4331638 298.1585 up up correct
COUP.US Coupa Software Incorporated 20200528 0 205.37 219.72 205.37 217.02 1315947 217.02 up down incorrect
COWN.US Cowen Inc 20200528 0 13.74 14.19 13.08 13.15 256845 12.9041 down up incorrect
COWNL.US Cowen Group Inc 20200528 0 24.705 25 24.705 24.9 21194 21.9326 up down incorrect
CPAA.US Conyers Park III Acquisition Corp. Class A Common Stock 20200528 0 10.5 10.6 10.4994 10.51 28800 10.51 up up correct
CPAAW.US Conyers Park III Acquisition Corp. Warrants 20200528 0 1.6 1.7 1.6 1.7 894 1.7 up up correct
CPHC.US Canterbury Park Holding Corporation 20200528 0 10.65 11.21 10.65 11.01 1300 11.01 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20200528 0 3.28 3.46 3.23 3.28 158800 3.28
CPLP.US Capital Product Partners L.P 20200528 0 8.88 8.89 8.18 8.34 103903 7.8158 down down correct
CPRDX.US CPRDX 20200528 0 9.74 9.74 9.74 9.74 0 9.0097
CPREX.US CPREX 20200528 0 9.74 9.74 9.74 9.74 0 8.9798
CPRSX.US CPRSX 20200528 0 9.74 9.74 9.74 9.74 0 9.1061
CPRT.US Copart Inc 20200528 0 88.92 90.75 88.05 89.12 1313053 89.12 up up correct
CPRTX.US CPRTX 20200528 0 9.73 9.73 9.73 9.73 0 9.0821
CPRX.US Catalyst Pharmaceuticals Inc 20200528 0 4.45 4.45 4.29 4.31 1750934 4.31 down down correct
CPSH.US CPS Technologies Corporation 20200528 0 1.41 1.54 1.39 1.43 91746 1.43 up up correct
CPSI.US Computer Programs and Systems Inc 20200528 0 22.71 23.33 22.16 22.53 118259 22.454 down down correct
CPSS.US Consumer Portfolio Services Inc 20200528 0 2.71 2.71 2.62 2.62 7000 2.62 down down correct
CPTAG.US Capitala Finance Corp 20200528 0 18.01 18.1 18 18 9753 16.4736 down down correct
CPTAL.US Capitala Finance Corp 20200528 0 18.5 18.55 18.2744 18.5 14208 16.859
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20200528 0 15.25 15.6 15.225 15.558 42600 13.6738 up up correct
CRAI.US CRA International Inc 20200528 0 43.58 43.61 40.82 40.83 107721 39.8776 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20200528 0 7.87 8.02 7.38 7.48 1470100 7.48 down down correct
CRDF.US Cardiff Oncology Inc 20200528 0 2.54 2.88 2.4 2.53 2267145 2.53 down down correct
CRDFX.US CRDFX 20200528 0 21.76 21.76 21.76 21.76 0 20.1203
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20200528 0 21.76 21.76 21.76 21.76 0 19.7905
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20200528 0 2.9 3.17 2.9 3.03 257349 3.03 up up correct
CRDLX.US CRDLX 20200528 0 21.75 21.75 21.75 21.75 0 20.1095
CRDTX.US Griffin Inst Access Credit Fund CL A 20200528 0 21.76 21.76 21.76 21.76 0 20.1193
CREDX.US CREDX 20200528 0 9.52 9.52 9.52 9.52 0 9.1023
CREG.US China Recycling Energy Corporation 20200528 0 2.25 2.48 2.15 2.31 828525 2.31 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20200528 0 3.61 3.61 3.36 3.44 160922 3.44 down down correct
CREX.US Creative Realities Inc 20200528 0 2.96 3 2.47 2.55 3337655 2.55 down down correct
CREXW.US Creative Realities Inc. WT EXP 110922 20200528 0 0.31 0.31 0.2407 0.2497 49938 0.2497 down down correct
CRIS.US Curis Inc 20200528 0 0.835 0.8576 0.8112 0.8456 129917 0.8456 up up correct
CRMD.US CorMedix Inc 20200528 0 4.9 4.99 4.61 4.61 164817 4.61 down down correct
CRMT.US America's Car 20200528 0 85.53 87 80.85 80.99 77800 80.99 down down correct
CRNC.US Cerence Inc 20200528 0 31 31.35 27.64 27.715 2909400 27.715 down down correct
CRNT.US Ceragon Networks Ltd 20200528 0 2.34 2.36 2.28 2.29 256100 2.29 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20200528 0 17.52 17.81 16.16 16.37 95800 16.37 down up incorrect
CRON.US Cronos Group Inc 20200528 0 6.77 7.17 6.65 6.74 9173600 6.74 down down correct
CROX.US Crocs Inc 20200528 0 31.21 31.41 28.62 28.79 1621441 28.79 down down correct
CRSP.US CRISPR Therapeutics AG 20200528 0 63.65 64.847 61.79 62.31 565300 62.31 down down correct
CRTD.US Creatd Inc 20200528 0 10.2 10.2 10.05 10.05 500 10.05 down down correct
CRTO.US Criteo S.A 20200528 0 9.99 10.175 9.69 9.73 551598 9.73 down down correct
CRTX.US Cortexyme Inc 20200528 0 47.98 48.85 41.88 43.51 469000 43.51 down up incorrect
CRUS.US Cirrus Logic Inc 20200528 0 74.58 74.91 71.0506 71.69 655963 71.69 down down correct
CRVL.US CorVel Corporation 20200528 0 71.07 71.07 66.37 67.37 110600 67.37 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20200528 0 4.06 4.109 3.62 3.66 115700 3.66 down up incorrect
CRWD.US CrowdStrike Holdings Inc 20200528 0 78.2 82.28 78 79.5 3816778 79.5 up up correct
CRWS.US Crown Crafts Inc 20200528 0 4.95 5 4.81 4.81 12735 4.2014 down down correct
CSBR.US Champions Oncology Inc 20200528 0 9.65 9.7293 9.13 9.13 29215 9.13 down down correct
CSCO.US Cisco Systems Inc 20200528 0 45.9 46.46 45.373 45.595 20027750 43.5508 down down correct
CSCW.US Color Star Technology Co. Ltd 20200528 0 0.4162 0.445 0.4063 0.425 1101480 0.425 up up correct
CSGP.US CoStar Group Inc 20200528 0 657.28 667.555 643.88 647.09 297105 64.709 down down correct
CSGS.US CSG Systems International Inc 20200528 0 48.45 48.45 46.95 47.05 188311 45.323 down down correct
CSII.US Cardiovascular Systems Inc 20200528 0 39.38 40 38.64 39.29 300527 39.29 down down correct
CSIQ.US Canadian Solar Inc 20200528 0 19.39 19.39 18.04 18.14 1836027 18.14 down down correct
CSPI.US CSP Inc 20200528 0 8.3278 8.3278 7.95 7.95 825 7.95 down up incorrect
CSQ.US Calamos Strategic Total Return Fund 20200528 0 12.1 12.2 12.02 12.09 334062 10.7336 down up incorrect
CSSE.US Chicken Soup for the Soul Entertainment Inc 20200528 0 7.6 7.72 7.5 7.5 3522 7.3915 down down correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20200528 0 23.35 23.35 23.175 23.2519 6840 20.1507 down down correct
CSTE.US Caesarstone Ltd 20200528 0 11.56 11.74 11.29 11.34 101587 10.9719 down up incorrect
CSTL.US Castle Biosciences Inc 20200528 0 38.11 39.3 34.86 38.18 173100 38.18 up up correct
CSTR.US Capstar Financial Holdings Inc 20200528 0 12.38 12.47 11.79 11.8 39757 11.5558 down up incorrect
CSWC.US Capital Southwest Corporation 20200528 0 14 14.15 13.305 13.55 122414 11.0775 down down correct
CSWI.US CSW Industrials Inc 20200528 0 71.48 73.52 70.92 72.33 97122 71.7344 up down incorrect
CSX.US CSX Corporation 20200528 0 73.9829 74 70.705 71.25 5480378 23.339 down down correct
CTAS.US Cintas Corporation 20200528 0 252.07 254.64 250.0804 251.72 484017 246.8778 down down correct
CTBI.US Community Trust Bancorp Inc 20200528 0 35.9 35.9 33.7 33.77 39608 31.4426 down down correct
CTG.US Computer Task Group Incorporated 20200528 0 4.19 4.23 4.0904 4.15 26796 4.15 down down correct
CTHR.US Charles & Colvard Ltd 20200528 0 0.7 0.71 0.65 0.67 363200 0.67 down down correct
CTIB.US Yunhong CTI Ltd 20200528 0 1.18 1.2135 1.15 1.18 6513 1.18
CTIC.US CTI BioPharma Corp 20200528 0 1.03 1.04 1 1.03 125351 1.03
CTLP.US Cantaloupe Inc 20200528 0 6.5 7.16 6.491 7.05 92889 7.05 up up correct
CTMX.US CytomX Therapeutics Inc 20200528 0 9.04 9.05 8.71 8.73 541300 8.73 down up incorrect
CTRE.US CareTrust REIT Inc 20200528 0 20.26 20.26 19.23 19.33 582090 17.9307 down down correct
CTRM.US Castor Maritime Inc 20200528 0 0.7054 0.71 0.66 0.6701 39647 6.701 down up incorrect
CTRN.US Citi Trends Inc 20200528 0 16.5 18.59 16.5 16.54 443135 16.54 up down incorrect
CTSH.US Cognizant Technology Solutions Corporation 20200528 0 55.61 55.89 53.59 53.7 3031148 52.6996 down up incorrect
CTSO.US Cytosorbents Corporation 20200528 0 9.67 10.01 9.57 9.665 329645 9.665 down down correct
CTXR.US Citius Pharmaceuticals Inc 20200528 0 0.87 0.9091 0.855 0.87 1379910 0.87
CTXS.US Citrix Systems Inc 20200528 0 139.31 142.79 139.0163 141.19 1670986 138.1482 up down incorrect
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20200528 0 4.0326 4.2704 3.9612 4.0843 39605 3.0825 up up correct
CUE.US Cue Biopharma Inc 20200528 0 27 28.08 27 27.23 227900 27.23 up up correct
CUEN.US Cuentas Inc 20200528 0 3.16 3.16 3.01 3.01 137 7.525 down up incorrect
CURI.US CuriosityStream Inc 20200528 0 9.78 9.78 9.78 9.78 0 9.78
CURIW.US CuriosityStream Inc 20200528 0 0.63 0.63 0.63 0.63 799 0.63
CUTR.US Cutera Inc 20200528 0 13.45 14.25 13.187 13.36 305382 13.36 down down correct
CVBF.US CVB Financial Corp 20200528 0 20.63 20.63 19.47 19.62 497399 18.563 down down correct
CVCO.US Cavco Industries Inc 20200528 0 208.99 214.07 187.89 189.48 106800 189.48 down down correct
CVCY.US Central Valley Community Bancorp 20200528 0 16.25 16.25 14.94 15.01 26623 14.43 down down correct
CVET.US Covetrus Inc 20200528 0 15.86 16.12 15.4 15.4 1836300 15.4 down down correct
CVGI.US Commercial Vehicle Group Inc 20200528 0 2.94 2.95 2.53 2.53 482918 2.53 down down correct
CVGW.US Calavo Growers Inc 20200528 0 62.43 62.83 61.19 61.42 191733 58.8149 down down correct
CVLG.US Covenant Logistics Group Inc 20200528 0 12.28 13.29 12.13 12.76 552967 12.76 up up correct
CVLT.US Commvault Systems Inc 20200528 0 40 40.31 38.82 38.96 345865 38.96 down down correct
CVLY.US Codorus Valley Bancorp Inc 20200528 0 13.78 13.79 13.1 13.56 21554 12.995 down down correct
CVV.US CVD Equipment Corporation 20200528 0 2.97 3.05 2.91 2.96 8100 2.96 down down correct
CWBC.US Community West Bancshares 20200528 0 6.7 6.7 6.4 6.4 32021 6.1821 down up incorrect
CWBR.US CohBar Inc 20200528 0 2.56 2.61 2.5 2.58 60800 2.58 up up correct
CWCO.US Consolidated Water Co. Ltd 20200528 0 15.23 15.42 14.72 14.79 49731 14.1836 down down correct
CWST.US Casella Waste Systems Inc 20200528 0 52.7 53.17 51.46 51.57 411826 51.57 down down correct
CXDC.US China XD Plastics Company Limited 20200528 0 0.9399 0.9399 0.912 0.912 31422 0.912 down down correct
CXDO.US Crexendo Inc 20200528 0 6 6 6 6 0 6
CYAD.US Celyad Oncology SA 20200528 0 10.1 11.3 9.96 11 91400 11 up up correct
CYAN.US Cyanotech Corporation 20200528 0 2.15 2.19 2.07 2.07 1100 2.07 down down correct
CYBE.US CyberOptics Corporation 20200528 0 31.63 32.2 31.145 31.68 122521 31.68 up up correct
CYBR.US CyberArk Software Ltd 20200528 0 102.21 103.96 101.5 102.18 386180 102.18 down down correct
CYCC.US Cyclacel Pharmaceuticals Inc 20200528 0 5.44 5.62 5.3413 5.4 218382 5.4 down down correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20200528 0 6.99 6.99 6.99 6.99 235 6.1866
CYCN.US Cyclerion Therapeutics Inc 20200528 0 4.4 4.5 4.03 4.04 100100 4.04 down down correct
CYPS.US Cyclo3pss Corporation 20200528 0 0.0025 0.0025 0.0025 0.0025 125000 0.0025
CYRN.US Cyren Ltd 20200528 0 1.16 1.2 1.1 1.18 34900 1.18 up down incorrect
CYRX.US Cryoport Inc 20200528 0 23.9 25.0799 23.8 24.31 762062 24.31 up up correct
CYTH.US Cyclo Therapeutics Inc 20200528 0 0.185 0.235 0.18 0.19 14330 19 up up correct
CYTK.US Cytokinetics Incorporated 20200528 0 21.38 21.91 20.69 20.72 449268 20.72 down down correct
CYTO.US Auris Medical Holding Ltd 20200528 0 1.02 1.04 0.98 1.03 146747 1.03 up up correct
CZNC.US Citizens & Northern Corporation 20200528 0 21.9 22.39 19.89 19.89 20922 18.4233 down down correct
CZR.US Caesars Entertainment Inc 20200528 0 36 37.53 34.31 34.76 7586143 34.76 down up incorrect
CZWI.US Citizens Community Bancorp Inc 20200528 0 7.47 7.64 7.36 7.36 7060 7.2071 down down correct
DAKT.US Daktronics Inc 20200528 0 4.61 4.61 4.39 4.42 133793 4.42 down down correct
DALN.US DallasNews Corporation Series A Common Stock 20200528 0 1.66 1.75 1.66 1.67 28511 5.9518 up up correct
DARE.US Daré Bioscience Inc 20200528 0 1.03 1.06 1.03 1.04 148144 1.04 up up correct
DBVT.US DBV Technologies S.A 20200528 0 4.84 5.066 4.74 4.87 224502 4.87 up up correct
DBX.US Dropbox Inc 20200528 0 22.75 23.22 22.5 22.59 9170200 22.59 down down correct
DCOM.US Dime Community Bancshares Inc 20200528 0 15.81 16.24 15.09 15.27 259032 14.0781 down down correct
DCOMP.US Dime Community Bancshares Inc 20200528 0 21.56 22.025 21.56 22.025 5700 20.2379 up up correct
DCPH.US Deciphera Pharmaceuticals Inc 20200528 0 58.64 59.96 56.92 57 229300 57 down down correct
DCTH.US Delcath Systems Inc 20200528 0 8 8.4 7.75 8.13 33663 8.13 up up correct
DDOG.US Datadog Inc 20200528 0 64.9 70.2 64.6 67.13 4243400 67.13 up down incorrect
DENN.US Denny's Corporation 20200528 0 12.08 12.23 11.2 11.27 1190899 11.27 down down correct
DFFN.US Diffusion Pharmaceuticals Inc 20200528 0 1.23 1.35 1.22 1.29 8130203 1.29 up up correct
DFPHU.US DFP Healthcare Acquisitions Corp 20200528 0 10.0624 10.1 10.055 10.1 11309 10.1 up up correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20200528 0 0.25 0.25 0.225 0.25 12732 0.25
DGICA.US Donegal Group Inc 20200528 0 14.96 14.97 14.68 14.68 36438 13.7755 down down correct
DGICB.US Donegal Group Inc 20200528 0 12.5 12.5 12.5 12.5 169 11.8765
DGII.US Digi International Inc 20200528 0 11.88 11.88 11.03 11.1 129567 11.1 down down correct
DGLY.US Digital Ally Inc 20200528 0 0.861 0.91 0.83 0.8399 603926 0.8399 down down correct
DHC.US Diversified Healthcare Trust 20200528 0 3.53 4.05 3.39 3.94 10385940 3.8905 up up correct
DHCNI.US DHCNI 20200528 0 18.07 18.76 18.07 18.28 20300 16.5919 up up correct
DHIL.US Diamond Hill Investment Group Inc 20200528 0 111.99 112 105.79 106.98 13361 97.2783 down up incorrect
DIOD.US Diodes Incorporated 20200528 0 51.15 51.4 48.01 48.26 338765 48.26 down down correct
DISCA.US Discovery Inc 20200528 0 22.83 22.92 21.88 21.965 4259248 21.965 down up incorrect
DISCB.US Discovery Inc 20200528 0 37.49 37.49 36.48 36.48 1100 36.48 down down correct
DISCK.US Discovery Inc 20200528 0 20.63 20.67 19.9 19.925 1947507 19.925 down down correct
DISH.US DISH Network Corporation 20200528 0 30.99 31.525 30.5 31.185 3138364 31.185 up up correct
DJCO.US Daily Journal Corporation 20200528 0 280.76 280.76 280 280 1500 280 down down correct
DKNG.US DraftKings Inc 20200528 0 35.71 39.6 34.62 37.25 23220149 37.25 up up correct
DLHC.US DLH Holdings Corp 20200528 0 8.2 8.45 7.9 7.9 91700 7.9 down down correct
DLPN.US Dolphin Entertainment Inc 20200528 0 0.5511 0.5648 0.5334 0.5335 61410 2.6675 down down correct
DLTH.US Duluth Holdings Inc 20200528 0 5.28 5.28 4.63 4.69 308200 4.69 down down correct
DLTR.US Dollar Tree Inc 20200528 0 96.86 99.8221 95.05 97.64 13552070 97.64 up up correct
DMAC.US DiaMedica Therapeutics Inc 20200528 0 4.39 4.753 4.36 4.62 24491 4.62 up up correct
DMLP.US Dorchester Minerals L.P 20200528 0 12.17 12.215 11.81 11.88 37488 10.2821 down up incorrect
DMRC.US Digimarc Corporation 20200528 0 18.33 18.6 17.32 17.32 95775 17.32 down down correct
DMTK.US DermTech Inc 20200528 0 12.24 12.49 11.25 11.37 36900 11.37 down up incorrect
DNLI.US Denali Therapeutics Inc 20200528 0 27.49 28.4 27.38 27.42 485500 27.42 down down correct
DOCU.US DocuSign Inc 20200528 0 126.75 132.13 126.54 127.8 4278100 127.8 up down incorrect
DOGZ.US Dogness (International) Corporation 20200528 0 1.02 1.07 1.02 1.03 700 1.03 up up correct
DOMO.US Domo Inc 20200528 0 25 25.52 24.11 24.4 524600 24.4 down up incorrect
DOOO.US BRP Inc 20200528 0 34.84 36.58 32.2001 35.5 276555 35.325 up up correct
DORM.US Dorman Products Inc 20200528 0 70.22 70.22 66.23 66.74 282640 66.74 down down correct
DOX.US Amdocs Limited 20200528 0 63.22 63.945 63.03 63.04 553818 61.2066 down up incorrect
DOYU.US DouYu International Holdings Limited 20200528 0 8.09 9.38 8.09 8.99 3913200 8.99 up up correct
DPRO.US Draganfly Inc. Common Shares 20200528 0 2.4565 2.4565 2.25 2.345 10250 2.345 down down correct
DRIO.US DarioHealth Corp 20200528 0 6.29 6.61 6.29 6.33 11100 6.33 up down incorrect
DRMA.US Dermata Therapeutics Inc. Common Stock 20200528 0 50 50 50 50 0 50
DRNA.US Dicerna Pharmaceuticals Inc 20200528 0 20.73 21.73 20.14 20.92 486879 20.92 up up correct
DRRX.US DURECT Corporation 20200528 0 2.41 2.55 2.36 2.38 1364700 2.38 down down correct
DRTT.US DIRTT Environmental Solutions Ltd 20200528 0 1.31 1.31 1.23 1.27 365200 1.27 down down correct
DSGX.US The Descartes Systems Group Inc 20200528 0 45.16 46.1744 43.54 45.35 463234 45.35 up up correct
DSKE.US Daseke Inc 20200528 0 2.99 3.02 2.82 2.84 333300 2.84 down down correct
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20200528 0 0.05 0.05 0.035 0.035 42403 0.035 down down correct
DSPG.US DSP Group Inc 20200528 0 17.95 18.1502 17.08 17.24 385949 17.24 down down correct
DSWL.US Deswell Industries Inc 20200528 0 2.47 2.6 2.465 2.6 7349 2.3351 up up correct
DTEA.US DAVIDsTEA Inc 20200528 0 0.88 0.95 0.838 0.892 142800 0.892 up up correct
DTIL.US Precision BioSciences Inc 20200528 0 7.05 7.6 6.94 7.06 920800 7.06 up up correct
DTSS.US Datasea Inc 20200528 0 1.88 1.94 1.81 1.94 2265 1.94 up up correct
DTST.US Data Storage Corporation 20200528 0 0.114 0.122 0.114 0.115 13769 0.115 up down incorrect
DUO.US Fangdd Network Group Ltd 20200528 0 9.25 9.25 9.25 9.25 25 9.25
DUOT.US Duos Technologies Group Inc 20200528 0 4.685 4.735 4.5713 4.5763 4037 4.5763 down down correct
DVAX.US Dynavax Technologies Corporation 20200528 0 4.85 4.93 4.75 4.84 2560947 4.84 down down correct
DVCR.US Diversicare Healthcare Services Inc 20200528 0 1.33 1.33 1.33 1.33 1400 1.33
DWSN.US Dawson Geophysical Company 20200528 0 1.35 1.39 1.3 1.36 30041 1.36 up up correct
DXCM.US DexCom Inc 20200528 0 360.62 378.69 359.635 361.83 1573076 361.83 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20200528 0 0.468 0.4813 0.4135 0.445 2263244 0.445 down down correct
DXPE.US DXP Enterprises Inc 20200528 0 18.66 18.82 17.53 17.83 147400 17.83 down down correct
DXYN.US The Dixie Group Inc 20200528 0 0.76 0.8399 0.76 0.82 58893 0.82 up down incorrect
DYAI.US Dyadic International Inc 20200528 0 5.94 6.15 5.94 6.04 72434 6.04 up up correct
DYNT.US Dynatronics Corporation 20200528 0 0.6752 0.6977 0.6752 0.69 265569 0.69 up up correct
DZSI.US DZS Inc 20200528 0 6.95 8.05 6.75 7.6 210800 7.6 up up correct
EA.US Electronic Arts Inc 20200528 0 117.99 122.1 116.765 121.35 4753182 120.5892 up up correct
EAST.US Eastside Distilling Inc 20200528 0 1.49 1.75 1.49 1.52 219300 1.52 up up correct
EBAY.US eBay Inc 20200528 0 44.14 44.98 44.01 44.23 12476810 43.3208 up up correct
EBAYL.US eBay Inc. NT 56 20200528 0 26.25 26.35 26.19 26.2 33753 25.0767 down up incorrect
EBIX.US Ebix Inc 20200528 0 22.82 23.04 22.1518 22.78 386097 22.3412 down down correct
EBMT.US Eagle Bancorp Montana Inc 20200528 0 18.17 18.475 17.22 17.51 15852 16.9842 down up incorrect
EBSB.US Meridian Bancorp Inc 20200528 0 12.33 12.33 11.61 11.67 195180 11.2716 down down correct
EBTC.US Enterprise Bancorp Inc 20200528 0 24.24 24.74 23.06 23.11 18120 22.2612 down down correct
ECHO.US Echo Global Logistics Inc 20200528 0 21.11 21.75 20.92 21.24 371272 21.24 up up correct
ECOL.US US Ecology Inc 20200528 0 36.99 36.99 33.89 33.99 259499 33.99 down down correct
ECOLW.US US Ecology Inc 20200528 0 5.55 5.6 5.55 5.6 2000 5.6 up up correct
ECOR.US electroCore Inc 20200528 0 0.9 0.945 0.89 0.93 316989 0.93 up up correct
ECPG.US Encore Capital Group Inc 20200528 0 33.52 33.92 32.69 32.82 302886 32.82 down up incorrect
EDAP.US EDAP TMS S.A 20200528 0 2.65 2.785 2.65 2.7 85537 2.7 up up correct
EDIT.US Editas Medicine Inc 20200528 0 27.84 28.4 27.088 27.29 623000 27.29 down down correct
EDRY.US EuroDry Ltd 20200528 0 3.45 3.8 3.4 3.547 22500 3.547 up up correct
EDSA.US Edesa Biotech Inc 20200528 0 3.08 3.25 3.01 3.18 61300 3.18 up up correct
EDUC.US Educational Development Corporation 20200528 0 6.94 8.4 6.53 7.94 160989 7.533 up down incorrect
EEFT.US Euronet Worldwide Inc 20200528 0 101.53 102.29 94.85 95.56 492335 95.56 down up incorrect
EFOI.US Energy Focus Inc 20200528 0 0.91 0.9999 0.8601 0.94 819834 4.7 up up correct
EFSC.US Enterprise Financial Services Corp 20200528 0 31.95 31.95 29.66 29.72 113802 28.7469 down down correct
EGAN.US eGain Corporation 20200528 0 10.33 10.76 10.01 10.11 140362 10.11 down down correct
EGBN.US Eagle Bancorp Inc 20200528 0 36.36 36.36 33.18 33.49 156243 32.2525 down down correct
EGLE.US Eagle Bulk Shipping Inc 20200528 0 2.09 2.09 1.84 1.87 315502 12.435 down down correct
EGLX.US Enthusiast Gaming Holdings Inc 20200528 0 1.16 1.23 1.16 1.23 13201 1.23 up up correct
EGRX.US Eagle Pharmaceuticals Inc 20200528 0 53.67 53.67 51.91 51.92 178639 51.92 down up incorrect
EH.US EHang Holdings Limited 20200528 0 12.34 12.34 11.925 12.11 37500 12.11 down up incorrect
EHTH.US eHealth Inc 20200528 0 122.12 130.58 122.06 127.76 416208 127.76 up up correct
EIGR.US Eiger BioPharmaceuticals Inc 20200528 0 13.42 13.47 12.11 12.26 298200 12.26 down down correct
EIOAX.US EIOAX 20200528 0 8.91 8.91 8.91 8.91 0 8.734
EIOMX.US EIOMX 20200528 0 8.84 8.84 8.84 8.84 0 8.6222
EKSO.US Ekso Bionics Holdings Inc 20200528 0 3.76 3.79 3.4 3.53 107024 3.53 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20200528 0 1.09 1.45 1.05 1.31 136346 23.58 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20200528 0 3.65 3.75 3.471 3.5 86668 3.5 down down correct
ELSE.US Electro 20200528 0 3.3201 3.3201 3.32 3.32 2488 3.32 down down correct
ELTK.US Eltek Ltd 20200528 0 4.19 4.45 4.02 4.27 53591 4.27 up up correct
EMCF.US Emclaire Financial Corp 20200528 0 20.94 21.9499 20.94 21.32 4009 19.6278 up up correct
EMKR.US EMCORE Corporation 20200528 0 3.01 3.03 2.96 3 137457 3 down down correct
EML.US The Eastern Company 20200528 0 20.2 20.2 19.1 19.1 5580 18.6057 down down correct
ENDP.US Endo International plc 20200528 0 3.97 4.25 3.855 3.91 5549070 3.91 down down correct
ENG.US ENGlobal Corporation 20200528 0 1.06 1.06 0.99 1.02 366200 1.02 down down correct
ENLV.US Enlivex Therapeutics Ltd 20200528 0 5.46 5.5 5.25 5.3011 67592 5.3011 down down correct
ENOB.US Enochian Biosciences Inc 20200528 0 3.67 3.69 3.53 3.53 33344 3.53 down down correct
ENPH.US Enphase Energy Inc 20200528 0 57 60.17 55.21 55.8 4159889 55.8 down down correct
ENSG.US The Ensign Group Inc 20200528 0 47.31 47.7 44.46 44.84 401999 44.6275 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20200528 0 50.82 52.91 50.65 51.6 132938 51.6 up up correct
ENTG.US Entegris Inc 20200528 0 59.45 60.28 58.38 58.61 653661 58.3247 down down correct
ENTX.US Entera Bio Ltd 20200528 0 2 2.12 1.9 2 514500 2
ENTXW.US Entera Bio Ltd. WT EXP 062723 20200528 0 0.364 0.4 0.3 0.4 2571 0.4 up up correct
ENVB.US Enveric Biosciences Inc 20200528 0 1.46 1.47 1.3 1.39 24093 5.56 down down correct
EOLS.US Evolus Inc 20200528 0 5.24 5.75 5.09 5.3 1932500 5.3 up down incorrect
EPAY.US Bottomline Technologies (de) Inc 20200528 0 51 51.11 49.53 49.66 217351 49.66 down up incorrect
EPIX.US ESSA Pharma Inc 20200528 0 5.17 5.3 5.17 5.22 16300 5.22 up up correct
EPSN.US Epsilon Energy Ltd 20200528 0 2.84 2.934 2.83 2.92 5120 2.92 up up correct
EPZM.US Epizyme Inc 20200528 0 19.02 19.21 18.36 18.41 650119 18.41 down down correct
EQ.US Equillium Inc 20200528 0 3.68 3.75 3.29 3.53 14799 3.53 down down correct
EQBK.US Equity Bancshares Inc 20200528 0 17.51 17.65 17.04 17.04 110165 17.0003 down down correct
EQIX.US Equinix Inc. (REIT) 20200528 0 681.67 694.8 676.7419 693.35 441232 677.9853 up up correct
EQOS.US Diginex Limited 20200528 0 10.25 10.25 10.19 10.23 9006 10.23 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20200528 0 8.95 9.09 8.93 8.96 5019197 8.7201 up up correct
ERIE.US Erie Indemnity Company 20200528 0 172.47 175.73 171.85 174.53 99992 168.0888 up up correct
ERII.US Energy Recovery Inc 20200528 0 8.27 8.27 7.82 7.835 292790 7.835 down down correct
ERYP.US ERYTECH Pharma S.A 20200528 0 8.5 8.5 8.5 8.5 414 8.5
ESBK.US Elmira Savings Bank 20200528 0 11.625 11.7446 11.15 11.15 1845 10.3227 down down correct
ESCA.US Escalade Incorporated 20200528 0 10.54 10.85 10.16 10.16 39451 9.6298 down down correct
ESEA.US Euroseas Ltd 20200528 0 3.32 3.32 2.75 2.75 314400 2.75 down down correct
ESGR.US Enstar Group Limited 20200528 0 147.7 149.65 144.08 144.61 48200 144.61 down up incorrect
ESGRO.US Enstar Group Limited 20200528 0 25 25.22 24.88 25.1 41101 22.7927 up up correct
ESGRP.US Enstar Group Limited 20200528 0 25.49 25.49 25.09 25.36 25903 23.1196 down up incorrect
ESLT.US Elbit Systems Ltd 20200528 0 145.88 145.88 140.73 141.55 20681 138.5524 down down correct
ESPR.US Esperion Therapeutics Inc 20200528 0 39.91 41.67 39.26 40.94 501983 40.94 up up correct
ESQ.US Esquire Financial Holdings Inc 20200528 0 17.41 17.41 16.79 16.88 42400 16.88 down down correct
ESSA.US ESSA Bancorp Inc 20200528 0 15 15.15 13.23 13.4 44712 12.7232 down down correct
ESSC.US East Stone Acquisition Corporation 20200528 0 9.78 9.78 9.78 9.78 0 9.78
ESSCU.US East Stone Acquisition Corporation 20200528 0 9.89 9.9 9.89 9.9 11900 9.9 up down incorrect
ESSCW.US East Stone Acquisition Corporation 20200528 0 0.06 0.1289 0.055 0.071 40444 0.071 up up correct
ESTA.US Establishment Labs Holdings Inc 20200528 0 18.83 20.91 18.83 19.77 147500 19.77 up up correct
ESXB.US Community Bankers Trust Corporation 20200528 0 6.21 6.28 5.9 5.91 52032 5.6466 down down correct
ET.US PE 20200528 0 22.79 22.79 22.01 22.14 57124 20.2482 down down correct
ETNB.US 89bio Inc 20200528 0 26.01 27.5 24.97 25.33 43400 25.33 down down correct
ETON.US Eton Pharmaceuticals Inc 20200528 0 4.84 4.88 4.57 4.57 91300 4.57 down down correct
ETSY.US Etsy Inc 20200528 0 75.96 80.2 75.31 77.81 2892274 77.81 up up correct
ETTX.US Entasis Therapeutics Holdings Inc 20200528 0 2.63 2.7938 2.568 2.71 59062 2.71 up up correct
EVBG.US Everbridge Inc 20200528 0 138.76 142.66 136.28 136.73 484000 136.73 down down correct
EVER.US EverQuote Inc 20200528 0 53 57.27 52.15 52.3 561400 52.3 down down correct
EVFM.US Evofem Biosciences Inc 20200528 0 5.88 5.98 5.4 5.53 1928138 5.53 down up incorrect
EVGN.US Evogene Ltd 20200528 0 1.1 1.1 1.05 1.05 1400 1.05 down down correct
EVK.US Ever 20200528 0 0.7356 0.7356 0.7325 0.7325 1950 0.7325 down down correct
EVLO.US Evelo Biosciences Inc 20200528 0 5.01 5.01 4.46 4.47 58900 4.47 down down correct
EVOK.US Evoke Pharma Inc 20200528 0 2.59 2.6 2.5 2.52 325700 2.52 down down correct
EVOL.US Evolving Systems Inc 20200528 0 0.92 0.99 0.88 0.93 47000 0.93 up up correct
EVOP.US EVO Payments Inc 20200528 0 23.9 24.22 22.38 22.41 364600 22.41 down down correct
EWBC.US East West Bancorp Inc 20200528 0 38 38 36.2 36.48 1313842 35.2698 down down correct
EXAS.US Exact Sciences Corporation 20200528 0 82.03 85.94 81.8927 83.89 1153987 83.89 up up correct
EXC.US Exelon Corporation 20200528 0 38.4 38.71 37.85 38.26 7015997 36.3023 down down correct
EXEL.US Exelixis Inc 20200528 0 24.59 24.91 24.16 24.33 1976400 24.33 down down correct
EXLS.US ExlService Holdings Inc 20200528 0 65.59 65.945 62.28 62.8 204122 62.8 down down correct
EXPD.US Expeditors International of Washington Inc 20200528 0 75.5 76.41 75.13 75.66 1002537 74.0141 up up correct
EXPE.US Expedia Group Inc 20200528 0 81.81 81.98 78.01 78.78 6357446 78.78 down down correct
EXPI.US eXp World Holdings Inc 20200528 0 10.24 10.75 10.1 10.13 372381 5.0564 down down correct
EXPO.US Exponent Inc 20200528 0 74.8 76.14 74.01 74.66 282239 73.5459 down down correct
EXTR.US Extreme Networks Inc 20200528 0 3.6 3.66 3.46 3.47 1210700 3.47 down up incorrect
EYE.US National Vision Holdings Inc 20200528 0 29.04 29.04 26.36 26.5 965500 26.5 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20200528 0 5.18 5.7 4.9681 5.16 96222 5.16 down down correct
EYEN.US Eyenovia Inc 20200528 0 2.9 3 2.88 2.89 32100 2.89 down down correct
EYES.US Second Sight Medical Products Inc 20200528 0 0.96 1.01 0.9365 0.9365 554761 0.9365 down down correct
EYESW.US Second Sight Medical Products Inc. Warrants 20200528 0 0.1 0.121 0.1 0.1 21017 0.1
EYPT.US EyePoint Pharmaceuticals Inc 20200528 0 0.9 0.9 0.85 0.8503 233552 8.503 down up incorrect
EZPW.US EZCORP Inc 20200528 0 5.39 5.41 5.215 5.26 342590 5.26 down down correct
FAMI.US Farmmi Inc 20200528 0 0.5 0.5 0.47 0.48 299900 0.48 down up incorrect
FANG.US Diamondback Energy Inc 20200528 0 44.6 44.72 42.5 43.02 1983957 41.2962 down down correct
FANH.US Fanhua Inc 20200528 0 18.31 18.62 17.99 18.55 73136 16.6909 up up correct
FARM.US Farmer Bros. Co 20200528 0 8.12 8.5 7.75 8.33 61385 8.33 up up correct
FARO.US FARO Technologies Inc 20200528 0 59.4 59.62 56.14 56.38 162220 56.38 down up incorrect
FAST.US Fastenal Company 20200528 0 40.68 40.92 40.15 40.38 3704071 38.7693 down up incorrect
FAT.US FAT Brands Inc 20200528 0 3.15 3.24 3.0102 3.18 15706 3.0347 up down incorrect
FATE.US Fate Therapeutics Inc 20200528 0 33.61 34.31 32.09 32.22 587877 32.22 down down correct
FB.US Meta Platforms Inc. 20200528 0 224.3 231.6332 224 225.46 29423010 225.46 up down incorrect
FBIO.US Fortress Biotech Inc 20200528 0 3.02 3.1 2.92 2.93 335400 2.93 down down correct
FBIOP.US Fortress Biotech Inc 20200528 0 18.09 18.09 17.85 17.95 25129 14.8579 down down correct
FBIZ.US First Business Financial Services Inc 20200528 0 17.24 17.3 15.75 15.75 33356 15.007 down down correct
FBMS.US The First Bancshares Inc 20200528 0 23.41 23.41 21.89 21.92 90598 21.3827 down down correct
FBNC.US First Bancorp 20200528 0 27.89 28.025 25.1 25.72 136393 24.8112 down down correct
FBRX.US Forte Biosciences Inc 20200528 0 1.43 1.4396 1.27 1.31 14023 19.65 down down correct
FCAP.US First Capital Inc 20200528 0 63 63 61.48 61.48 4307 59.3962 down down correct
FCBC.US First Community Bankshares Inc 20200528 0 23.6 23.6 22.14 22.27 38091 20.9438 down down correct
FCCO.US First Community Corporation 20200528 0 14.85 14.9025 14.79 14.79 5550 14.1744 down down correct
FCCY.US 1st Constitution Bancorp 20200528 0 13.35 14.09 12.9 12.96 30533 12.5416 down down correct
FCEL.US FuelCell Energy Inc 20200528 0 2.1 2.22 2.07 2.11 7065423 2.11 up up correct
FCFS.US FirstCash Inc 20200528 0 73.91 73.91 70.53 70.87 280943 69.1729 down down correct
FCNCA.US First Citizens BancShares Inc 20200528 0 401.95 408.15 391 398 49083 395.9371 down up incorrect
FCNCP.US First Citizens BancShares Inc 20200528 0 25.18 25.18 24.99 25.01 43200 23.1868 down down correct
FCRD.US First Eagle Alternative Capital BDC Inc 20200528 0 2.98 3.1 2.95 3.01 130300 2.5 up up correct
FCREX.US FCREX 20200528 0 11.48 11.48 11.48 11.48 0 10.4234
FCRIX.US FCRIX 20200528 0 11.52 11.52 11.52 11.52 0 10.412
FCRUX.US FCRUX 20200528 0 11.48 11.48 11.48 11.48 0 11.48
FDBC.US Fidelity D & D Bancorp Inc 20200528 0 37.4 38.35 37.36 37.36 2473 36.1028 down down correct
FDUS.US Fidus Investment Corporation 20200528 0 9.94 10.06 9.56 9.68 156596 8.1237 down down correct
FDUSG.US FDUSG 20200528 0 22.184 22.184 22.184 22.184 200 20.448
FDUSZ.US Fidus Investment Corporation 20200528 0 22.89 22.89 22.26 22.35 6200 20.4435 down down correct
FEIM.US Frequency Electronics Inc 20200528 0 8.587 8.89 8.587 8.59 2226 8.59 up up correct
FELE.US Franklin Electric Co. Inc 20200528 0 54.24 54.24 51.32 51.6 137435 50.8934 down up incorrect
FENC.US Fennec Pharmaceuticals Inc 20200528 0 7.47 7.54 7.25 7.32 61307 7.32 down down correct
FEYE.US Mandiant Inc 20200528 0 11.83 12.26 11.635 11.945 3833377 11.945 up up correct
FFBC.US First Financial Bancorp 20200528 0 14.76 14.76 13.96 14.04 901512 12.8938 down down correct
FFBW.US FFBW Inc 20200528 0 9.1 9.1 9.1 9.1 300 9.1
FFHL.US Fuwei Films (Holdings) Co. Ltd 20200528 0 2.31 2.35 2.2195 2.27 12174 2.27 down down correct
FFIC.US Flushing Financial Corporation 20200528 0 12.72 12.72 11.82 11.9 108312 10.9485 down down correct
FFIN.US First Financial Bankshares Inc 20200528 0 32.04 32.04 30.38 30.6 629171 29.862 down up incorrect
FFIV.US F5 Networks Inc 20200528 0 145.47 146 142.21 142.25 783199 142.25 down down correct
FFNW.US First Financial Northwest Inc 20200528 0 10.54 10.55 9.93 10.16 15497 9.5796 down down correct
FFWM.US First Foundation Inc 20200528 0 15.7 15.93 14.84 14.85 229007 14.4289 down down correct
FGBI.US First Guaranty Bancshares Inc 20200528 0 12.58 13.04 12.58 12.74 15066 10.8216 up down incorrect
FGEN.US FibroGen Inc 20200528 0 37.27 37.27 35.6 35.69 409074 35.69 down down correct
FGF.US FG Financial Group Inc 20200528 0 4.43 4.67 4.42 4.5 883 4.5 up up correct
FGFPP.US FG Financial Group Inc 20200528 0 24.31 24.31 24.31 24.31 200 21.1007
FHB.US First Hawaiian Inc 20200528 0 18.15 18.15 17.39 17.42 758950 16.3126 down down correct
FIBK.US First Interstate BancSystem Inc 20200528 0 33.74 33.74 31.57 31.86 216535 29.9943 down up incorrect
FINW.US FinWise Bancorp Common Stock 20200528 0 153.1 153.1 153.1 153.1 0 153.1
FISI.US Financial Institutions Inc 20200528 0 20.21 20.21 18.16 18.24 56166 16.9235 down down correct
FISV.US Fiserv Inc 20200528 0 105.8 107.69 104.965 106.19 3773250 106.19 up up correct
FITB.US Fifth Third Bancorp 20200528 0 21.02 21.17 19.98 20.13 7863317 18.9882 down down correct
FITBI.US Fifth Third Bancorp 20200528 0 27.6 27.845 27.31 27.38 37883 25.0579 down down correct
FITBO.US Fifth Third Bancorp 20200528 0 24.72 24.96 24.35 24.57 54700 22.9037 down up incorrect
FITBP.US Fifth Third Bancorp 20200528 0 26.77 26.88 26.42 26.88 4100 24.706 up down incorrect
FIVE.US Five Below Inc 20200528 0 109 109 102.65 104.1 1150419 104.1 down down correct
FIVN.US Five9 Inc 20200528 0 98.13 102.27 97.84 100.9 998357 100.9 up up correct
FIXX.US Homology Medicines Inc 20200528 0 14.85 15.56 14.77 14.82 230200 14.82 down down correct
FIZZ.US National Beverage Corp 20200528 0 59.12 59.44 56.4 56.65 489690 25.0591 down down correct
FKWL.US Franklin Wireless Corp 20200528 0 5.89 5.8935 5.5 5.87 4311 5.87 down down correct
FLDM.US Fluidigm Corporation 20200528 0 4.43 4.765 4.38 4.47 1578398 4.47 up up correct
FLEX.US Flex Ltd 20200528 0 10.11 10.1775 9.685 9.93 7589310 9.93 down down correct
FLGT.US Fulgent Genetics Inc 20200528 0 16.24 17.24 15.98 16.06 803600 16.06 down down correct
FLIC.US The First of Long Island Corporation 20200528 0 17 17 16.05 16.13 64497 15.1681 down down correct
FLL.US Full House Resorts Inc 20200528 0 2.01 2.05 1.95 1.96 430500 1.96 down down correct
FLMN.US Falcon Minerals Corporation 20200528 0 2.68 2.685 2.53 2.55 194918 2.2138 down down correct
FLMNW.US Falcon Minerals Corporation WT EXP 072122 20200528 0 0.14 0.14 0.14 0.14 1015 0.14
FLNT.US Fluent Inc 20200528 0 2.11 2.19 2.05 2.14 166100 2.14 up up correct
FLWS.US 1 20200528 0 22.68 23.29 22.04 22.12 649193 22.12 down down correct
FLXN.US Flexion Therapeutics Inc 20200528 0 10.74 11.93 10.39 11.65 1983250 11.65 up up correct
FLXS.US Flexsteel Industries Inc 20200528 0 10.6 10.62 10.17 10.29 44348 10.0077 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20200528 0 24.25 24.84 23.23 23.23 11934 22.0556 down up incorrect
FMBH.US First Mid Bancshares Inc 20200528 0 28.47 28.78 26.36 26.55 45261 25.2801 down down correct
FMBI.US First Midwest Bancorp Inc 20200528 0 14.36 14.36 13.37 13.41 549980 12.6077 down down correct
FMBIP.US First Midwest Bancorp Inc 20200528 0 25.4 25.4 25.2 25.22 121630 22.908 down up incorrect
FMNB.US Farmers National Banc Corp 20200528 0 12.83 12.94 11.935 11.96 74600 11.3237 down up incorrect
FNCB.US FNCB Bancorp Inc 20200528 0 6.19 6.28 5.7 5.77 25465 5.4315 down down correct
FNHC.US FedNat Holding Company 20200528 0 12.84 13.09 12.2 12.25 58329 11.9731 down up incorrect
FNKO.US Funko Inc 20200528 0 6 6.139 5.29 5.35 1417900 5.35 down down correct
FNLC.US The First Bancorp Inc 20200528 0 23 23 21.03 21.07 26492 19.585 down down correct
FNWB.US First Northwest Bancorp 20200528 0 14.47 14.47 13.49 13.49 21729 13.186 down down correct
FNWD.US Finward Bancorp Common Stock 20200528 0 31 31.01 31 31 4100 29.4938
FOCS.US Focus Financial Partners Inc 20200528 0 29.96 30 28.14 28.48 289900 28.48 down down correct
FOLD.US Amicus Therapeutics Inc 20200528 0 12.6 12.67 12.13 12.19 2055228 12.19 down down correct
FONR.US FONAR Corporation 20200528 0 23.22 24.1 23.07 23.85 49552 23.85 up up correct
FORD.US Forward Industries Inc 20200528 0 1.21 1.25 1.16 1.22 43566 1.22 up up correct
FORM.US FormFactor Inc 20200528 0 25.65 25.99 24.625 24.72 633626 24.72 down down correct
FORR.US Forrester Research Inc 20200528 0 31.85 33 30.87 31.08 68300 31.08 down down correct
FOSL.US Fossil Group Inc 20200528 0 3.24 3.26 3.08 3.2 1148023 3.2 down up incorrect
FOX.US Fox Corporation 20200528 0 29.42 29.62 28.53 28.66 937058 28.0619 down down correct
FOXA.US Fox Corporation 20200528 0 29.61 29.94 28.86 28.93 3400395 28.3505 down down correct
FOXF.US Fox Factory Holding Corp 20200528 0 77.09 77.09 67.75 68.03 359554 68.03 down down correct
FPAY.US FlexShopper Inc 20200528 0 1.41 1.67 1.36 1.52 439837 1.52 up up correct
FRAF.US Franklin Financial Services Corporation 20200528 0 26.28 26.62 24.99 24.99 7133 23.4076 down up incorrect
FRBA.US First Bank 20200528 0 8.27 8.27 7.55 7.62 24193 7.4733 down down correct
FRBK.US Republic First Bancorp Inc 20200528 0 2.89 2.9 2.53 2.55 156000 2.55 down down correct
FREE.US Whole Earth Brands Inc 20200528 0 10.1 10.11 10.07 10.09 699097 10.09 down down correct
FREQ.US Frequency Therapeutics Inc 20200528 0 18.45 18.89 17.95 18.1 168700 18.1 down down correct
FRG.US Franchise Group Inc 20200528 0 16.16 16.16 15.87 16 39300 14.9483 down down correct
FRGI.US Fiesta Restaurant Group Inc 20200528 0 8.56 8.585 8.15 8.16 126753 8.16 down down correct
FRHC.US Freedom Holding Corp 20200528 0 17.51 17.51 17.1 17.32 175537 17.32 down down correct
FRME.US First Merchants Corporation 20200528 0 30.1 30.1 28.57 28.77 383018 27.273 down down correct
FROPX.US FROPX 20200528 0 15.45 15.45 15.45 15.45 0 13.0961
FRPH.US FRP Holdings Inc 20200528 0 40.3 41.4 39.24 40.37 42800 40.37 up up correct
FRPT.US Freshpet Inc 20200528 0 77.97 79.14 74.51 75.64 579341 75.64 down down correct
FRST.US Primis Financial Corp 20200528 0 11 11.045 10.42 10.47 141038 9.9712 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20200528 0 0.959 0.96 0.86 0.88 2933100 0.88 down up incorrect
FRTA.US Forterra Inc 20200528 0 9.48 9.48 8.7 8.8 351100 8.8 down down correct
FSBW.US FS Bancorp Inc 20200528 0 44.4 44.43 42.605 42.9 7704 20.9292 down down correct
FSEA.US First Seacoast Bancorp 20200528 0 6.257 6.29 6.17 6.17 3800 6.17 down down correct
FSFG.US First Savings Financial Group Inc 20200528 0 41 41 41 41 935 13.3108
FSLR.US First Solar Inc 20200528 0 46.5 47.14 45.27 45.52 1056029 45.52 down down correct
FSTR.US L.B. Foster Company 20200528 0 13.73 13.73 12.44 12.44 28157 12.44 down down correct
FSTX.US F 20200528 0 1.76 1.77 1.62 1.66 173255 6.64 down down correct
FSV.US FirstService Corporation 20200528 0 92.56 93.87 91.26 91.6 62391 90.917 down down correct
FTDR.US Frontdoor Inc 20200528 0 45.03 46.41 44.19 45.76 477100 45.76 up up correct
FTEK.US Fuel Tech Inc 20200528 0 0.8019 0.82 0.8001 0.81 81579 0.81 up up correct
FTFT.US Future FinTech Group Inc 20200528 0 1.07 1.12 1.05 1.11 60204 1.11 up down incorrect
FTNT.US Fortinet Inc 20200528 0 131.46 137.4849 129.93 134.67 1781489 134.67 up up correct
FULC.US Fulcrum Therapeutics Inc 20200528 0 20 20.28 18.51 19.17 80800 19.17 down down correct
FULT.US Fulton Financial Corporation 20200528 0 12.18 12.22 11.445 11.55 925027 10.7628 down down correct
FUNC.US First United Corporation 20200528 0 14.36 14.7999 14.06 14.08 6540 13.3296 down down correct
FUND.US Sprott Focus Trust Inc 20200528 0 5.89 5.925 5.77 5.84 70323 4.9961 down down correct
FUSB.US First US Bancshares Inc 20200528 0 7.46 7.73 7.35 7.35 2367 7.1815 down up incorrect
FUTU.US Futu Holdings Limited 20200528 0 14.27 14.95 14.27 14.88 125100 14.88 up up correct
FUV.US Arcimoto Inc 20200528 0 2.34 2.34 2.2501 2.27 53758 2.27 down up incorrect
FVCB.US FVCBankcorp Inc 20200528 0 11.55 11.65 11.07 11.36 16100 11.36 down down correct
FVE.US Five Star Senior Living Inc 20200528 0 3.95 4.06 3.86 3.92 65800 3.92 down down correct
FWBI.US First Wave BioPharma Inc 20200528 0 0.82 0.85 0.801 0.82 130316 0.82
FWONA.US Formula One Group 20200528 0 35.64 36.49 33.5 33.62 560500 33.62 down down correct
FWONK.US Formula One Group 20200528 0 35.07 35.75 34.1 34.18 1119700 34.18 down up incorrect
FWRD.US Forward Air Corporation 20200528 0 51.8 51.9 48.95 49.32 238159 48.5858 down down correct
FXNC.US First National Corporation 20200528 0 13.12 13.7313 11.54 13.28 8968 12.677 up up correct
GABC.US German American Bancorp Inc 20200528 0 32.74 32.74 30.79 30.98 62863 29.941 down down correct
GAIA.US Gaia Inc 20200528 0 7.89 8.26 7.8 7.84 88712 7.84 down down correct
GAIN.US Gladstone Investment Corporation 20200528 0 11.39 11.44 10.86 11.02 266673 9.7108 down down correct
GALT.US Galectin Therapeutics Inc 20200528 0 3.1 3.1 2.91 2.95 240800 2.95 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20200528 0 0.563 0.5853 0.5551 0.563 204180 8.445
GAN.US GAN Limited 20200528 0 18.29 20 17.9 18.1 6761284 18.1 down down correct
GASS.US StealthGas Inc 20200528 0 2.79 2.79 2.73 2.75 18900 2.75 down down correct
GBCI.US Glacier Bancorp Inc 20200528 0 44.2 44.22 41.03 41.68 614343 39.6635 down up incorrect
GBDC.US Golub Capital BDC Inc 20200528 0 12.25 12.37 12.03 12.07 820917 10.4615 down down correct
GBLI.US Global Indemnity Group LLC 20200528 0 25.06 25.18 23.51 23.52 31836 21.9714 down down correct
GBLIL.US Global Indemnity Limited SUB NT 47 20200528 0 24.95 25 24.9434 25 2791 22.3341 up up correct
GBT.US Global Blood Therapeutics Inc 20200528 0 71.32 72.1 68.55 68.75 429200 68.75 down down correct
GCBC.US Greene County Bancorp Inc 20200528 0 23 23.77 22.52 22.52 3537 21.9068 down down correct
GCMG.US GCM Grosvenor Inc 20200528 0 10.32 10.32 10.32 10.32 10400 10.0322
GCREX.US Griffin Institutional Access Real Estate 20200528 0 24.48 24.48 24.48 24.48 0 22.3296
GDEN.US Golden Entertainment Inc 20200528 0 12.36 12.8 11.695 12.09 522766 12.09 down down correct
GDS.US GDS Holdings Limited 20200528 0 56.25 56.64 54.835 54.99 2262100 54.99 down down correct
GDYN.US Grid Dynamics Holdings Inc 20200528 0 8.11 8.4 7.83 8.07 69400 8.07 down down correct
GECC.US Great Elm Capital Corporation 20200528 0 3.98 3.98 3.46 3.5 120833 3.008 down down correct
GECCN.US Great Elm Capital 20200528 0 19 19 19 19 800 16.8212
GEG.US Great Elm Group Inc 20200528 0 1.9626 2.35 1.9626 2.11 16173 2.11 up up correct
GENC.US Gencor Industries Inc 20200528 0 12.39 12.39 11.79 11.94 16448 11.94 down up incorrect
GENE.US Genetic Technologies Limited 20200528 0 2.06 2.11 2 2.04 932839 2.04 down down correct
GEOS.US Geospace Technologies Corporation 20200528 0 7.32 8.44 7.21 8.16 152400 8.16 up up correct
GERN.US Geron Corporation 20200528 0 1.7 1.77 1.59 1.61 3660982 1.61 down down correct
GEVO.US Gevo Inc 20200528 0 1.19 1.29 1.17 1.27 255684 1.27 up up correct
GFED.US Guaranty Federal Bancshares Inc 20200528 0 14.05 14.31 13.75 13.75 4005 13.0854 down down correct
GFN.US General Finance Corporation 20200528 0 6.49 7.06 6.37 6.5 33618 6.5 up up correct
GGAL.US Grupo Financiero Galicia S.A 20200528 0 9.66 9.66 8.73 8.83 3549321 8.6672 down down correct
GH.US Guardant Health Inc 20200528 0 87.2 90.21 86.51 87.85 512000 87.85 up up correct
GHSI.US Guardion Health Sciences Inc 20200528 0 3.012 3.18 2.91 3.144 1084233 3.144 up up correct
GIFI.US Gulf Island Fabrication Inc 20200528 0 2.98 3 2.95 2.98 37200 2.98
GIGM.US GigaMedia Limited 20200528 0 2.7 2.7 2.62 2.69 28800 2.69 down up incorrect
GIII.US G 20200528 0 11.76 11.94 11.07 11.18 1346183 11.18 down down correct
GILD.US Gilead Sciences Inc 20200528 0 74.99 76.17 74.91 75.32 10517500 70.0616 up down incorrect
GILT.US Gilat Satellite Networks Ltd 20200528 0 8.539 8.539 8.3 8.32 259383 7.1807 down down correct
GIREX.US Griffin Institutional Access Real Estate 20200528 0 25.36 25.36 25.36 25.36 0 23.132
GLAD.US Gladstone Capital Corporation 20200528 0 7.76 7.76 7.21 7.31 262166 6.425 down down correct
GLADL.US GLADL 20200528 0 23.195 23.195 23 23 800 21.2221 down down correct
GLBFX.US GL Beyond Income Fund 20200528 0 0.96 0.96 0.96 0.96 0 0.8385
GLBS.US Globus Maritime Limited 20200528 0 0.7 0.72 0.68 0.6864 292800 68.64 down down correct
GLBZ.US Glen Burnie Bancorp 20200528 0 8.32 8.32 8.28 8.28 810 7.902 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20200528 0 9.62 9.62 9.23 9.25 461722 9.25 down down correct
GLG.US TD Holdings Inc 20200528 0 1.58 1.6 1.57 1.58 15924 1.58
GLMD.US Galmed Pharmaceuticals Ltd 20200528 0 5.01 5.1011 4.75 4.8 117761 4.8 down up incorrect
GLNG.US Golar LNG Limited 20200528 0 8.1 8.254 7.43 7.52 2378986 7.52 down up incorrect
GLPG.US Galapagos NV 20200528 0 204.89 207.94 200.53 201.47 153873 201.47 down down correct
GLPI.US Gaming and Leisure Properties Inc 20200528 0 36.22 36.26 33.74 34.15 2017127 31.5116 down down correct
GLRE.US Greenlight Capital Re Ltd 20200528 0 7.52 7.58 6.93 6.95 185211 6.95 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20200528 0 25.2 25.2 25.2 25.2 0 22.9861
GLYC.US GlycoMimetics Inc 20200528 0 2.97 3.18 2.88 2.95 412600 2.95 down down correct
GMBL.US Esports Entertainment Group Inc 20200528 0 4.2 6 4.1501 5.42 3351953 5.42 up up correct
GMBLW.US Esports Entertainment Group Inc 20200528 0 1.56 2.39 1.5 2.345 157770 2.345 up up correct
GMDA.US Gamida Cell Ltd 20200528 0 5.74 5.85 5.52 5.65 374000 5.65 down down correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20200528 0 24.93 24.93 24.93 24.93 0 22.74
GNCA.US Genocea Biosciences Inc 20200528 0 3.01 3.2 2.9 3 427800 3 down down correct
GNFT.US Genfit SA 20200528 0 5.43 5.56 5.3 5.31 107200 5.31 down down correct
GNLN.US Greenlane Holdings Inc 20200528 0 3.69 3.94 3.555 3.65 680100 3.65 down down correct
GNPX.US Genprex Inc 20200528 0 2.7 2.8 2.6205 2.77 1071065 2.77 up up correct
GNSS.US Genasys Inc 20200528 0 4.54 4.66 4.53 4.53 147400 4.53 down up incorrect
GNTX.US Gentex Corporation 20200528 0 26.86 26.98 26.478 26.5 1455039 25.8949 down down correct
GNTY.US Guaranty Bancshares Inc 20200528 0 28.57 28.96 25.63 25.63 26957 22.2102 down down correct
GNUS.US Genius Brands International Inc 20200528 0 2.01 2.82 1.61 1.81 129587800 1.81 down down correct
GO.US Grocery Outlet Holding Corp 20200528 0 35.48 36.58 33.68 36.17 3215500 36.17 up up correct
GOEV.US Canoo Inc 20200528 0 10.2201 10.2201 10.2201 10.2201 501 10.2201
GOEVW.US Canoo Holdings Ltd 20200528 0 0.4 0.4 0.38 0.4 400 0.4
GOGL.US Golden Ocean Group Limited 20200528 0 3.27 3.27 3.13 3.13 394519 2.6701 down down correct
GOGO.US Gogo Inc 20200528 0 2.18 2.18 2.07 2.08 1189395 2.08 down down correct
GOOD.US Gladstone Commercial Corporation 20200528 0 18.22 18.39 17.4 17.64 320966 15.6737 down down correct
GOODN.US Gladstone Commercial Corporation 20200528 0 22.45 22.65 22.255 22.348 3800 20.1903 down down correct
GOOG.US Alphabet Inc 20200528 0 1396.86 1440.84 1396 1416.73 1693976 1416.73 up up correct
GOOGL.US Alphabet Inc 20200528 0 1400 1444.46 1399.076 1418.24 1759787 1418.24 up up correct
GOSS.US Gossamer Bio Inc 20200528 0 11.95 12.45 11.71 12.1 443300 12.1 up up correct
GOVX.US GeoVax Labs Inc 20200528 0 0.375 0.385 0.355 0.37 8945 7.4 down down correct
GP.US GreenPower Motor Company Inc 20200528 0 0.2598 0.27 0.2598 0.27 5501 1.89 up up correct
GPP.US Green Plains Partners LP 20200528 0 7.1 7.3118 6.25 6.25 201030 5.7064 down down correct
GPRE.US Green Plains Inc 20200528 0 9.85 9.85 8.6 8.64 638649 8.64 down down correct
GPRO.US GoPro Inc 20200528 0 4.89 4.94 4.53 4.53 3889227 4.53 down down correct
GRBK.US Green Brick Partners Inc 20200528 0 11.2 11.26 10.57 10.66 175027 10.66 down down correct
GREE.US Greenidge Generation Holdings Inc 20200528 0 11.3043 11.5652 10.9565 11.1304 4014 11.1304 down down correct
GRFS.US Grifols S.A 20200528 0 19.5 19.5 18.72 18.76 1469780 18.0509 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20200528 0 25.68 25.68 25.68 25.68 0 23.4239
GRIL.US Muscle Maker Inc 20200528 0 2.07 2.12 1.95 1.96 69400 1.96 down down correct
GRIN.US Grindrod Shipping Holdings Ltd 20200528 0 2.54 2.7 2.44 2.515 78991 2.391 down down correct
GRMN.US Garmin Ltd 20200528 0 89.508 91.43 88.455 90.91 2095332 87.6704 up up correct
GRNQ.US Greenpro Capital Corp 20200528 0 1.93 2.36 1.5996 1.67 5746764 1.67 down down correct
GRNV.US GreenVision Acquisition Corp 20200528 0 9.88 9.88 9.88 9.88 0 9.88
GROM.US Grom Social Enterprises Inc. Common Stock 20200528 0 0.065 0.065 0.065 0.065 48000 2.08
GROW.US U.S. Global Investors Inc 20200528 0 1.95 2.24 1.95 2.04 298009 2.0074 up up correct
GRPN.US Groupon Inc 20200528 0 1.24 1.26 1.17 1.18 390158 23.6 down down correct
GRTS.US Gritstone bio Inc 20200528 0 6.71 6.78 6.5 6.57 110515 6.57 down down correct
GRTX.US Galera Therapeutics Inc 20200528 0 11.25 11.25 10.29 10.59 31200 10.59 down down correct
GRUB.US Just Eat Takeaway.com N.V. American Depositary Shares 20200528 0 10.58 10.78 10.58 10.73 4587 21.46 up down incorrect
GRVY.US Gravity Co. Ltd 20200528 0 42.87 43.4 40.03 41.78 23686 41.78 down down correct
GRWG.US GrowGeneration Corp 20200528 0 6.92 6.92 6.47 6.5 526000 6.5 down down correct
GSBC.US Great Southern Bancorp Inc 20200528 0 43.93 44.25 41.5801 41.78 33291 39.7323 down down correct
GSHD.US Goosehead Insurance Inc 20200528 0 61.49 61.63 58.67 59.47 175275 58.0357 down down correct
GSIT.US GSI Technology Inc 20200528 0 7.57 7.71 7.49 7.54 38131 7.54 down up incorrect
GSKY.US GreenSky Inc 20200528 0 4.2 4.2 4 4.02 1633800 4.02 down down correct
GSM.US Ferroglobe PLC 20200528 0 0.795 0.83 0.7172 0.7491 379841 0.7491 down down correct
GSMG.US Glory Star New Media Group Holdings Limited 20200528 0 3.25 3.59 3.08 3.09 79500 3.09 down down correct
GSRDX.US GSRDX 20200528 0 9.64 9.64 9.64 9.64 0 8.8008
GSREX.US GSREX 20200528 0 9.63 9.63 9.63 9.63 0 8.8928
GT.US The Goodyear Tire & Rubber Company 20200528 0 8.51 8.6 7.79 7.83 5514589 7.83 down down correct
GTBP.US GT Biopharma Inc 20200528 0 0.21 0.22 0.19 0.21 6845 3.57
GTEC.US Greenland Technologies Holding Corporation 20200528 0 2.13 2.13 1.95 2.095 4720 2.095 down up incorrect
GTHX.US G1 Therapeutics Inc 20200528 0 17.57 18.44 17.55 18.13 456200 18.13 up up correct
GTIM.US Good Times Restaurants Inc 20200528 0 1.18 1.23 1.13 1.23 70800 1.23 up up correct
GTX.US Garrett Motion Inc 20200528 0 5.31 5.85 4.98 5.31 1542200 5.31
GTYH.US GTY Technology Holdings Inc 20200528 0 3.66 4.09 3.4 3.89 349700 3.89 up up correct
GURE.US Gulf Resources Inc 20200528 0 4.5 4.5 4.2102 4.445 179813 4.445 down down correct
GVP.US GSE Systems Inc 20200528 0 1.02 1.1 1.02 1.03 27700 1.03 up up correct
GWGH.US GWG Holdings Inc 20200528 0 8.16 8.25 7.92 7.92 4096 7.92 down down correct
GWRS.US Global Water Resources Inc 20200528 0 11.1 11.2358 10.77 10.84 25298 10.5091 down down correct
GYRO.US Gyrodyne LLC 20200528 0 16.09 16.09 16.09 16.09 3 16.09
HA.US Hawaiian Holdings Inc 20200528 0 16.45 16.69 14.61 14.85 1825741 14.85 down down correct
HAFC.US Hanmi Financial Corporation 20200528 0 10.51 10.62 9.74 9.76 382104 9.3416 down down correct
HAIN.US The Hain Celestial Group Inc 20200528 0 30.74 31.24 30.455 30.555 734058 30.555 down down correct
HALL.US Hallmark Financial Services Inc 20200528 0 2.69 2.74 2.45 2.59 347600 2.59 down up incorrect
HALO.US Halozyme Therapeutics Inc 20200528 0 24.12 24.34 23.3471 23.46 805019 23.46 down down correct
HAPP.US Happiness Biotech Group Limited 20200528 0 2.65 2.69 2.57 2.62 243600 2.6037 down up incorrect
HARP.US Harpoon Therapeutics Inc 20200528 0 21.87 22.03 20.52 20.59 1203300 20.59 down down correct
HAS.US Hasbro Inc 20200528 0 74.07 74.48 72.635 73.46 1289138 70.1941 down down correct
HAYN.US Haynes International Inc 20200528 0 25.28 25.28 23.77 23.87 74100 22.589 down down correct
HBAN.US Huntington Bancshares Incorporated 20200528 0 9.61 9.7 9.05 9.105 16327390 8.3886 down down correct
HBCP.US Home Bancorp Inc 20200528 0 27.56 27.56 25.145 25.43 11359 24.3742 down down correct
HBIO.US Harvard Bioscience Inc 20200528 0 2.66 2.7 2.63 2.67 153671 2.67 up down incorrect
HBMD.US Howard Bancorp Inc 20200528 0 11.93 11.93 10.6 10.65 33200 10.65 down up incorrect
HBNC.US Horizon Bancorp Inc 20200528 0 11.25 11.25 10.59 10.645 143789 10.0958 down down correct
HBP.US Huttig Building Products Inc 20200528 0 1.32 1.37 1.26 1.26 21800 1.26 down up incorrect
HBT.US HBT Financial Inc 20200528 0 13.51 13.513 13.18 13.23 156100 12.4796 down down correct
HCAT.US Health Catalyst Inc 20200528 0 27.59 28.131 26.97 27.05 296300 27.05 down down correct
HCCC.US Healthcare Capital Corp 20200528 0 0.2 0.23 0.171 0.174 7900 0.174 down up incorrect
HCCI.US Heritage 20200528 0 18.22 18.38 17.68 17.76 43900 17.76 down down correct
HCKT.US The Hackett Group Inc 20200528 0 15.05 15.24 14.2 14.31 215358 13.6875 down down correct
HCM.US HUTCHMED (China) Limited 20200528 0 19.93 21.69 19.93 21.21 319400 21.21 up up correct
HCSG.US Healthcare Services Group Inc 20200528 0 24.4 24.77 23.9 24.03 726379 22.8314 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20200528 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
HDSN.US Hudson Technologies Inc 20200528 0 0.87 0.93 0.86 0.9 211497 0.9 up up correct
HEAR.US Turtle Beach Corporation 20200528 0 11.1 11.23 10.51 10.54 297800 10.54 down up incorrect
HEES.US H&E Equipment Services Inc 20200528 0 18.16 18.16 17.41 17.56 354816 16.3863 down down correct
HELE.US Helen of Troy Limited 20200528 0 185.96 186.15 179.655 180.57 123442 180.57 down up incorrect
HEPA.US Hepion Pharmaceuticals Inc 20200528 0 1.86 1.95 1.85 1.87 248502 1.87 up down incorrect
HEXO.US HEXO Corp. Common Shares 20200528 0 0.6753 0.734 0.64 0.6805 19645267 2.722 up up correct
HFFG.US HF Foods Group Inc 20200528 0 7.26 8.2 7.02 7.32 323600 7.32 up up correct
HFWA.US Heritage Financial Corporation 20200528 0 20.53 20.53 19.07 19.23 151266 18.2531 down down correct
HGBL.US Heritage Global Inc 20200528 0 1.535 1.57 1.4 1.48 172911 1.48 down down correct
HGEN.US Humanigen Inc 20200528 0 0.92 0.95 0.872 0.9 22459 4.5 down down correct
HGSH.US China HGS Real Estate Inc 20200528 0 0.4125 0.479 0.4031 0.451 30698 0.902 up up correct
HHR.US HeadHunter Group PLC 20200528 0 18.79 19.42 18.5 18.81 15300 18.535 up up correct
HIBB.US Hibbett Inc 20200528 0 20.03 20.11 18.58 18.71 352486 18.5414 down down correct
HIFS.US Hingham Institution for Savings 20200528 0 161.11 161.11 160 160 2070 157.563 down down correct
HIHO.US Highway Holdings Limited 20200528 0 1.92 1.98 1.92 1.9687 2018 1.8113 up down incorrect
HIMX.US Himax Technologies Inc 20200528 0 3.12 3.12 2.97 2.98 1178609 2.9262 down down correct
HITI.US High Tide Inc. Common Shares 20200528 0 0.175 0.18 0.165 0.165 298945 0.165 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20200528 0 0.2645 0.284 0.264 0.2737 662500 0.2737 up up correct
HJLI.US Hancock Jaffe Laboratories Inc 20200528 0 0.349 0.39 0.3251 0.3402 1529900 8.505 down down correct
HLG.US Hailiang Education Group Inc 20200528 0 45.5 45.9 45.47 45.8 1600 45.8 up up correct
HLIT.US Harmonic Inc 20200528 0 5.92 5.99 5.53 5.535 372857 5.535 down down correct
HLNE.US Hamilton Lane Incorporated 20200528 0 72.25 73.35 71.2 71.98 312704 69.9109 down down correct
HMHC.US Houghton Mifflin Harcourt Company 20200528 0 2.05 2.16 1.61 1.63 1899074 1.63 down down correct
HMNF.US HMN Financial Inc 20200528 0 14.2839 15.07 14.2839 14.75 2388 14.75 up up correct
HMST.US HomeStreet Inc 20200528 0 25.71 25.71 23.955 24.14 189127 23.3464 down down correct
HMTV.US Hemisphere Media Group Inc 20200528 0 10.65 10.7 9.9 9.99 41800 9.99 down down correct
HNNA.US Hennessy Advisors Inc 20200528 0 8.2 8.38 7.9 8.05 16505 7.3833 down down correct
HNRG.US Hallador Energy Company 20200528 0 0.73 0.8 0.73 0.743 450000 0.743 up up correct
HOFT.US Hooker Furniture Corporation 20200528 0 18.26 18.36 16.88 16.98 65801 16.244 down down correct
HOLI.US Hollysys Automation Technologies Ltd 20200528 0 12.94 13.07 12.62 12.88 153712 12.6687 down down correct
HOLX.US Hologic Inc 20200528 0 51.68 53.2 51.13 52.32 1909796 52.32 up up correct
HON.US Honeywell International Inc 20200528 0 150 151.21 144.68 147.56 3482059 143.6009 down down correct
HONE.US HarborOne Bancorp Inc 20200528 0 8.5 8.5 8.16 8.16 223800 7.9938 down down correct
HOOK.US HOOKIPA Pharma Inc 20200528 0 11 11.75 10.76 10.84 48400 10.84 down down correct
HOPE.US Hope Bancorp Inc 20200528 0 10.68 10.68 9.77 9.83 763597 9.115 down down correct
HOTH.US Hoth Therapeutics Inc 20200528 0 2.9 2.94 2.82 2.84 549800 2.84 down up incorrect
HPK.US HighPeak Energy Inc 20200528 0 10.6 11.1 10.575 10.81 1800 10.6901 up up correct
HQI.US HireQuest Inc 20200528 0 5.99 6.01 5.99 6.01 1000 5.8589 up up correct
HQY.US HealthEquity Inc 20200528 0 63.5 65 61.12 61.54 696848 61.54 down down correct
HROW.US Harrow Health Inc 20200528 0 5.31 5.37 5.09 5.15 60936 5.15 down down correct
HRTX.US Heron Therapeutics Inc 20200528 0 18.99 19.06 18.35 18.42 717215 18.42 down down correct
HRZN.US Horizon Technology Finance Corporation 20200528 0 11.19 11.26 10.76 10.86 157507 9.5138 down down correct
HSDT.US Helius Medical Technologies Inc 20200528 0 0.5387 0.54 0.5111 0.5211 327992 18.2385 down down correct
HSIC.US Henry Schein Inc 20200528 0 62.69 63.05 61.08 61.45 1110206 61.45 down down correct
HSII.US Heidrick & Struggles International Inc 20200528 0 23.87 23.87 22.89 23 98779 22.367 down down correct
HSKA.US Heska Corporation 20200528 0 87 89 85.2 86.52 91300 86.52 down down correct
HSON.US Hudson Global Inc 20200528 0 8.98 8.98 8.65 8.65 1100 8.65 down down correct
HSQBX.US HSQBX 20200528 0 23.74 23.74 23.74 23.74 0 23.1485
HSQIX.US Henderson International Select Equity I 20200528 0 23.81 23.81 23.81 23.81 0 23.002
HST.US Host Hotels & Resorts Inc 20200528 0 12.64 12.71 11.88 12.03 13983860 12.03 down up incorrect
HSTM.US HealthStream Inc 20200528 0 23.99 24.27 23.4 23.56 137494 23.56 down up incorrect
HSTO.US Histogen Inc 20200528 0 4.41 4.6 4.21 4.24 105364 4.24 down down correct
HTBI.US HomeTrust Bancshares Inc 20200528 0 16.99 16.99 15.8808 15.95 62424 15.6129 down down correct
HTBK.US Heritage Commerce Corp 20200528 0 9.01 9.01 8.26 8.36 167042 7.6842 down down correct
HTBX.US Heat Biologics Inc 20200528 0 0.945 1.15 0.931 1.11 3157630 7.77 up up correct
HTGM.US HTG Molecular Diagnostics Inc 20200528 0 0.59 0.6148 0.56 0.5775 359641 8.6625 down down correct
HTHT.US Huazhu Group Limited 20200528 0 32.3 33.1 31.72 33.08 2998143 33.08 up up correct
HTIA.US Healthcare Trust Inc 20200528 0 18.5 18.5 17.925 18.409 6700 16.4502 down down correct
HTLD.US Heartland Express Inc 20200528 0 21.86 22.29 21.66 21.855 371293 21.0706 down down correct
HTLF.US Heartland Financial USA Inc 20200528 0 35.25 35.25 32.31 32.61 122859 31.6163 down up incorrect
HUBG.US Hub Group Inc 20200528 0 48.54 48.54 46.88 47.13 200646 47.13 down down correct
HUGE.US FSD Pharma Inc 20200528 0 3.26 3.4 2.94 2.96 16674 2.96 down down correct
HUIZ.US Huize Holding Limited 20200528 0 5.82 6 5.75 5.9 16400 5.9 up up correct
HURC.US Hurco Companies Inc 20200528 0 32.37 32.46 31.28 31.35 15739 30.5207 down down correct
HURN.US Huron Consulting Group Inc 20200528 0 46.75 47.585 45.195 46 168340 46 down down correct
HUSN.US Hudson Capital Inc 20200528 0 0.447 0.875 0.4325 0.7 1509383 3.5 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20200528 0 1.18 1.21 1.1264 1.21 118625 1.21 up up correct
HVBC.US HV Bancorp Inc 20200528 0 12.31 12.31 12.31 12.31 100 12.31
HWBK.US Hawthorn Bancshares Inc 20200528 0 18.2507 18.8147 17.8254 17.8254 4491 17.0428 down down correct
HWC.US Hancock Whitney Corporation 20200528 0 24 24 22.47 22.59 618236 21.3141 down down correct
HWKN.US Hawkins Inc 20200528 0 43.77 43.77 39.4545 42.54 49133 20.6716 down down correct
HX.US Xiaobai Maimai Inc 20200528 0 1.3 1.69 1.16 1.3 41293497 3.9
HYAC.US Haymaker Acquisition Corp. III 20200528 0 9.97 10.2 9.97 10.05 56500 10.05 up up correct
HYACU.US Haymaker Acquisition Corp. III 20200528 0 10.84 10.84 10.84 10.84 0 10.84
HYACW.US Haymaker Acquisition Corp. III 20200528 0 0.95 0.95 0.95 0.95 1000 0.95
HYMC.US Hycroft Mining Holding Corporation 20200528 0 10.5 12.02 10.07 11.05 136673 11.05 up down incorrect
HYRE.US HyreCar Inc 20200528 0 2.39 2.435 2.31 2.32 58500 2.32 down down correct
HZNP.US Horizon Therapeutics Public Limited Company 20200528 0 48.85 49.49 48.5 48.75 1789155 48.75 down down correct
IART.US Integra LifeSciences Holdings Corporation 20200528 0 52.56 53.11 51.89 52.16 433321 52.16 down up incorrect
IBCP.US Independent Bank Corporation 20200528 0 15.62 15.62 14.36 14.47 123479 13.552 down down correct
IBKR.US Interactive Brokers Group Inc 20200528 0 43.73 43.86 42.59 42.86 383977 42.3576 down up incorrect
IBOC.US International Bancshares Corporation 20200528 0 33.68 33.72 31.79 32.06 248884 30.5665 down down correct
IBTX.US Independent Bank Group Inc 20200528 0 39.45 39.9 36.7 37.3 1216780 36.2061 down down correct
ICAD.US iCAD Inc 20200528 0 11.49 11.88 11.08 11.28 155300 11.28 down down correct
ICBK.US County Bancorp Inc 20200528 0 21.499 21.94 21.25 21.25 6140 20.7217 down down correct
ICCC.US ImmuCell Corporation 20200528 0 4.2 4.33 4.2 4.29 18500 4.29 up up correct
ICCH.US ICC Holdings Inc 20200528 0 11 11 11 11 0 11
ICFI.US ICF International Inc 20200528 0 66.99 67.35 66.07 66.46 111172 65.667 down down correct
ICHR.US Ichor Holdings Ltd 20200528 0 24.16 24.23 22.2 22.49 230800 22.49 down down correct
ICLK.US iClick Interactive Asia Group Limited 20200528 0 5.4 5.4 4.9 4.99 529400 4.99 down down correct
ICLR.US ICON Public Limited Company 20200528 0 165.87 167.14 164.38 165.61 268873 165.61 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20200528 0 3.86 3.9412 3.79 3.94 23602 3.5514 up up correct
ICPT.US Intercept Pharmaceuticals Inc 20200528 0 74.83 75.61 72.29 72.74 836313 72.74 down up incorrect
ICUI.US ICU Medical Inc 20200528 0 198.83 201.29 196.69 197.05 186505 197.05 down down correct
IDCC.US InterDigital Inc 20200528 0 57.94 57.99 55.93 56.13 204417 54.3485 down down correct
IDEX.US Ideanomics Inc 20200528 0 0.421 0.425 0.402 0.4087 3485736 0.4087 down down correct
IDN.US Intellicheck Inc 20200528 0 6.28 6.4 5.73 5.95 355509 5.95 down down correct
IDRA.US Idera Pharmaceuticals Inc 20200528 0 1.8 1.8 1.73 1.74 82500 1.74 down up incorrect
IDXX.US IDEXX Laboratories Inc 20200528 0 302.56 311.97 301.285 306.13 647593 306.13 up up correct
IDYA.US IDEAYA Biosciences Inc 20200528 0 7.86 9.5 7.707 9.4 145500 9.4 up up correct
IEA.US Infrastructure and Energy Alternatives Inc 20200528 0 1.87 1.95 1.862 1.92 22900 1.92 up up correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20200528 0 0.0275 0.047 0.012 0.0285 165416 0.0285 up up correct
IEP.US Icahn Enterprises L.P 20200528 0 49.5 50 48.82 49.44 125821 39.8022 down down correct
IESC.US IES Holdings Inc 20200528 0 24.88 24.88 23.33 23.42 45500 23.42 down down correct
IFMK.US iFresh Inc 20200528 0 1.03 1.11 1.02 1.07 143400 1.07 up up correct
IFRX.US InflaRx N.V 20200528 0 8.55 9.6979 8.4 8.96 1742618 8.96 up up correct
IGIC.US International General Insurance Holdings Ltd 20200528 0 5.74 5.875 5.49 5.5 797100 5.2191 down down correct
IGICW.US International General Insurance Holdings Ltd 20200528 0 0.435 0.44 0.435 0.44 404 0.44 up up correct
IGMS.US IGM Biosciences Inc 20200528 0 64.85 68 64.13 64.99 125500 64.99 up up correct
IHRT.US iHeartMedia Inc 20200528 0 9.14 9.16 8.05 8.125 775287 8.125 down down correct
III.US Information Services Group Inc 20200528 0 1.83 1.84 1.73 1.75 166996 1.7272 down up incorrect
IIIV.US i3 Verticals Inc 20200528 0 29.9 29.9 28.07 28.88 108100 28.88 down down correct
IIN.US IntriCon Corporation 20200528 0 15.24 15.32 14 14 49300 14 down down correct
IIVI.US II 20200528 0 45.95 47.47 45.47 46.48 1810927 46.48 up down incorrect
IKNX.US IKONICS Corporation 20200528 0 3.2233 3.43 3.16 3.3965 2495 3.3965 up down incorrect
ILMN.US Illumina Inc 20200528 0 362.35 377.8 360.01 373.01 1480387 373.01 up up correct
ILPT.US Industrial Logistics Properties Trust 20200528 0 19.24 19.49 18.6498 18.77 334144 17.4723 down up incorrect
IMAB.US I 20200528 0 24.29 25.77 24.29 24.35 76500 24.35 up up correct
IMAC.US IMAC Holdings Inc 20200528 0 1.57 1.5999 1.54 1.55 43332 1.55 down down correct
IMACW.US IMAC Holdings Inc 20200528 0 0.35 0.35 0.27 0.27 3524 0.27 down down correct
IMBI.US iMedia Brands Inc 20200528 0 3.99 4.18 3.58 3.8 106300 3.8 down up incorrect
IMCC.US IM Cannabis Corp 20200528 0 0.71 0.74 0.68 0.68 313365 0.68 down down correct
IMGN.US ImmunoGen Inc 20200528 0 4.95 5.13 4.76 4.8 2177056 4.8 down down correct
IMKTA.US Ingles Markets Incorporated 20200528 0 43.38 43.79 41.96 42.23 98617 41.3924 down down correct
IMMP.US Immutep Limited 20200528 0 1.32 1.35 1.22 1.25 630130 1.25 down down correct
IMMR.US Immersion Corporation 20200528 0 7.1 7.13 6.85 6.91 162322 6.91 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20200528 0 20.3 20.7 20.26 20.27 11793 18.4779 down down correct
IMRA.US IMARA Inc 20200528 0 28.68 33 27.485 32.96 26300 32.96 up up correct
IMRN.US Immuron Limited 20200528 0 2.221 2.28 2.1 2.1 3117 2.1 down down correct
IMRNW.US Immuron Ltd 20200528 0 0.33 0.33 0.33 0.33 0 0.33
IMTE.US Integrated Media Technology Limited 20200528 0 3.8 4.37 3.5977 3.71 113953 3.71 down down correct
IMUX.US Immunic Inc 20200528 0 10.45 10.98 10.19 10.84 199410 10.84 up down incorrect
IMV.US IMV Inc 20200528 0 3 3.14 3 3.08 207600 3.08 up up correct
IMVT.US Immunovant Inc 20200528 0 25 25.16 23.64 24.39 317225 24.39 down down correct
IMXI.US International Money Express Inc 20200528 0 11.67 11.74 11.2 11.23 82000 11.23 down down correct
INBK.US First Internet Bancorp 20200528 0 18.46 18.5 16.72 16.99 70035 16.7294 down down correct
INBKZ.US INBKZ 20200528 0 22.6 22.6 22.6 22.6 300 20.7096
INCR.US Intercure Ltd. Ordinary Shares 20200528 0 1.31 1.31 1.31 1.31 200 1.31
INCY.US Incyte Corporation 20200528 0 98.36 102.98 98.02 100.55 1659512 100.55 up up correct
INDB.US Independent Bank Corp 20200528 0 74.93 74.99 71.02 71.68 154420 68.405 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20200528 0 9.9 9.9 9.9 9.9 0 9.9
INDP.US Indaptus Therapeutics Inc 20200528 0 21.44 24.72 20.96 23.2 195489 23.2 up up correct
INDT.US INDUS Realty Trust Inc 20200528 0 39.5 40.4 38.93 39.6 8200 38.3431 up down incorrect
INFI.US Infinity Pharmaceuticals Inc 20200528 0 0.9362 0.953 0.9199 0.925 97325 0.925 down down correct
INFN.US Infinera Corporation 20200528 0 4.95 5.07 4.81 4.99 2458292 4.99 up up correct
INGN.US Inogen Inc 20200528 0 37.92 39.6 37.57 38.38 301729 38.38 up down incorrect
INMB.US INmune Bio Inc 20200528 0 5.76 5.85 5.4 5.46 33400 5.46 down down correct
INMD.US InMode Ltd 20200528 0 26.82 30.24 26.2657 28.61 3313012 14.305 up up correct
INO.US Inovio Pharmaceuticals Inc 20200528 0 12.77 13.95 12.75 13.35 13864660 13.35 up up correct
INOD.US Innodata Inc 20200528 0 1.35 1.47 1.34 1.36 50500 1.36 up up correct
INOV.US Inovalon Holdings Inc 20200528 0 19.28 19.75 19.07 19.39 377218 19.39 up down incorrect
INPX.US Inpixon 20200528 0 1.4 1.55 1.34 1.37 7903073 1.37 down down correct
INSE.US Inspired Entertainment Inc 20200528 0 3.06 3.25 2.79 3.05 201542 3.05 down down correct
INSG.US Inseego Corp 20200528 0 10.2 10.53 10 10.09 2751600 10.09 down down correct
INSM.US Insmed Incorporated 20200528 0 25.8 26.07 24.85 24.95 720029 24.95 down down correct
INTC.US Intel Corporation 20200528 0 63 63.45 61.49 61.7 17264131 59.3057 down up incorrect
INTG.US The InterGroup Corporation 20200528 0 27.25 27.99 27.25 27.5 1300 27.5 up up correct
INTU.US Intuit Inc 20200528 0 282 290.24 281.38 283.87 1718150 281.8376 up up correct
INTZ.US Intrusion Inc 20200528 0 4.075 4.4 4.075 4.4 63823 4.4 up down incorrect
INVA.US Innoviva Inc 20200528 0 14.75 14.82 14.28 14.36 430331 14.36 down down correct
INVE.US Identiv Inc 20200528 0 4.24 4.27 4.08 4.09 40211 4.09 down down correct
INVO.US INVO Bioscience Inc 20200528 0 2.27 2.27 2.01 2.15 8310 3.44 down down correct
IONM.US Assure Holdings Corp. Common Stock 20200528 0 1.11 1.11 1.045 1.045 200 1.045 down down correct
IONS.US Ionis Pharmaceuticals Inc 20200528 0 56.57 57.55 56.3 56.44 772196 56.44 down down correct
IOSP.US Innospec Inc 20200528 0 82.17 82.17 77.925 78.29 151161 76.8569 down down correct
IOVA.US Iovance Biotherapeutics Inc 20200528 0 33.2 34.26 32.05 32.66 5734768 32.66 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20200528 0 1.13 1.13 0.9684 1.02 63912 1.02 down down correct
IPAR.US Inter Parfums Inc 20200528 0 49.35 49.464 46.19 46.53 140929 45.9353 down down correct
IPGP.US IPG Photonics Corporation 20200528 0 152.52 155.58 151.685 152.17 234580 152.17 down down correct
IPHA.US Innate Pharma S.A 20200528 0 6.3 6.65 6.15 6.65 35700 6.65 up down incorrect
IPLDP.US Interstate Power and Light Company 20200528 0 25.21 25.36 25.21 25.32 17000 23.506 up up correct
IPWR.US Ideal Power Inc 20200528 0 2.44 2.5541 2.1 2.22 237533 2.22 down down correct
IQ.US iQIYI Inc 20200528 0 15.8 15.93 15.63 15.77 7884600 15.77 down down correct
IRBT.US iRobot Corporation 20200528 0 73.47 75.7061 72.01 72.11 674748 72.11 down down correct
IRCP.US IRSA Propiedades Comerciales S.A 20200528 0 6.05 6.15 5.995 6.11 9797 4.482 up up correct
IRDM.US Iridium Communications Inc 20200528 0 24 24.02 22.95 23.11 549123 23.11 down up incorrect
IREN.US Iris Energy Limited Ordinary Shares 20200528 0 84.2 85 83 85 2004 85 up up correct
IRIX.US IRIDEX Corporation 20200528 0 1.75 1.87 1.74 1.74 13178 1.74 down down correct
IRMD.US IRadimed Corporation 20200528 0 21.78 23.29 21.72 22.31 55200 22.31 up down incorrect
IROQ.US IF Bancorp Inc 20200528 0 16.35 16.35 16.35 16.35 75 15.9505
IRTC.US iRhythm Technologies Inc 20200528 0 126.87 129.59 123.01 123.9 258300 123.9 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20200528 0 10.72 10.83 9.72 9.755 4224421 9.755 down down correct
ISBC.US Investors Bancorp Inc 20200528 0 9.77 9.77 8.985 9.03 1512759 8.4263 down down correct
ISEE.US IVERIC bio Inc 20200528 0 4.2 4.21 3.91 3.93 475943 3.93 down down correct
ISIG.US Insignia Systems Inc 20200528 0 0.6799 0.6898 0.6601 0.6601 2003 4.6207 down down correct
ISRG.US Intuitive Surgical Inc 20200528 0 562.65 585.61 562.65 572.39 822529 190.7967 up up correct
ISSC.US Innovative Solutions and Support Inc 20200528 0 5.0899 5.09 4.86 4.88 45978 4.1966 down up incorrect
ISTR.US Investar Holding Corporation 20200528 0 14.18 14.19 13.2 13.2 19245 12.8942 down up incorrect
ISUN.US iSun Inc 20200528 0 3.74 3.74 3.52 3.7 19788 3.7 down down correct
ITCI.US Intra 20200528 0 22.08 22.45 20.87 21.02 722655 21.02 down down correct
ITI.US Iteris Inc 20200528 0 4.82 4.96 4.75 4.84 170500 4.84 up up correct
ITIC.US Investors Title Company 20200528 0 146 146 134.78 134.78 6425 112.3955 down down correct
ITMR.US Itamar Medical Ltd 20200528 0 17 17 14.838 15.25 8700 15.25 down down correct
ITRI.US Itron Inc 20200528 0 68.82 68.94 64.77 65.06 241682 65.06 down down correct
ITRM.US Iterum Therapeutics plc 20200528 0 4.05 4.6 4.009 4.31 177700 4.31 up up correct
ITRN.US Ituran Location and Control Ltd 20200528 0 17.42 17.53 16.92 17 42253 16.3773 down up incorrect
IVAC.US Intevac Inc 20200528 0 5.3 5.43 5.25 5.27 40836 5.27 down up incorrect
IZEA.US IZEA Worldwide Inc 20200528 0 0.5767 0.6975 0.5701 0.63 9296028 0.63 up up correct
JACK.US Jack in the Box Inc 20200528 0 69.68 69.68 67.25 67.69 621504 65.9259 down down correct
JAGX.US Jaguar Health Inc 20200528 0 0.441 0.441 0.411 0.4227 7155211 1.2681 down down correct
JAKK.US JAKKS Pacific Inc 20200528 0 0.67 0.67 0.6126 0.616 23510 6.16 down down correct
JAN.US JanOne Inc 20200528 0 3.4 3.6 2.8377 3.1609 42096 3.1609 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20200528 0 118.49 120.4 116.51 118.79 610786 118.79 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20200528 0 119.69 120.73 118.04 118.88 929587 117.5479 down down correct
JBLU.US JetBlue Airways Corporation 20200528 0 10.7 10.7998 10.075 10.17 15715690 10.17 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20200528 0 87.2 88.94 86.06 86.1 51667 80.0236 down down correct
JCS.US Communications Systems Inc 20200528 0 5.15 5.15 5.03 5.05 22493 2.9493 down down correct
JCTCF.US Jewett 20200528 0 6.5 6.5 6.05 6.05 759 6.05 down up incorrect
JD.US JD.com Inc 20200528 0 51.57 52.48 50.64 51.02 10654370 51.02 down down correct
JFIN.US Jiayin Group Inc 20200528 0 2.1 2.1 1.99 2.003 9500 2.003 down down correct
JFU.US 9F Inc 20200528 0 5.9 5.9 5.9 5.9 700 5.9
JG.US Aurora Mobile Limited 20200528 0 1.84 1.87 1.76 1.77 21400 1.77 down down correct
JJSF.US J & J Snack Foods Corp 20200528 0 139.17 139.17 129.47 129.85 135655 126.2331 down up incorrect
JKHY.US Jack Henry & Associates Inc 20200528 0 177.48 179.94 176.72 177.86 743236 174.8198 up up correct
JMPNZ.US JMPNZ 20200528 0 19.13 19.3 18.86 19 9600 16.9904 down down correct
JNCE.US Jounce Therapeutics Inc 20200528 0 5.8 5.8 5.25 5.41 332500 5.41 down up incorrect
JOBS.US 51job Inc 20200528 0 62.77 65.47 61.255 64.29 377029 64.29 up up correct
JOUT.US Johnson Outdoors Inc 20200528 0 76.14 76.14 73.5 75.22 40914 74.3245 down down correct
JRJC.US China Finance Online Co. Limited 20200528 0 4.77 5.18 4.77 5.05 17900 5.05 up up correct
JRSH.US Jerash Holdings (US) Inc 20200528 0 4.9 4.9 4.66 4.66 6493 4.4332 down up incorrect
JRVR.US James River Group Holdings Ltd 20200528 0 39.75 40 38.27 38.45 169824 36.378 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20200528 0 22.25 23.39 22.25 22.94 18868 20.8819 up up correct
JVA.US Coffee Holding Co. Inc 20200528 0 2.92 3.02 2.92 2.95 13900 2.95 up up correct
JYNT.US The Joint Corp 20200528 0 16.05 16.75 14.85 14.93 111043 14.93 down down correct
KALA.US Kala Pharmaceuticals Inc 20200528 0 12.46 12.81 12.18 12.25 784400 12.25 down down correct
KALU.US Kaiser Aluminum Corporation 20200528 0 77.24 78.295 73.71 74.53 88667 71.633 down down correct
KALV.US KalVista Pharmaceuticals Inc 20200528 0 11.59 11.75 10.83 10.86 43305 10.86 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20200528 0 0.72 2.28 0.72 1.74 115165 1.74 up up correct
KBAL.US Kimball International Inc 20200528 0 12.01 12.215 11.78 11.79 237851 11.1697 down up incorrect
KBSF.US KBS Fashion Group Limited 20200528 0 1.85 1.85 1.78 1.8018 20275 1.8018 down down correct
KC.US Kingsoft Cloud Holdings Limited 20200528 0 18.5 18.68 18.5 18.5 1116800 18.5
KDMN.US Kadmon Holdings Inc 20200528 0 4.64 4.68 4.41 4.46 1846700 4.46 down down correct
KDNY.US Chinook Therapeutics Inc 20200528 0 16.55 17.7 16.2 16.3 118467 16.3 down down correct
KDP.US Keurig Dr Pepper Inc 20200528 0 28 28.45 27.77 27.78 5391728 26.9442 down up incorrect
KE.US Kimball Electronics Inc 20200528 0 15.74 15.8 14.75 14.77 101091 14.77 down down correct
KELYA.US Kelly Services Inc 20200528 0 16.02 17 15.55 15.76 407608 15.6781 down down correct
KELYB.US Kelly Services Inc 20200528 0 16.61 16.61 16.61 16.61 245 16.5712
KEQU.US Kewaunee Scientific Corporation 20200528 0 9.4 9.4 9.4 9.4 284 9.4
KERN.US Akerna Corp 20200528 0 10.18 11 10.045 10.35 162217 10.35 up up correct
KERNW.US Akerna Corp 20200528 0 1.145 1.5 1.13 1.3499 348001 1.3499 up down incorrect
KFFB.US Kentucky First Federal Bancorp 20200528 0 7.72 7.72 6.92 6.92 1623 6.3221 down down correct
KFRC.US Kforce Inc 20200528 0 32.15 32.15 30.04 30.25 207972 29.2769 down up incorrect
KHC.US The Kraft Heinz Company 20200528 0 30.62 30.75 30.26 30.39 3711260 28.4797 down down correct
KIDS.US OrthoPediatrics Corp 20200528 0 46.55 48.01 45.5 46.36 144000 46.36 down down correct
KINS.US Kingstone Companies Inc 20200528 0 4.5899 4.5899 4.01 4.03 37883 3.8843 down down correct
KIRK.US Kirkland's Inc 20200528 0 1.16 1.168 1.07 1.08 708583 1.08 down up incorrect
KLAC.US KLA Corporation 20200528 0 177.66 180.218 173.4 174.61 1272036 171.1989 down down correct
KLDO.US Kaleido Biosciences Inc 20200528 0 7.9 8.14 7.6 7.71 118200 7.71 down up incorrect
KLIC.US Kulicke and Soffa Industries Inc 20200528 0 23.11 23.26 22.2 22.27 297246 21.7011 down down correct
KLXE.US KLX Energy Services Holdings Inc 20200528 0 1.67 1.72 1.52 1.635 672520 8.175 down up incorrect
KMDA.US Kamada Ltd 20200528 0 7.87 8.33 7.54 7.67 122272 7.67 down down correct
KMPH.US KemPharm Inc 20200528 0 0.195 0.195 0.175 0.183 44153 2.928 down down correct
KNDI.US Kandi Technologies Group Inc 20200528 0 3.19 3.23 3.05 3.08 150495 3.08 down up incorrect
KNSA.US Kiniksa Pharmaceuticals Ltd 20200528 0 20.81 21.68 20.8 20.87 137900 20.87 up up correct
KNSL.US Kinsale Capital Group Inc 20200528 0 152.5 152.5 147.58 148.09 243740 147.5992 down down correct
KOD.US Kodiak Sciences Inc 20200528 0 64.58 65.31 62.39 62.71 234000 62.71 down down correct
KOPN.US Kopin Corporation 20200528 0 1.05 1.1 1.01 1.02 2074700 1.02 down down correct
KOR.US Corvus Gold Inc 20200528 0 2.26 2.36 2.26 2.32 188327 2.32 up up correct
KOSS.US Koss Corporation 20200528 0 1.13 1.14 1.1 1.1 9560 1.1 down down correct
KPLT.US Katapult Holdings Inc 20200528 0 9.88 9.88 9.76 9.76 1600 9.76 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20200528 0 0.7 0.7 0.6861 0.6861 1200 0.6861 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20200528 0 5.18 5.7 4.968 5.16 96200 5.16 down down correct
KPTI.US Karyopharm Therapeutics Inc 20200528 0 18.95 19.5999 18.648 18.8 2095603 18.8 down down correct
KRKR.US 36Kr Holdings Inc 20200528 0 6 6.2 5.51 5.88 65500 5.88 down down correct
KRMD.US Repro Med Systems Inc 20200528 0 9.48 10.225 9.46 9.55 196897 9.55 up up correct
KRNT.US Kornit Digital Ltd 20200528 0 47.5 48.59 46.79 46.91 253230 46.91 down down correct
KRNY.US Kearny Financial Corp 20200528 0 9.64 9.82 9.11 9.16 411048 8.6362 down down correct
KROS.US Keros Therapeutics Inc 20200528 0 28.5 28.73 27.02 28 32100 28 down up incorrect
KRTX.US Karuna Therapeutics Inc 20200528 0 90.35 94.2 89 90.12 246131 90.12 down down correct
KRUS.US Kura Sushi USA Inc 20200528 0 16 16 14.8 14.94 69600 14.94 down up incorrect
KRYS.US Krystal Biotech Inc 20200528 0 49.32 51.67 47.78 50.37 242500 50.37 up up correct
KSPN.US Kaspien Holdings Inc 20200528 0 5.34 5.51 4.8 4.8 24752 4.8 down up incorrect
KTCC.US Key Tronic Corporation 20200528 0 4.22 4.25 4.15 4.15 4700 4.15 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20200528 0 18.5 18.69 18.01 18.12 883652 18.12 down down correct
KTRA.US Kintara Therapeutics Inc 20200528 0 1.03 1.07 0.96 1.03 756510 1.03
KURA.US Kura Oncology Inc 20200528 0 17.92 18 16.49 16.65 633486 16.65 down up incorrect
KVHI.US KVH Industries Inc 20200528 0 9.84 9.93 9.23 9.31 42577 9.31 down down correct
KXIN.US Kaixin Auto Holdings 20200528 0 0.83 0.8808 0.7755 0.8201 55911 0.8201 down down correct
KZIA.US Kazia Therapeutics Limited 20200528 0 2.8 2.87 2.71 2.765 21757 2.765 down down correct
KZR.US Kezar Life Sciences Inc 20200528 0 5.36 5.51 5.06 5.25 110300 5.25 down down correct
LAKE.US Lakeland Industries Inc 20200528 0 14.55 15.13 14.13 14.27 627657 14.27 down down correct
LAMR.US Lamar Advertising Company (REIT) 20200528 0 71.12 71.12 67.98 68.48 847551 64.68 down down correct
LANC.US Lancaster Colony Corporation 20200528 0 158.16 159.405 151.32 153.48 603204 148.8915 down down correct
LAND.US Gladstone Land Corporation 20200528 0 14.96 15.14 14.52 14.67 158387 14.0247 down down correct
LARAX.US LARAX 20200528 0 8.63 8.63 8.63 8.63 0 7.9866
LARK.US Landmark Bancorp Inc 20200528 0 22.6757 22.6757 21.8776 21.8776 6579 19.8378 down up incorrect
LASR.US nLIGHT Inc 20200528 0 21.06 22.095 20.67 21.5 618900 21.5 up up correct
LAUR.US Laureate Education Inc 20200528 0 10.33 10.33 9.88 9.94 632507 5.5895 down down correct
LAWS.US Lawson Products Inc 20200528 0 32.28 32.28 29.65 29.67 25348 29.67 down down correct
LAZY.US Lazydays Holdings Inc 20200528 0 7.1 7.1 6.2 6.5 41500 6.5 down down correct
LBAI.US Lakeland Bancorp Inc 20200528 0 12.01 12.03 11.22 11.3 267048 10.6981 down down correct
LBC.US Luther Burbank Corporation 20200528 0 11.34 11.34 10.52 10.54 87800 10.1263 down down correct
LBRDA.US Liberty Broadband Corporation 20200528 0 128.99 131.95 128.95 131.42 244794 131.42 up up correct
LBRDK.US Liberty Broadband Corporation 20200528 0 130.72 134.3 130.72 133.04 710850 133.04 up up correct
LBTYA.US Liberty Global plc 20200528 0 21.32 21.51 21.06 21.12 1719424 21.12 down down correct
LBTYB.US Liberty Global plc 20200528 0 22.42 23.46 22.41 22.525 4791 22.525 up up correct
LBTYK.US Liberty Global plc 20200528 0 20.69 20.96 20.535 20.57 2722466 20.57 down down correct
LCA.US Landcadia Holdings IV Inc 20200528 0 9.95 9.95 9.95 9.95 0 9.95
LCNB.US LCNB Corp 20200528 0 16.44 16.59 15.27 15.32 27022 14.1548 down up incorrect
LCRDX.US LCRDX 20200528 0 8.63 8.63 8.63 8.63 0 7.6961
LCUT.US Lifetime Brands Inc 20200528 0 5.87 5.97 5.29 5.3 22843 5.1715 down down correct
LE.US Lands' End Inc 20200528 0 7.13 7.13 6.1901 6.31 448524 6.31 down down correct
LECO.US Lincoln Electric Holdings Inc 20200528 0 86.87 86.87 82.69 83.28 228516 81.0027 down down correct
LEDS.US SemiLEDs Corporation 20200528 0 3 3.56 2.86 2.86 528346 2.86 down down correct
LEE.US Lee Enterprises Incorporated 20200528 0 1.25 1.28 1.2 1.24 191535 12.4 down up incorrect
LEGH.US Legacy Housing Corporation 20200528 0 12.56 13.07 12.56 12.72 23300 12.72 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20200528 0 9.75 9.75 9.75 9.75 0 34.1726
LEVL.US Level One Bancorp Inc 20200528 0 19.49 19.89 19.09 19.09 7855 18.8017 down down correct
LEXX.US Lexaria Bioscience Corp 20200528 0 0.33 0.36 0.3138 0.3241 2084 9.7215 down down correct
LFMD.US LifeMD Inc 20200528 0 1.45 1.62 1.355 1.5 96403 1.5 up up correct
LFUS.US Littelfuse Inc 20200528 0 167.01 167.01 161.28 162.44 112739 160.5275 down down correct
LFVN.US LifeVantage Corporation 20200528 0 15.46 15.65 15.01 15.17 65900 15.17 down down correct
LGIH.US LGI Homes Inc 20200528 0 90 90.83 82.92 83.81 441697 83.81 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20200528 0 105.86 105.86 100.21 100.79 324418 100.79 down up incorrect
LGO.US Largo Resources Ltd 20200528 0 0.68 0.68 0.65 0.6502 84056 6.502 down down correct
LHCG.US LHC Group Inc 20200528 0 163.99 167.71 158.08 159.94 398056 159.94 down down correct
LIFE.US aTyr Pharma Inc 20200528 0 3.92 4 3.71 3.71 66100 3.71 down down correct
LILA.US Liberty Latin America Ltd 20200528 0 10.45 10.45 9.99 10.05 238491 9.4722 down down correct
LILAK.US Liberty Latin America Ltd 20200528 0 9.95 10.095 9.65 9.71 1941969 9.1431 down down correct
LINC.US Lincoln Educational Services Corporation 20200528 0 3.95 3.95 3.7984 3.82 48359 3.82 down up incorrect
LIND.US Lindblad Expeditions Holdings Inc 20200528 0 8.43 8.54 7.63 7.68 602781 7.68 down up incorrect
LINK.US Interlink Electronics Inc 20200528 0 5.63 5.63 5.58 5.58 583 5.58 down down correct
LIQT.US LiqTech International Inc 20200528 0 6.05 6.22 5.76 5.78 91600 5.78 down up incorrect
LITE.US Lumentum Holdings Inc 20200528 0 74.63 74.82 72.1 72.29 908300 72.29 down down correct
LIVE.US Live Ventures Incorporated 20200528 0 8.26 11.075 8.26 10.5 117924 10.5 up up correct
LIVN.US LivaNova PLC 20200528 0 56.36 56.71 54.16 54.35 357700 54.35 down down correct
LIVX.US LiveXLive Media Inc 20200528 0 3.06 3.11 2.89 2.94 479606 2.94 down down correct
LIZI.US Lizhi Inc 20200528 0 4.29 4.29 4.02 4.16 28565 4.16 down down correct
LJPC.US La Jolla Pharmaceutical Company 20200528 0 5.11 5.18 4.65 4.66 1499772 4.66 down down correct
LKCO.US Luokung Technology Corp 20200528 0 0.5046 0.529 0.48 0.5098 135612 0.5098 up up correct
LKFN.US Lakeland Financial Corporation 20200528 0 45 45 42.66 42.89 77706 41.391 down up incorrect
LKQ.US LKQ Corporation 20200528 0 29.13 29.35 27.62 27.71 2787939 27.5896 down down correct
LLL.US JX Luxventure Ltd 20200528 0 1.85 1.85 1.78 1.8018 20275 1.8018 down down correct
LLNW.US Limelight Networks Inc 20200528 0 5.46 5.52 5.06 5.07 2024300 5.07 down down correct
LMAT.US LeMaitre Vascular Inc 20200528 0 27.65 28.625 26.78 27.06 194435 26.6781 down down correct
LMB.US Limbach Holdings Inc 20200528 0 2.847 3 2.84 2.88 27500 2.88 up down incorrect
LMFA.US LM Funding America Inc 20200528 0 1.1 1.12 0.9765 1.02 88646 5.1 down down correct
LMNL.US Liminal BioSciences Inc 20200528 0 9.29 9.45 8.62 9.32 13864 9.32 up up correct
LMNR.US Limoneira Company 20200528 0 13.57 14.16 13.49 13.61 66606 13.1721 up down incorrect
LMPX.US LMP Automotive Holdings Inc 20200528 0 8.76 9.14 8.155 8.58 71300 8.58 down down correct
LMRK.US Landmark Infrastructure Partners LP 20200528 0 10.9 10.9 10.5161 10.69 70564 9.6738 down down correct
LMRKN.US Landmark Infrastructure Partners LP 20200528 0 25.09 25.1 24.4466 24.6982 10338 22.2872 down down correct
LMRKO.US Landmark Infrastructure Partners LP 20200528 0 23.25 23.26 23 23 9053 20.4275 down down correct
LMRKP.US Landmark Infrastructure Partners LP 20200528 0 23.49 23.5 23.24 23.24 9130 20.6026 down up incorrect
LMST.US Limestone Bancorp Inc 20200528 0 11.45 11.91 11.43 11.45 1000 11.45
LNDC.US Landec Corporation 20200528 0 11.32 11.55 10.97 10.99 140633 10.99 down down correct
LNT.US Alliant Energy Corporation 20200528 0 47.91 49.04 47.54 48.86 1276231 46.7851 up up correct
LNTH.US Lantheus Holdings Inc 20200528 0 14.01 14.58 13.915 14.3 562400 14.3 up up correct
LOAN.US Manhattan Bridge Capital Inc 20200528 0 4.75 4.75 4.6 4.62 19782 4.1135 down down correct
LOB.US Live Oak Bancshares Inc 20200528 0 14.75 14.75 13.88 13.98 159900 13.9305 down up incorrect
LOCO.US El Pollo Loco Holdings Inc 20200528 0 14.3 14.3 13.67 13.83 287999 13.83 down down correct
LOGC.US LogicBio Therapeutics Inc 20200528 0 7.13 7.3 6.77 6.82 37500 6.82 down down correct
LOGI.US Logitech International S.A 20200528 0 57 57.73 56.4 57 1089257 55.7397
LOOP.US Loop Industries Inc 20200528 0 9 9.25 8.981 9.11 33100 9.11 up up correct
LOPE.US Grand Canyon Education Inc 20200528 0 98.01 98.305 95.59 96.05 245682 96.05 down down correct
LORL.US Loral Space & Communications Inc 20200528 0 20.06 20.06 18.89 19.08 280944 17.8181 down down correct
LOTZ.US CarLotz Inc 20200528 0 9.97 9.97 9.97 9.97 401033 9.97
LOTZW.US CarLotz Inc 20200528 0 0.5 0.5 0.5 0.5 6000 0.5
LOVE.US The Lovesac Company 20200528 0 15.96 17.75 15.16 17.19 420000 17.19 up up correct
LPCN.US Lipocine Inc 20200528 0 0.95 0.9788 0.9125 0.925 1085264 0.925 down down correct
LPLA.US LPL Financial Holdings Inc 20200528 0 75.2 75.2 71.64 72.44 778789 71.5391 down down correct
LPRO.US Open Lending Corporation 20200528 0 10.26 10.26 9.37 10.25 1515036 10.25 down down correct
LPSN.US LivePerson Inc 20200528 0 37.15 37.85 36.42 36.63 797411 36.63 down down correct
LPTH.US LightPath Technologies Inc 20200528 0 2.3 2.35 2.26 2.31 144500 2.31 up up correct
LPTX.US Leap Therapeutics Inc 20200528 0 2.11 2.29 2.11 2.23 315700 2.23 up down incorrect
LQDA.US Liquidia Corporation 20200528 0 9.08 10.55 9.08 9.48 212400 9.48 up up correct
LQDT.US Liquidity Services Inc 20200528 0 5.75 5.95 5.68 5.68 194055 5.68 down up incorrect
LRCX.US Lam Research Corporation 20200528 0 273 279.805 265.365 266.82 2289238 261.6787 down up incorrect
LRFC.US Logan Ridge Finance Corp 20200528 0 16.26 16.53 15.66 15.78 29284 15.78 down down correct
LRMR.US Larimar Therapeutics Inc 20200528 0 1.02 1.24 0.95 0.99 360262 11.88 down down correct
LSBK.US Lake Shore Bancorp Inc 20200528 0 11.28 11.28 11.28 11.28 127 10.6544
LSCC.US Lattice Semiconductor Corporation 20200528 0 25.31 25.31 24.23 24.5 1240507 24.5 down down correct
LSTR.US Landstar System Inc 20200528 0 115.91 116.87 115.035 115.53 218639 112.9023 down down correct
LSXMA.US The Liberty SiriusXM Group 20200528 0 37.13 37.34 35.4 35.88 1101000 35.88 down down correct
LSXMB.US The Liberty SiriusXM Group 20200528 0 38.05 38.05 36.13 36.13 660 36.13 down down correct
LSXMK.US The Liberty SiriusXM Group 20200528 0 37.18 37.35 35.55 35.9 3182500 35.9 down down correct
LTAFX.US Altst Strgs Fd A 20200528 0 4.77 4.77 4.77 4.77 0 4.431
LTBR.US Lightbridge Corporation 20200528 0 5.75 5.81 5.64 5.64 53900 5.64 down up incorrect
LTCFX.US Alternative Strategies Fund Class C 20200528 0 4.59 4.59 4.59 4.59 0 4.2539
LTIFX.US LTIFX 20200528 0 4.8 4.8 4.8 4.8 0 4.8
LTRPA.US Liberty TripAdvisor Holdings Inc 20200528 0 3.29 3.3252 2.84 2.85 1441689 2.85 down down correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20200528 0 25.88 26 23.8 24.69 10400 24.69 down down correct
LTRX.US Lantronix Inc 20200528 0 3.76 3.82 3.62 3.64 146000 3.64 down down correct
LULU.US Lululemon Athletica Inc 20200528 0 281.47 291.31 277.52 284.42 2309327 284.42 up up correct
LUMO.US Lumos Pharma Inc 20200528 0 14.85 14.93 14.2 14.5 46100 14.5 down down correct
LUNA.US Luna Innovations Incorporated 20200528 0 6.2 6.29 6.07 6.09 145700 6.09 down down correct
LVO.US LiveOne Inc 20200528 0 3.06 3.11 2.89 2.94 479600 2.94 down up incorrect
LVOX.US LiveVox Holding Inc 20200528 0 9.94 9.94 9.94 9.94 300 9.94
LWAY.US Lifeway Foods Inc 20200528 0 2.5 2.51 2.35 2.35 21800 2.35 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20200528 0 0.8 0.81 0.79 0.8 145100 0.8
LX.US LexinFintech Holdings Ltd 20200528 0 8.3 8.345 7.89 7.92 1250197 7.92 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20200528 0 2.05 2.16 2 2.03 1370514 2.03 down down correct
LYFT.US Lyft Inc 20200528 0 33.42 33.565 31.52 31.73 6816200 31.73 down down correct
LYL.US Dragon Victory International Limited 20200528 0 0.95 0.95 0.95 0.95 2600 0.95
LYRA.US Lyra Therapeutics Inc 20200528 0 16.19 16.2 15.435 15.65 162800 15.65 down down correct
LYTS.US LSI Industries Inc 20200528 0 6.25 6.25 6.03 6.04 110897 5.819 down up incorrect
MACK.US Merrimack Pharmaceuticals Inc 20200528 0 3.4 3.49 3.33 3.33 12200 3.33 down up incorrect
MANH.US Manhattan Associates Inc 20200528 0 90.26 91.565 88.75 89.15 1153078 89.15 down down correct
MANT.US ManTech International Corporation 20200528 0 77.77 78.465 76.8987 77.35 242283 74.8947 down down correct
MAPS.US WM Technology Inc 20200528 0 9.974 9.98 9.93 9.93 55500 9.93 down down correct
MAPSW.US WM Technology Inc 20200528 0 0.3 0.3 0.288 0.2899 31100 0.2899 down down correct
MAR.US Marriott International Inc 20200528 0 97.61 97.92 91.53 91.64 5203029 91.64 down down correct
MARA.US Marathon Digital Holdings Inc 20200528 0 0.748 0.76 0.71 0.7332 2930365 0.7332 down down correct
MARK.US Remark Holdings Inc 20200528 0 3.43 3.49 2.67 2.97 78847523 2.97 down down correct
MARPS.US Marine Petroleum Trust 20200528 0 2.12 2.44 1.98 2.34 74382 2.1795 up up correct
MASI.US Masimo Corporation 20200528 0 225.38 239.195 225.38 234.36 927048 234.36 up up correct
MAT.US Mattel Inc 20200528 0 10.1 10.12 9.42 9.455 5256017 9.455 down down correct
MATW.US Matthews International Corporation 20200528 0 22.35 22.55 21.58 21.8 183497 21.0447 down down correct
MAYS.US J.W. Mays Inc 20200528 0 22.25 22.25 22.25 22.25 0 22.25
MBCN.US Middlefield Banc Corp 20200528 0 18.98 18.98 18.61 18.61 1530 17.6617 down down correct
MBII.US Marrone Bio Innovations Inc 20200528 0 1 1.06 0.97 1.05 86600 1.05 up up correct
MBIN.US Merchants Bancorp 20200528 0 18.94 18.94 17.19 17.19 36081 16.8418 down up incorrect
MBINO.US Merchants Bancorp 20200528 0 22.9 23.5 22.89 23.5 10800 21.2135 up up correct
MBINP.US Merchants Bancorp 20200528 0 25.23 25.27 24.05 24.99 3800 22.2825 down down correct
MBIO.US Mustang Bio Inc 20200528 0 3.71 3.74 3.55 3.57 353561 3.57 down down correct
MBNKP.US Medallion Bank 20200528 0 17.68 18.3 17.68 18.1 3300 15.5059 up up correct
MBOT.US Microbot Medical Inc 20200528 0 7.51 7.75 7.15 7.22 128092 7.22 down down correct
MBRX.US Moleculin Biotech Inc 20200528 0 1.02 1.07 0.9121 0.97 1055273 5.82 down down correct
MBUU.US Malibu Boats Inc 20200528 0 51.9 51.985 48.02 48.29 396626 48.29 down down correct
MBWM.US Mercantile Bank Corporation 20200528 0 25.13 25.97 23.5 23.59 42618 21.9323 down down correct
MCBC.US Macatawa Bank Corporation 20200528 0 7.98 7.98 7.51 7.51 71071 7.0883 down up incorrect
MCBS.US MetroCity Bankshares Inc 20200528 0 11.56 12.35 11.56 11.63 62600 11.1957 up up correct
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20200528 0 11.34 11.34 11.34 11.34 0 10.3612
MCFT.US MasterCraft Boat Holdings Inc 20200528 0 15.34 15.91 14.551 14.77 350400 14.77 down down correct
MCHP.US Microchip Technology Incorporated 20200528 0 96.54 98.72 95.01 95.43 12229310 46.8862 down down correct
MCHX.US Marchex Inc 20200528 0 1.55 1.61 1.52 1.59 175600 1.59 up up correct
MCMJ.US Merida Merger Corp. I 20200528 0 9.75 9.75 9.75 9.75 0 9.75
MCMJW.US Merida Merger Corp. I 20200528 0 0.5 0.5 0.5 0.5 100 0.5
MCRB.US Seres Therapeutics Inc 20200528 0 5.78 6.16 5.54 5.54 459777 5.54 down down correct
MCRI.US Monarch Casino & Resort Inc 20200528 0 40.98 42.9947 40.07 40.22 165649 40.22 down down correct
MDB.US MongoDB Inc 20200528 0 214.54 223.47 212.43 215.6 944300 215.6 up down incorrect
MDGL.US Madrigal Pharmaceuticals Inc 20200528 0 120 121.61 116.03 116.42 103540 116.42 down down correct
MDGS.US Medigus Ltd 20200528 0 2.32 2.34 2.22 2.29 247700 2.29 down down correct
MDGSW.US Medigus Ltd. WT C EXP 072323 20200528 0 0.32 0.32 0.32 0.32 501 0.32
MDIA.US MediaCo Holding Inc 20200528 0 4.258 4.48 3.95 4 5705 4 down down correct
MDJH.US MDJM Ltd 20200528 0 2.655 2.8 2.655 2.8 700 2.8 up up correct
MDLZ.US Mondelez International Inc 20200528 0 50.83 51.52 50.26 51.41 6826815 49.7473 up up correct
MDNA.US Medicenna Therapeutics Corp 20200528 0 4.8762 4.8762 4.65 4.7409 66683 4.7409 down down correct
MDRR.US Medalist Diversified REIT Inc 20200528 0 1.835 1.8986 1.72 1.75 11786 1.6944 down down correct
MDRRP.US Medalist Diversified REIT Inc 20200528 0 13 13 13 13 0 11.1501
MDRX.US Allscripts Healthcare Solutions Inc 20200528 0 6.93 6.98 6.655 6.69 884260 6.69 down down correct
MDVL.US Medavail Holdings Inc 20200528 0 0.93 0.995 0.8395 0.8854 409694 10.6248 down down correct
MDWD.US MediWound Ltd 20200528 0 2.08 2.09 1.9602 2 67185 2 down up incorrect
MDXG.US MiMedx Group Inc 20200528 0 3.63 3.65 3.55 3.63 697286 3.63
MEDP.US Medpace Holdings Inc 20200528 0 96.73 97 93.58 94.25 233000 94.25 down down correct
MEDS.US TRxADE HEALTH Inc 20200528 0 5.61 5.76 5.4001 5.6599 6005 5.6599 up up correct
MEIP.US MEI Pharma Inc 20200528 0 3.39 3.3947 3.25 3.3 827452 3.3 down down correct
MELI.US MercadoLibre Inc 20200528 0 817.11 838.43 811.21 827.16 360756 827.16 up down incorrect
MEOH.US Methanex Corporation 20200528 0 17.52 17.52 16.48 17.03 1743444 16.8158 down down correct
MERC.US Mercer International Inc 20200528 0 8.72 8.72 8.17 8.26 176261 7.8892 down down correct
MESA.US Mesa Air Group Inc 20200528 0 3.69 3.75 3.4 3.41 1365600 3.41 down down correct
MESO.US Mesoblast Limited 20200528 0 12.95 13.255 12.64 12.65 536744 12.65 down down correct
METC.US Ramaco Resources Inc 20200528 0 3.25 3.36 2.85 2.93 294800 2.93 down down correct
METX.US Meten EdtechX Education Group Ltd 20200528 0 10.27 10.53 10.17 10.42 22500 10.42 up up correct
METXW.US Meten EdtechX Education Group Ltd 20200528 0 0.3224 0.35 0.3224 0.35 19100 0.35 up up correct
MFH.US Mercurity Fintech Holding Inc 20200528 0 1.68 1.6801 1.52 1.53 29201 1.53 down down correct
MFIN.US Medallion Financial Corp 20200528 0 2.65 2.7 2.43 2.48 165414 2.48 down down correct
MGEE.US MGE Energy Inc 20200528 0 67.93 68.86 66.46 67.54 1299966 65.1036 down up incorrect
MGI.US MoneyGram International Inc 20200528 0 2.35 2.49 2.25 2.27 3013341 2.27 down down correct
MGIC.US Magic Software Enterprises Ltd 20200528 0 10.25 10.39 10.06 10.11 32310 9.6847 down down correct
MGLN.US Magellan Health Inc 20200528 0 74.33 76.43 72.87 73.63 285146 73.63 down down correct
MGNI.US Magnite Inc 20200528 0 6.5 6.73 6.14 6.23 3056659 6.23 down down correct
MGNX.US MacroGenics Inc 20200528 0 24.85 25.24 22.67 23 1303999 23 down down correct
MGPI.US MGP Ingredients Inc 20200528 0 40.68 40.68 38.5 38.72 144712 38.2136 down down correct
MGRC.US McGrath RentCorp 20200528 0 60 60 58.07 58.14 108702 56.0511 down down correct
MGTA.US Magenta Therapeutics Inc 20200528 0 9.28 9.87 9.09 9.19 156100 9.19 down down correct
MGTX.US MeiraGTx Holdings plc 20200528 0 16.36 16.36 14.902 15.05 170400 15.05 down up incorrect
MHLD.US Maiden Holdings Ltd 20200528 0 1.37 1.43 1.31 1.34 108300 1.34 down up incorrect
MICT.US MICT Inc 20200528 0 1.15 1.18 1.14 1.14 12175 1.14 down down correct
MIDD.US The Middleby Corporation 20200528 0 74.51 74.51 69.17 70.12 1010787 70.12 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20200528 0 0.25 0.25 0.151 0.16 13700 0.16 down down correct
MIME.US Mimecast Limited 20200528 0 39.44 41.21 39.345 40.55 491800 40.55 up down incorrect
MIND.US MIND Technology Inc 20200528 0 1.65 1.75 1.51 1.57 209400 1.57 down down correct
MINDP.US MIND Technology Inc 20200528 0 17.25 17.75 16.9665 17.75 1800 15.2882 up up correct
MINM.US Minim Inc. Common Stock 20200528 0 2.12 2.2 2.03 2.14 52977 2.14 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20200528 0 17.12 17.32 16.6 16.74 151292 16.74 down down correct
MIST.US Milestone Pharmaceuticals Inc 20200528 0 3.32 3.38 3.12 3.19 635281 3.19 down down correct
MITK.US Mitek Systems Inc 20200528 0 9.5 9.64 9.29 9.36 268782 9.36 down down correct
MITO.US Stealth BioTherapeutics Corp 20200528 0 2.08 2.08 2 2 66600 2 down up incorrect
MKD.US Molecular Data Inc 20200528 0 1.65 1.65 1.56 1.6 3000 1.6 down down correct
MKSI.US MKS Instruments Inc 20200528 0 105.88 107.355 102.42 103.24 352530 102.5084 down down correct
MKTX.US MarketAxess Holdings Inc 20200528 0 475.57 494.5221 474.48 483.51 307487 479.723 up down incorrect
MKTY.US Mechanical Technology Incorporated 20200528 0 0.68 0.68 0.64 0.64 2900 0.64 down down correct
MLAB.US Mesa Laboratories Inc 20200528 0 261.52 265 251.8 259.42 27865 258.4936 down down correct
MLCO.US Melco Resorts & Entertainment Limited 20200528 0 15.92 16.17 15.515 16.01 2440781 16.01 up up correct
MLHR.US Herman Miller Inc 20200528 0 26.09 26.13 24.18 24.25 516004 23.8208 down down correct
MLKN.US MillerKnoll Inc 20200528 0 26.09 26.13 24.18 24.25 516004 23.7143 down down correct
MLVF.US Malvern Bancorp Inc 20200528 0 12.75 12.94 12.11 12.72 23800 12.72 down down correct
MMAT.US Meta Materials Inc 20200528 0 0.68 0.76 0.68 0.74 377050 0.74 up down incorrect
MMLP.US Martin Midstream Partners L.P 20200528 0 2.53 2.6199 2.47 2.56 108388 2.5233 up up correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20200528 0 1.84 1.84 1.685 1.7 24100 1.7 down down correct
MMSI.US Merit Medical Systems Inc 20200528 0 44.95 45.26 43.41 43.56 439572 43.56 down down correct
MMYT.US MakeMyTrip Limited 20200528 0 16.5 16.52 15.59 15.79 461763 15.79 down down correct
MNDO.US MIND C.T.I. Ltd 20200528 0 1.88 1.9 1.8601 1.89 15350 1.7345 up up correct
MNDT.US Mandiant Inc. 20200528 0 11.83 12.26 11.635 11.945 3833377 11.945 up up correct
MNKD.US MannKind Corporation 20200528 0 1.5 1.59 1.49 1.49 2364900 1.49 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20200528 0 0.44 0.44 0.398 0.4123 866182 0.4123 down down correct
MNOV.US MediciNova Inc 20200528 0 5.49 5.55 5.33 5.34 85700 5.34 down up incorrect
MNPR.US Monopar Therapeutics Inc 20200528 0 7.981 7.981 7.795 7.897 2700 7.897 down down correct
MNRO.US Monro Inc 20200528 0 59.79 60.73 56.16 57.57 621813 55.9089 down down correct
MNSB.US MainStreet Bancshares Inc 20200528 0 15.09 15.15 14.5 14.69 10200 14.69 down down correct
MNST.US Monster Beverage Corporation 20200528 0 71.11 71.64 69.72 70.87 3067863 70.87 down down correct
MNTS.US Momentus Inc 20200528 0 9.88 9.88 9.77 9.88 500 9.88
MNTV.US Momentive Global Inc 20200528 0 19.98 20.45 19.55 19.59 1240000 19.59 down down correct
MNTX.US Manitex International Inc 20200528 0 4.21 4.31 4.01 4.01 21400 4.01 down down correct
MODV.US ModivCare Inc 20200528 0 81.42 82.43 77.91 78.11 124357 78.11 down down correct
MOFG.US MidWestOne Financial Group Inc 20200528 0 21.49 21.49 19.76 19.77 39794 18.5929 down down correct
MOGO.US Mogo Inc 20200528 0 0.92 0.928 0.87 0.875 95700 0.875 down down correct
MOHO.US ECMOHO Limited 20200528 0 3.48 3.555 3.4 3.505 54535 3.505 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20200528 0 21.2 21.85 21 21.6 59822 21.6 up up correct
MOMO.US Momo Inc 20200528 0 20.19 20.6905 19.7 19.95 8472905 19.1419 down down correct
MOR.US MorphoSys AG 20200528 0 32.48 32.78 32.18 32.18 77400 32.18 down up incorrect
MORF.US Morphic Holding Inc 20200528 0 23.2 23.23 21.03 21.08 71000 21.08 down up incorrect
MORN.US Morningstar Inc 20200528 0 147.77 151.76 144.87 150.41 149260 149.0809 up up correct
MOSY.US MoSys Inc 20200528 0 1.55 1.55 1.48 1.48 64067 1.48 down down correct
MOTS.US Motus GI Holdings Inc 20200528 0 1.39 1.4 1.26 1.31 65400 1.31 down down correct
MOXC.US Moxian Inc 20200528 0 0.6153 0.6754 0.6126 0.643 21446 0.643 up up correct
MPAA.US Motorcar Parts of America Inc 20200528 0 16.69 16.69 15.83 15.92 123496 15.92 down down correct
MPB.US Mid Penn Bancorp Inc 20200528 0 21.05 21.05 19.45 19.7 14858 18.7529 down down correct
MPWR.US Monolithic Power Systems Inc 20200528 0 210.86 214.76 203.73 205.15 297090 203.0995 down down correct
MRAM.US Everspin Technologies Inc 20200528 0 6.5 6.5 6.01 6.02 215900 6.02 down down correct
MRBK.US Meridian Corporation 20200528 0 16.13 16.13 16.13 16.13 136 14.966
MRCC.US Monroe Capital Corporation 20200528 0 7.68 7.7 7.5 7.55 196319 6.263 down down correct
MRCY.US Mercury Systems Inc 20200528 0 90.32 90.55 87.37 88.74 551681 88.74 down up incorrect
MREO.US Mereo BioPharma Group plc 20200528 0 1.26 1.29 1.22 1.25 46900 1.25 down down correct
MRIN.US Marin Software Incorporated 20200528 0 1.4901 1.58 1.4901 1.5 22074 1.5 up up correct
MRKR.US Marker Therapeutics Inc 20200528 0 2.51 2.56 2.45 2.47 319300 2.47 down down correct
MRLN.US Marlin Business Services Corp 20200528 0 7.67 7.79 7.3301 7.43 32230 6.9678 down down correct
MRNA.US Moderna Inc 20200528 0 53.5 59.11 53.35 55.54 32308594 55.54 up up correct
MRNS.US Marinus Pharmaceuticals Inc 20200528 0 3.08 3.16 2.8 2.8 342665 11.2 down down correct
MRSN.US Mersana Therapeutics Inc 20200528 0 17.2 20.75 16.45 19.69 13936700 19.69 up up correct
MRTN.US Marten Transport Ltd 20200528 0 26.27 26.59 25.11 25.21 453261 15.6479 down down correct
MRTX.US Mirati Therapeutics Inc 20200528 0 104.72 105.405 102.53 103 271654 103 down up incorrect
MRUS.US Merus N.V 20200528 0 14.01 14.45 13.57 14.14 152500 14.14 up up correct
MRVL.US Marvell Technology Inc 20200528 0 30.53 31.075 29.69 29.97 16513881 29.7476 down up incorrect
MSBI.US Midland States Bancorp Inc 20200528 0 16.85 16.85 15.57 15.62 110539 14.4553 down down correct
MSEX.US Middlesex Water Company 20200528 0 67.3 68.87 65.61 65.94 65101 64.6532 down up incorrect
MSFDX.US Mlt Strgy Grwt A 20200528 0 11.81 11.81 11.81 11.81 0 10.7368
MSFIX.US The Multi 20200528 0 12.04 12.04 12.04 12.04 0 10.9455
MSFT.US Microsoft Corporation 20200528 0 180.74 184.1474 180.38 181.4 33831820 178.9897 up up correct
MSFYX.US The Multi 20200528 0 11.5 11.5 11.5 11.5 0 10.455
MSTR.US MicroStrategy Incorporated 20200528 0 126.78 127.35 124.86 125.34 76622 125.34 down up incorrect
MSVB.US Mid 20200528 0 12.84 12.84 12.84 12.84 541 12.6919
MTBC.US CareCloud Inc 20200528 0 6.32 6.69 6.26 6.38 103897 6.38 up up correct
MTBCP.US CareCloud Inc 20200528 0 25.3 25.35 25.2 25.32 8906 21.7862 up up correct
MTC.US Mmtec Inc 20200528 0 1.82 2.1258 1.82 2.0161 827556 2.0161 up up correct
MTEM.US Molecular Templates Inc 20200528 0 15.99 16.07 15.22 15.43 279629 15.43 down down correct
MTEX.US Mannatech Incorporated 20200528 0 13.03 13.03 13.03 13.03 485 11.2848
MTLS.US Materialise NV 20200528 0 24.57 25.99 23.8601 25.67 168697 25.67 up up correct
MTP.US Midatech Pharma plc 20200528 0 1.49 1.49 1.37 1.39 230634 1.39 down down correct
MTRX.US Matrix Service Company 20200528 0 11.11 11.42 10.65 11.11 283786 11.11
MTSI.US MACOM Technology Solutions Holdings Inc 20200528 0 31.75 32.345 30.52 30.73 628356 30.73 down down correct
MU.US Micron Technology Inc 20200528 0 48.7 48.79 46.07 46.47 38331501 46.4051 down down correct
MUDS.US Mudrick Capital Acquisition Corporation II 20200528 0 10.5 12.02 10.07 11.05 136673 11.05 up down incorrect
MUDSU.US Mudrick Capital Acquisition Corporation II 20200528 0 11.65 11.65 11.65 11.65 0 11.65
MUDSW.US Mudrick Capital Acquisition Corporation II 20200528 0 0.8 0.815 0.73 0.79 1115197 0.79 down down correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20200528 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20200528 0 2.3 2.33 2.13 2.15 57100 2.15 down down correct
MVBF.US MVB Financial Corp 20200528 0 15.89 15.93 14.96 15 8029 14.5625 down down correct
MVIS.US MicroVision Inc 20200528 0 0.9301 0.94 0.8901 0.9001 4467306 0.9001 down up incorrect
MVST.US Microvast Holdings Inc 20200528 0 10.06 10.06 10.06 10.06 100 10.06
MYFW.US First Western Financial Inc 20200528 0 13.15 13.25 12.91 12.91 11200 12.91 down up incorrect
MYGN.US Myriad Genetics Inc 20200528 0 14.68 14.83 14.34 14.41 1089078 14.41 down down correct
MYMD.US MyMD Pharmaceuticals Inc 20200528 0 3.48 3.48 3.35 3.44 193885 6.88 down up incorrect
MYRG.US MYR Group Inc 20200528 0 28.89 28.93 27.69 28.29 118224 28.29 down down correct
MYSZ.US My Size Inc 20200528 0 1.02 1.03 1 1.03 459276 1.03 up up correct
NAII.US Natural Alternatives International Inc 20200528 0 7.47 7.5 7.19 7.27 3700 7.27 down up incorrect
NAKD.US Naked Brand Group Limited 20200528 0 0.6975 0.7498 0.6633 0.679 234682 10.185 down down correct
NAOV.US NanoVibronix Inc 20200528 0 2.17 2.17 2 2 3073 2 down down correct
NARI.US Inari Medical Inc 20200528 0 42.65 46.45 42.12 42.75 497400 42.75 up up correct
NATH.US Nathan's Famous Inc 20200528 0 58.1 58.4962 55.2 55.2 5289 53.0538 down down correct
NATI.US National Instruments Corporation 20200528 0 39.58 39.72 38.4205 38.71 393589 37.1683 down down correct
NATR.US Nature's Sunshine Products Inc 20200528 0 9.45 9.82 9.44 9.49 20591 8.9876 up up correct
NAVI.US Navient Corporation 20200528 0 7.89 7.89 7.49 7.69 1505493 7.0254 down up incorrect
NBEV.US NewAge Inc 20200528 0 1.53 1.6 1.5 1.51 2376200 1.51 down down correct
NBIX.US Neurocrine Biosciences Inc 20200528 0 119.34 122.97 119.08 120.22 360713 120.22 up down incorrect
NBN.US Northeast Bank 20200528 0 18.8 18.87 17.33 17.59 28825 17.5491 down down correct
NBRV.US Nabriva Therapeutics plc 20200528 0 0.86 0.8798 0.8201 0.8513 195010 8.513 down down correct
NBSE.US NeuBase Therapeutics Inc 20200528 0 7.92 8.04 7.72 7.96 160376 7.96 up up correct
NBTB.US NBT Bancorp Inc 20200528 0 34.12 34.12 31.86 32.2 165436 30.4658 down down correct
NCBS.US Nicolet Bankshares Inc 20200528 0 60.5 60.5 56.36 56.55 22900 56.55 down down correct
NCMI.US National CineMedia Inc 20200528 0 2.89 2.9039 2.77 2.8 1570994 2.5347 down down correct
NCNA.US NuCana plc 20200528 0 6.49 6.595 6.2 6.33 187300 6.33 down up incorrect
NCSM.US NCS Multistage Holdings Inc 20200528 0 0.5469 0.5904 0.5349 0.55 132500 11 up down incorrect
NCTY.US The9 Limited 20200528 0 0.6018 0.65 0.59 0.61 205461 6.1 up up correct
NDAQ.US Nasdaq Inc 20200528 0 116.33 117.65 115.57 116.37 714262 113.6419 up up correct
NDLS.US Noodles & Company 20200528 0 5.61 6.1 5.47 5.65 369330 5.65 up up correct
NDRA.US ENDRA Life Sciences Inc 20200528 0 0.9 0.975 0.86 0.89 368200 0.89 down down correct
NDRAW.US ENDRA Life Sciences Inc. Warrants 20200528 0 0.15 0.1629 0.08 0.14 6519 0.14 down down correct
NDSN.US Nordson Corporation 20200528 0 179.37 185.355 177.82 182.38 495828 180.1393 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20200528 0 7.65 7.65 7.55 7.55 725 5.5283 down down correct
NEGG.US Newegg Commerce Inc 20200528 0 3.52 3.6 3.36 3.44 74575 3.44 down down correct
NEO.US NeoGenomics Inc 20200528 0 28.82 28.82 27.54 27.66 706595 27.66 down down correct
NEOG.US Neogen Corporation 20200528 0 73.69 73.86 69.69 70.24 256325 35.12 down down correct
NEON.US Neonode Inc 20200528 0 4.48 4.55 4.3 4.3 28583 4.3 down down correct
NEPH.US Nephros Inc 20200528 0 7.69 7.98 6.9 7.8 26901 7.8 up up correct
NEPT.US Neptune Wellness Solutions Inc 20200528 0 3.08 3.16 2.905 2.95 798912 2.95 down down correct
NERV.US Minerva Neurosciences Inc 20200528 0 13.63 14.3 12.41 13.47 1690416 13.47 down up incorrect
NESR.US National Energy Services Reunited Corp 20200528 0 5.91 5.98 5.67 5.79 121300 5.79 down down correct
NETE.US Net Element Inc 20200528 0 2.3 2.3299 2.13 2.15 57092 2.15 down down correct
NEWT.US Newtek Business Services Corp 20200528 0 17.5 17.545 16.81 16.97 124260 14.0284 down down correct
NEXT.US NextDecade Corporation 20200528 0 1.58 1.58 1.5 1.51 55200 1.51 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20200528 0 12.13 12.45 11.45 11.48 170028 10.8826 down down correct
NFE.US New Fortress Energy Inc 20200528 0 13.75 13.98 13.32 13.5 46245 13.2653 down down correct
NFLX.US Netflix Inc 20200528 0 417.24 422.3717 411.5 413.44 5660160 413.44 down down correct
NGM.US NGM Biopharmaceuticals Inc 20200528 0 20.35 22.11 20.01 20.4 215400 20.4 up down incorrect
NH.US NantHealth Inc 20200528 0 2.51 2.71 2.51 2.55 138500 2.55 up up correct
NHTC.US Natural Health Trends Corp 20200528 0 6.7634 6.7634 6.3732 6.62 78667 5.608 down down correct
NICE.US NICE Ltd 20200528 0 181.39 188.38 181.39 184.71 163230 184.71 up down incorrect
NICHX.US NICHX 20200528 0 26.54 26.54 26.54 26.54 0 24.6104
NICK.US Nicholas Financial Inc 20200528 0 5.61 5.61 5.51 5.51 1500 5.51 down up incorrect
NISN.US Nisun International Enterprise Development Group Co. Ltd 20200528 0 18.5 19.73 18.2765 18.7 113013 18.7 up up correct
NIU.US Niu Technologies 20200528 0 10.48 10.88 10.41 10.73 263400 10.73 up up correct
NK.US NantKwest Inc 20200528 0 7.114 7.39 6.56 6.61 3121300 6.61 down up incorrect
NKLA.US Nikola Corporation 20200528 0 28.88 30.1899 27.5 27.5 4450352 27.5 down down correct
NKSH.US National Bankshares Inc 20200528 0 31.79 32.8 30.82 30.97 8169 29.1162 down down correct
NKTR.US Nektar Therapeutics 20200528 0 23 23.35 22.1 22.21 1138389 22.21 down down correct
NLOK.US NortonLifeLock Inc 20200528 0 19.94 21.25 19.85 20.94 7806709 20.1534 up up correct
NLTX.US Neoleukin Therapeutics Inc 20200528 0 12.24 12.62 12.09 12.1 103240 12.1 down down correct
NMFC.US New Mountain Finance Corporation 20200528 0 9.82 9.82 9.34 9.43 841018 7.9111 down down correct
NMIH.US NMI Holdings Inc 20200528 0 17.5 17.74 15.22 15.49 2132848 15.49 down down correct
NMRD.US Nemaura Medical Inc 20200528 0 8 8 7.08 7.1653 11278 7.1653 down down correct
NMRK.US Newmark Group Inc 20200528 0 4.51 4.66 4.39 4.6 2260706 4.5684 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20200528 0 1.58 1.58 1.51 1.53 18800 1.53 down down correct
NMTR.US 9 Meters Biopharma Inc 20200528 0 0.6 0.6098 0.5602 0.574 78030 0.574 down down correct
NNBR.US NN Inc 20200528 0 4.88 4.89 4.07 4.14 658287 4.14 down down correct
NNDM.US Nano Dimension Ltd 20200528 0 2.62 2.87 2.5101 2.67 7369695 2.67 up up correct
NODK.US NI Holdings Inc 20200528 0 14.58 14.58 14.22 14.26 17400 14.26 down down correct
NOTV.US Inotiv Inc 20200528 0 5.04 5.44 4.8058 5.13 17648 5.13 up up correct
NOVN.US Novan Inc 20200528 0 0.42 0.4299 0.4005 0.4088 305986 4.088 down down correct
NOVT.US Novanta Inc 20200528 0 104 104.79 100.71 101.25 127398 101.25 down down correct
NPA.US New Providence Acquisition Corp 20200528 0 9.9 9.9 9.9 9.9 0 9.9
NRBO.US NeuroBo Pharmaceuticals Inc 20200528 0 13 13.2 12.962 13.17 27203 13.17 up up correct
NRC.US National Research Corporation 20200528 0 56.1 57.28 54.43 54.43 30270 54.0038 down down correct
NRIM.US Northrim BanCorp Inc 20200528 0 26.99 27.29 25.01 25.52 30009 23.8212 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20200528 0 15.27 15.27 15.27 15.27 0 13.4505
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20200528 0 15.43 15.43 15.43 15.43 0 13.7631
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20200528 0 15.42 15.42 15.42 15.42 0 13.5517
NRXP.US NRx Pharmaceuticals Inc 20200528 0 11.072 11.072 11.072 11.072 0 11.072
NRXPW.US NRx Pharmaceuticals Inc 20200528 0 0.081 0.12 0.08 0.08 52881 0.08 down up incorrect
NSIT.US Insight Enterprises Inc 20200528 0 53.21 53.32 51.46 51.61 298670 51.61 down up incorrect
NSPR.US InspireMD Inc 20200528 0 12.45 12.75 12.15 12.3 4560 12.3 down down correct
NSSC.US Napco Security Technologies Inc 20200528 0 23.5 23.5 22.4 22.57 75100 22.57 down down correct
NSTG.US NanoString Technologies Inc 20200528 0 29.56 30.64 29.13 30.05 602452 30.05 up up correct
NSYS.US Nortech Systems Incorporated 20200528 0 3.49 3.49 3.49 3.49 200 3.49
NTAP.US NetApp Inc 20200528 0 44.78 45.91 44 44.15 3458995 42.1055 down down correct
NTCT.US NetScout Systems Inc 20200528 0 27.64 27.67 26.84 26.99 335363 26.99 down down correct
NTES.US NetEase Inc 20200528 0 375 375.88 365.6 366.25 4222800 72.1087 down down correct
NTGR.US NETGEAR Inc 20200528 0 26.21 26.21 24.945 25.07 175929 25.07 down down correct
NTIC.US Northern Technologies International Corporation 20200528 0 7.2 7.75 7.2 7.29 25335 7.1691 up down incorrect
NTLA.US Intellia Therapeutics Inc 20200528 0 17.85 18.59 17.34 17.52 746400 17.52 down down correct
NTNX.US Nutanix Inc 20200528 0 23.15 24.38 22.65 22.83 8500400 22.83 down down correct
NTRA.US Natera Inc 20200528 0 43.81 44.79 43.42 43.44 390900 43.44 down down correct
NTRB.US Nutriband Inc. Common Stock 20200528 0 10.3 10.3 10.25 10.25 270 10.25 down down correct
NTRS.US Northern Trust Corporation 20200528 0 84.08 84.08 79.76 79.92 1061881 76.0911 down down correct
NTRSO.US Northern Trust Corporation 20200528 0 25.06 25.19 25.06 25.18 21700 23.3226 up up correct
NTUS.US Natus Medical Incorporated 20200528 0 23.11 23.34 21.67 21.78 341295 21.78 down down correct
NTWK.US NetSol Technologies Inc 20200528 0 3.33 3.45 3.21 3.32 32000 3.32 down down correct
NUAN.US Nuance Communications Inc 20200528 0 22.82 23.075 22.6 22.65 2755705 22.65 down down correct
NURO.US NeuroMetrix Inc 20200528 0 2.2 2.2 2.06 2.09 263800 2.09 down down correct
NUVA.US NuVasive Inc 20200528 0 62.6 62.86 60.5 61.4 2382684 61.4 down down correct
NUWE.US Nuwellis Inc 20200528 0 11.7601 12.2971 11.3101 11.4001 136156 11.4001 down up incorrect
NVAX.US Novavax Inc 20200528 0 46.1 46.6 44.52 44.84 4964229 44.84 down down correct
NVCN.US Neovasc Inc 20200528 0 2.85 2.9 2.8 2.86 128600 2.86 up up correct
NVCR.US NovoCure Limited 20200528 0 67.39 68.36 66.6 67.08 772500 67.08 down down correct
NVDA.US NVIDIA Corporation 20200528 0 336.49 350.42 335.17 339.48 18403204 84.7069 up down incorrect
NVEC.US NVE Corporation 20200528 0 61.56 61.91 56.58 58.29 31043 52.9727 down down correct
NVEE.US NV5 Global Inc 20200528 0 50.81 50.87 47.6 47.96 119944 47.96 down down correct
NVFY.US Nova LifeStyle Inc 20200528 0 1.23 1.44 1.2 1.2 22785 1.2 down down correct
NVIV.US InVivo Therapeutics Holdings Corp 20200528 0 1.46 1.51 1.45 1.48 310900 1.48 up up correct
NVMI.US Nova Measuring Instruments Ltd 20200528 0 47.81 47.81 46.04 46.36 60752 46.36 down down correct
NVNO.US enVVeno Medical Corp 20200528 0 8.725 9.75 8.125 8.5 60972 8.5 down up incorrect
NVNOW.US enVVeno Medical Corporation 20200528 0 0.16 0.16 0.09 0.13 20900 0.13 down down correct
NVOS.US Novo Integrated Sciences Inc 20200528 0 0.0144 0.0144 0.0144 0.0144 0 1.44
NWBI.US Northwest Bancshares Inc 20200528 0 10.89 10.89 10.29 10.36 613244 9.4254 down down correct
NWE.US NorthWestern Corporation 20200528 0 61.15 61.42 59.9 60.08 437933 55.7852 down down correct
NWFL.US Norwood Financial Corp 20200528 0 25.7 26.5 24.94 25 3853 23.5632 down down correct
NWL.US Newell Brands Inc 20200528 0 14.37 14.37 13.53 13.58 3761154 12.762 down down correct
NWLI.US National Western Life Group Inc 20200528 0 209 209.54 200.99 201.01 6969 200.2853 down down correct
NWPX.US Northwest Pipe Company 20200528 0 25.97 26.07 24.73 24.91 89200 24.91 down down correct
NWS.US News Corporation 20200528 0 12.34 12.34 11.96 12.02 575717 11.8371 down down correct
NWSA.US News Corporation 20200528 0 12.19 12.21 11.805 11.875 2614407 11.6985 down down correct
NXGN.US NextGen Healthcare Inc 20200528 0 11.25 11.59 10.48 10.5 487002 10.5 down down correct
NXPI.US NXP Semiconductors N.V 20200528 0 103.78 103.81 99.12 99.26 3774868 97.2928 down up incorrect
NXST.US Nexstar Media Group Inc 20200528 0 85.24 86.42 80.25 82.1 392398 79.4705 down down correct
NXTC.US NextCure Inc 20200528 0 34.74 34.955 32.72 33.2 184180 33.2 down down correct
NXTD.US Nxt 20200528 0 0.3958 0.41 0.365 0.3705 427742 3.705 down down correct
NXTP.US Nextplay Technologies Inc 20200528 0 1.06 1.69 1 1.56 164400 1.56 up up correct
NYMT.US New York Mortgage Trust Inc 20200528 0 2.35 2.37 2.2 2.21 8260297 1.8694 down down correct
NYMTM.US New York Mortgage Trust Inc 20200528 0 18.12 19.03 18.12 18.35 42857 15.7272 up up correct
NYMTN.US New York Mortgage Trust Inc 20200528 0 19 19.95 19 19.06 29187 16.3311 up up correct
NYMTP.US New York Mortgage Trust Inc 20200528 0 19.56 19.922 19.56 19.75 2831 16.9943 up up correct
NYMX.US Nymox Pharmaceutical Corporation 20200528 0 3.36 3.46 3.31 3.4 120700 3.4 up up correct
OBAS.US Optibase Ltd 20200528 0 10.91 10.91 10.91 10.91 0 10.91
OBCI.US Ocean Bio 20200528 0 5.2477 5.5 5.1813 5.37 25949 5.2544 up up correct
OBLG.US Oblong Inc 20200528 0 0.95 1.0478 0.95 1.01 35337 1.01 up up correct
OBNK.US Origin Bancorp Inc 20200528 0 22.75 22.75 20.85 21.14 52955 20.7243 down down correct
OBSV.US ObsEva SA 20200528 0 4.16 4.18 3.9 3.93 469000 3.93 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20200528 0 25.05 25.05 25.05 25.05 0 23.8615
OCC.US Optical Cable Corporation 20200528 0 2.51 2.55 2.5 2.5 2000 2.5 down down correct
OCCI.US OFS Credit Company Inc 20200528 0 9 9.59 9 9.39 89069 7.0486 up up correct
OCCIP.US OFS Credit Company Inc 20200528 0 23.175 23.2 22.9 23.075 8186 20.7918 down down correct
OCFC.US OceanFirst Financial Corp 20200528 0 17.59 18.23 16.9 17.02 385713 16.1098 down down correct
OCFCP.US OceanFirst Financial Corp 20200528 0 25.59 25.745 25.59 25.7 22900 23.3168 up up correct
OCGN.US Ocugen Inc 20200528 0 0.3205 0.3227 0.307 0.312 9571212 0.312 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20200528 0 4.58 4.58 4.47 4.5 400258 3.9038 down down correct
OCUL.US Ocular Therapeutix Inc 20200528 0 6.97 7.63 6.96 7.045 1059391 7.045 up down incorrect
OCUP.US Ocuphire Pharma Inc 20200528 0 2.31 2.6 2.3 2.45 25110 9.8 up up correct
OCX.US OncoCyte Corporation 20200528 0 2.77 2.8 2.59 2.63 179890 2.63 down down correct
ODFL.US Old Dominion Freight Line Inc 20200528 0 166.18 169.07 164.61 165.78 810727 164.909 down down correct
ODP.US The ODP Corporation 20200528 0 2.58 2.589 2.43 2.445 553457 24.45 down up incorrect
ODT.US Odonate Therapeutics Inc 20200528 0 33.51 35 32.84 32.87 68700 32.87 down down correct
OEG.US Orbital Energy Group Inc 20200528 0 0.68 0.7199 0.68 0.68 15725 0.68
OESX.US Orion Energy Systems Inc 20200528 0 4.5 4.56 4.41 4.46 206100 4.46 down down correct
OFED.US Oconee Federal Financial Corp 20200528 0 20.28 20.75 19.96 20.73 10000 20.2111 up up correct
OFIX.US Orthofix Medical Inc 20200528 0 35.35 36.01 34.49 34.65 130100 34.65 down up incorrect
OFLX.US Omega Flex Inc 20200528 0 112 112 103 103 10516 101.5084 down down correct
OFS.US OFS Capital Corporation 20200528 0 4.91 5.2803 4.91 4.99 72912 4.1542 up up correct
OFSSI.US OFSSI 20200528 0 19.55 19.55 18.81 18.81 1000 17.1281 down down correct
OGI.US OrganiGram Holdings Inc 20200528 0 1.71 1.98 1.68 1.87 15539440 1.87 up down incorrect
OIIM.US O2Micro International Limited 20200528 0 1.55 1.58 1.47 1.58 22900 1.58 up up correct
OJSCY.US Public Joint Stock Company Rosneft Oil Company 20200528 0 5.15 5.4 5.15 5.15 1900 4.8635
OKTA.US Okta Inc 20200528 0 177.94 190.13 177.56 183.92 3308000 183.92 up up correct
OLED.US Universal Display Corporation 20200528 0 152.94 152.94 146.54 146.95 421893 145.9801 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20200528 0 90.24 91.358 87.4 87.8 2309800 87.8 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20200528 0 36.02 36.27 34.51 34.96 135944 33.6355 down down correct
OMCL.US Omnicell Inc 20200528 0 70.1 70.73 67.72 67.96 349204 67.96 down down correct
OMER.US Omeros Corporation 20200528 0 15.43 15.55 15.125 15.15 199718 15.15 down down correct
OMEX.US Odyssey Marine Exploration Inc 20200528 0 4.32 4.4 4.25 4.27 7506 4.27 down down correct
OMP.US Oasis Midstream Partners LP 20200528 0 9.1 9.1319 8.5 8.8 380226 7.1824 down down correct
OMQS.US OMNIQ Corp. Common Stock 20200528 0 5.95 6 5.95 6 609 6 up up correct
ON.US ON Semiconductor Corporation 20200528 0 17.27 17.27 16 16.06 6739670 16.06 down down correct
ONB.US Old National Bancorp 20200528 0 15.06 15.06 13.94 14.045 1413579 13.2333 down down correct
ONCS.US OncoSec Medical Incorporated 20200528 0 2.32 2.45 2.28 2.36 86184 2.36 up down incorrect
ONCT.US Oncternal Therapeutics Inc 20200528 0 3.14 3.3 3.03 3.06 27979 3.06 down down correct
ONCY.US Oncolytics Biotech Inc 20200528 0 2.4 2.6 2.32 2.48 1067800 2.48 up up correct
ONEM.US 1Life Healthcare Inc 20200528 0 31.42 32.64 30.83 31.1 1406475 31.1 down down correct
ONEW.US OneWater Marine Inc 20200528 0 15.31 15.88 14.6 14.99 46900 14.3588 down down correct
ONTX.US Onconova Therapeutics Inc 20200528 0 0.3969 0.4185 0.38 0.4049 680115 6.0735 up up correct
ONVO.US Organovo Holdings Inc 20200528 0 0.65 0.713 0.6411 0.6687 56009 13.374 up up correct
OPBK.US OP Bancorp 20200528 0 6.4 6.4 6.235 6.34 143126 6.0114 down down correct
OPCH.US Option Care Health Inc 20200528 0 15.2 16.33 14.88 14.99 340500 14.99 down down correct
OPGN.US OpGen Inc 20200528 0 2.05 2.17 1.95 1.99 1204306 1.99 down down correct
OPHC.US OptimumBank Holdings Inc 20200528 0 1.9012 1.9182 1.816 1.85 18069 1.85 down up incorrect
OPI.US Office Properties Income Trust 20200528 0 27.02 27.02 25.83 26.11 202978 23.4303 down down correct
OPK.US OPKO Health Inc 20200528 0 2.26 2.27 2.15 2.15 8207700 2.15 down down correct
OPNT.US Opiant Pharmaceuticals Inc 20200528 0 11.11 11.45 11.11 11.22 21577 11.22 up up correct
OPOF.US Old Point Financial Corporation 20200528 0 15.1 15.51 15.1 15.1 1542 14.4356
OPRA.US Opera Limited 20200528 0 6.33 6.47 6.01 6.05 192400 6.05 down up incorrect
OPRT.US Oportun Financial Corporation 20200528 0 9.84 10.14 9.16 9.89 262600 9.89 up up correct
OPRX.US OptimizeRx Corporation 20200528 0 12.25 12.25 11.425 11.53 134188 11.53 down down correct
OPTN.US OptiNose Inc 20200528 0 4.56 4.79 4.52 4.65 149100 4.65 up up correct
ORGO.US Organogenesis Holdings Inc 20200528 0 3.76 4.78 3.63 4.61 3149904 4.61 up up correct
ORGS.US Orgenesis Inc 20200528 0 6.92 7.1823 6.86 6.86 34477 6.86 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20200528 0 26.9 29 26.9 28.47 94700 28.47 up up correct
ORLY.US O'Reilly Automotive Inc 20200528 0 415 417.79 411.29 413.13 452879 413.13 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20200528 0 3.33 3.44 3.22 3.3 52235 3.3 down down correct
ORRF.US Orrstown Financial Services Inc 20200528 0 14.06 14.47 12.5 12.5 37320 11.793 down down correct
ORTX.US Orchard Therapeutics plc 20200528 0 9.67 9.79 9.25 9.37 405000 9.37 down down correct
OSBC.US Old Second Bancorp Inc 20200528 0 8.24 8.24 7.83 7.87 137795 7.7523 down down correct
OSIS.US OSI Systems Inc 20200528 0 77.35 77.71 76.31 76.51 129700 76.51 down up incorrect
OSMT.US Osmotica Pharmaceuticals plc 20200528 0 6.02 6.8 5.84 5.93 523100 5.93 down down correct
OSPN.US OneSpan Inc 20200528 0 20.22 20.9 19.89 19.98 395054 19.98 down down correct
OSS.US One Stop Systems Inc 20200528 0 1.69 1.69 1.61 1.68 38900 1.68 down down correct
OSTK.US Overstock.com Inc 20200528 0 16.64 17.35 16.57 16.67 1860214 16.67 up down incorrect
OSUR.US OraSure Technologies Inc 20200528 0 13.72 13.78 13.15 13.51 1597572 13.51 down down correct
OSW.US OneSpaWorld Holdings Limited 20200528 0 7.16 7.25 6.67 6.81 798800 6.81 down up incorrect
OTEL.US Otelco Inc 20200528 0 7.62 7.75 7.2438 7.54 2721 7.54 down down correct
OTEX.US Open Text Corporation 20200528 0 40.64 41.18 40.36 40.89 523792 39.8542 up down incorrect
OTIC.US Otonomy Inc 20200528 0 2.53 2.63 2.48 2.61 106500 2.61 up up correct
OTLK.US Outlook Therapeutics Inc 20200528 0 1.05 1.06 0.9302 1.01 2084661 1.01 down down correct
OTLKW.US Oncobiologics Inc. Series A Warrant 20200528 0 0.1599 0.1599 0.13 0.1379 20356 0.1379 down down correct
OTRK.US Ontrak Inc 20200528 0 18.61 20.2731 18.39 19.24 271215 19.24 up up correct
OTTR.US Otter Tail Corporation 20200528 0 43.28 43.72 42.8 43.12 359753 41.093 down down correct
OVBC.US Ohio Valley Banc Corp 20200528 0 27.27 27.27 25.56 26 4427 24.6127 down up incorrect
OVID.US Ovid Therapeutics Inc 20200528 0 5.99 6 5.15 5.255 1295900 5.255 down down correct
OVLY.US Oak Valley Bancorp 20200528 0 14.74 14.88 13.75 13.75 12134 13.3678 down down correct
OWSCX.US OWSCX 20200528 0 17.4 17.4 17.4 17.4 0 16.9118
OXBR.US Oxbridge Re Holdings Limited 20200528 0 0.8701 1.03 0.8701 0.9991 40751 0.9991 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20200528 0 0.03 0.0484 0.03 0.0429 12259 0.0429 up up correct
OXLC.US Oxford Lane Capital Corp 20200528 0 3.1 3.15 3.05 3.05 1437638 2.4113 down up incorrect
OXLCM.US Oxford Lane Capital Corp 20200528 0 23.25 23.5 23.1298 23.22 14227 20.8331 down down correct
OXLCP.US Oxford Lane Capital Corp 20200528 0 21.4 21.64 21.4 21.621 18900 19.5002 up down incorrect
OXSQ.US Oxford Square Capital Corp 20200528 0 2.99 3.24 2.9 2.98 828689 2.4593 down down correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20200528 0 21.85 22 21.67 21.85 13491 19.4802
OXSQZ.US Oxford Square Capital Corp. 20200528 0 21.1 21.1 21.1 21.1 0 19.1896
OYST.US Oyster Point Pharma Inc 20200528 0 28.98 29.795 28.13 28.18 195000 28.18 down down correct
OZK.US Bank OZK 20200528 0 24.17 24.17 22.88 23.03 656022 21.8286 down down correct
PAA.US Plains All American Pipeline L.P 20200528 0 10.01 10.08 9.615 9.72 3949416 8.5505 down down correct
PAAS.US Pan American Silver Corp 20200528 0 27.05 27.85 26.56 26.93 5673414 26.5166 down down correct
PACB.US Pacific Biosciences of California Inc 20200528 0 3.74 3.75 3.53 3.55 936727 3.55 down down correct
PACW.US PacWest Bancorp 20200528 0 19.35 19.37 18.05 18.22 1161623 17.3968 down up incorrect
PAE.US PAE Incorporated 20200528 0 9.25 9.48 9.16 9.27 233400 9.27 up up correct
PAEWW.US PAE Incorporated 20200528 0 2 2 2 2 5010 2
PAGP.US Plains GP Holdings L.P 20200528 0 10.62 10.62 10.07 10.11 2539733 8.9384 down down correct
PAHC.US Phibro Animal Health Corporation 20200528 0 26.83 27.61 26.35 26.9 219103 25.9277 up up correct
PALT.US Paltalk Inc. Common Stock 20200528 0 1.55 1.75 1.46 1.46 5900 1.46 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20200528 0 1.99 2 1.96 1.96 16235 1.9 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20200528 0 230.48 233.22 227.3903 229.39 1068476 229.39 down down correct
PASG.US Passage Bio Inc 20200528 0 23.19 24.32 22.99 23 58700 23 down down correct
PATI.US Patriot Transportation Holding Inc 20200528 0 8.405 8.63 8.4 8.4 10890 4.6902 down down correct
PATK.US Patrick Industries Inc 20200528 0 57.15 57.15 53.1 53.62 306783 52.3849 down down correct
PAVM.US PAVmed Inc 20200528 0 2.12 2.14 1.95 1.98 1929300 1.98 down down correct
PAVMW.US PAVmed Inc 20200528 0 1.18 1.18 1.18 1.18 0 1.18
PAVMZ.US PAVmed Inc. Series Z Warrant 20200528 0 1.09 1.09 0.96 0.99 97166 0.99 down up incorrect
PAYS.US PaySign Inc 20200528 0 7.29 7.29 6.99 7.055 330391 7.055 down down correct
PAYX.US Paychex Inc 20200528 0 71.75 73 71.27 72.08 2998160 69.19 up up correct
PBCT.US People's United Financial Inc 20200528 0 12.32 12.41 11.56 11.63 3471836 10.7579 down down correct
PBCTP.US People's United Financial Inc 20200528 0 26.25 26.25 26 26.08 20891 23.8447 down down correct
PBFS.US Pioneer Bancorp Inc 20200528 0 10.25 10.25 9.57 9.57 8900 9.57 down down correct
PBHC.US Pathfinder Bancorp Inc 20200528 0 10.1 10.2471 9.9 9.95 4730 9.6574 down down correct
PBIP.US Prudential Bancorp Inc 20200528 0 12.23 12.4015 12.03 12.03 10631 11.5894 down up incorrect
PBPB.US Potbelly Corporation 20200528 0 2.27 2.45 2.0601 2.12 876805 2.12 down down correct
PBTS.US Powerbridge Technologies Co. Ltd 20200528 0 2.85 2.92 2.63 2.67 27000 2.67 down up incorrect
PBYI.US Puma Biotechnology Inc 20200528 0 10.77 11.43 10.51 10.815 618137 10.815 up up correct
PCAR.US PACCAR Inc 20200528 0 75.16 75.52 73.43 74.005 1951660 70.6162 down down correct
PCB.US PCB Bancorp 20200528 0 9.87 9.9 9.37 9.44 17930 9.0191 down up incorrect
PCH.US PotlatchDeltic Corporation 20200528 0 36.1 36.1 34.73 35.22 287279 30.9444 down down correct
PCOM.US Points International Ltd 20200528 0 7.83 7.95 7.46 7.47 90100 7.47 down down correct
PCRX.US Pacira BioSciences Inc 20200528 0 45.23 45.68 44.17 44.51 403133 44.51 down down correct
PCSB.US PCSB Financial Corporation 20200528 0 14.21 14.21 13.73 13.82 194089 13.5725 down down correct
PCTI.US PCTEL Inc 20200528 0 6.69 6.7 6.55 6.6 64096 6.2731 down down correct
PCTY.US Paylocity Holding Corporation 20200528 0 127.33 129.54 124.76 125.5 414597 125.5 down down correct
PCYG.US Park City Group Inc 20200528 0 5.09 5.5 5.08 5.26 20793 5.26 up up correct
PCYO.US Pure Cycle Corporation 20200528 0 10 10.09 9.87 9.98 108478 9.98 down down correct
PDCE.US PDC Energy Inc 20200528 0 12.83 13.08 12.37 12.4 1354849 12.1737 down down correct
PDCO.US Patterson Companies Inc 20200528 0 20.35 20.57 19.69 19.99 1475248 18.9593 down down correct
PDD.US Pinduoduo Inc 20200528 0 59.77 61.99 59.56 60.36 7386500 60.36 up up correct
PDEX.US Pro 20200528 0 19.6 19.7 19.25 19.25 5400 19.25 down down correct
PDFS.US PDF Solutions Inc 20200528 0 17.54 17.68 16.795 16.88 119215 16.88 down down correct
PDLB.US PDL Community Bancorp 20200528 0 8.98 9.44 8.76 8.76 14500 8.76 down down correct
PDSB.US PDS Biotechnology Corporation 20200528 0 1.25 1.36 1.2 1.25 909735 1.25
PDSKX.US PDSKX 20200528 0 20.86 20.86 20.86 20.86 0 20.0306
PDSRX.US PDSRX 20200528 0 20.83 20.83 20.83 20.83 0 19.9187
PDSYX.US PDSYX 20200528 0 20.9 20.9 20.9 20.9 0 20.0706
PEBK.US Peoples Bancorp of North Carolina Inc 20200528 0 18.28 18.33 17.6 17.6 4945 16.7671 down down correct
PEBO.US Peoples Bancorp Inc 20200528 0 24.58 24.58 23.13 23.36 92692 21.6271 down down correct
PEGA.US Pegasystems Inc 20200528 0 94.38 95.925 94 94.11 249996 93.9692 down down correct
PENN.US Penn National Gaming Inc 20200528 0 32 34.78 31.13 31.58 27546900 31.58 down up incorrect
PEP.US PepsiCo Inc 20200528 0 131.21 132.73 130.11 132.29 4976408 125.7401 up up correct
PERI.US Perion Network Ltd 20200528 0 5.82 5.87 5.46 5.49 212667 5.49 down down correct
PESI.US Perma 20200528 0 5.83 5.87 5.67 5.68 5900 5.68 down down correct
PETQ.US PetIQ Inc 20200528 0 30.77 31.9 29.92 30.41 686100 30.41 down up incorrect
PETS.US PetMed Express Inc 20200528 0 37.78 37.96 35.36 35.59 462306 33.6523 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20200528 0 0.27 0.27 0.27 0.27 500 1.08
PETZ.US TDH Holdings Inc 20200528 0 1.03 1.03 0.943 1.03 15500 1.03
PFALX.US PFALX 20200528 0 7.95 7.95 7.95 7.95 0 7.2158
PFBC.US Preferred Bank 20200528 0 42.1 42.1 38.74 38.9 68454 37.378 down down correct
PFC.US Premier Financial Corp 20200528 0 18.48 18.48 16.83 16.95 165167 16.0373 down up incorrect
PFFLX.US PFFLX 20200528 0 7.95 7.95 7.95 7.95 0 7.208
PFG.US Principal Financial Group Inc 20200528 0 41.62 41.79 40.36 40.8 2148709 37.8433 down down correct
PFHD.US Professional Holding Corp 20200528 0 15.44 15.64 14.25 14.6 20800 14.6 down down correct
PFIE.US Profire Energy Inc 20200528 0 0.79 0.819 0.7775 0.7775 49919 0.7775 down down correct
PFIN.US P&F Industries Inc 20200528 0 4.963 4.975 4.963 4.975 2878 4.975 up up correct
PFIS.US Peoples Financial Services Corp 20200528 0 37.13 37.2 33.45 33.48 7794 31.785 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20200528 0 7.95 7.95 7.95 7.95 0 6.991
PFLT.US PennantPark Floating Rate Capital Ltd 20200528 0 8.5 8.6056 8.25 8.28 257234 7.0322 down down correct
PFMT.US Performant Financial Corporation 20200528 0 0.67 0.72 0.58 0.6 125700 0.6 down up incorrect
PFSW.US PFSweb Inc 20200528 0 5.95 5.965 5.55 5.78 91840 5.78 down down correct
PFX.US Phenixfin Corporation 20200528 0 0.56 0.615 0.56 0.6 183621 12 up down incorrect
PFXNL.US PhenixFIN Corporation 20200528 0 19 19.25 19 19.25 1732 17.4931 up up correct
PGC.US Peapack 20200528 0 20.61 20.61 18.85 19 70276 18.77 down down correct
PGEN.US Precigen Inc 20200528 0 2.52 2.53 2.31 2.345 1062720 2.345 down down correct
PGNY.US Progyny Inc 20200528 0 24.31 25.2 24.1 24.81 1032600 24.81 up up correct
PHAS.US PhaseBio Pharmaceuticals Inc 20200528 0 6.39 6.85 5.76 6.02 20792400 6.02 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20200528 0 44.61 45.759 40.54 40.84 59700 40.84 down down correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20200528 0 2.1973 2.35 2.19 2.35 1963 2.35 up down incorrect
PHIO.US Phio Pharmaceuticals Corp 20200528 0 2.26 2.37 2.16 2.24 182100 2.24 down down correct
PHIOW.US Phio Pharmaceuticals Corp 20200528 0 0.283 0.35 0.15 0.2381 68277 0.2381 down down correct
PHUN.US Phunware Inc 20200528 0 1.45 1.45 1.31 1.34 3336632 1.34 down down correct
PHUNW.US Phunware Inc 20200528 0 0.4 0.4 0.2 0.2 14613 0.2 down down correct
PI.US Impinj Inc 20200528 0 28.66 28.87 25.67 25.93 381500 25.93 down up incorrect
PIIVX.US PIIVX 20200528 0 30.94 30.94 30.94 30.94 0 30.3373
PINC.US Premier Inc 20200528 0 34.2 35.09 33.98 34.35 788679 33.2289 up up correct
PIRS.US Pieris Pharmaceuticals Inc 20200528 0 3.46 3.53 3.19 3.22 512100 3.22 down down correct
PIXY.US ShiftPixy Inc 20200528 0 5.35 5.6 5.1901 5.23 1906405 5.23 down down correct
PKBK.US Parke Bancorp Inc 20200528 0 14.35 14.49 13.18 13.43 40661 12.6908 down down correct
PKOH.US Park 20200528 0 16.17 16.17 14.94 15.04 62435 14.7035 down down correct
PLAB.US Photronics Inc 20200528 0 11.93 12.27 11.38 11.44 953667 11.44 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20200528 0 15.2 15.3 13.36 13.63 9730447 13.63 down down correct
PLBC.US Plumas Bancorp 20200528 0 19.06 19.53 18.8 18.82 6667 18.2532 down down correct
PLCE.US The Children's Place Inc 20200528 0 47.01 47.41 42.58 42.96 995105 42.96 down down correct
PLIN.US China Xiangtai Food Co. Ltd 20200528 0 1.71 1.71 1.6 1.63 257800 1.63 down down correct
PLL.US Piedmont Lithium Inc 20200528 0 8.15 8.4 7.6 8.1528 30272 8.1528 up up correct
PLMR.US Palomar Holdings Inc 20200528 0 72.82 75.87 69.545 74.76 1445700 74.76 up down incorrect
PLPC.US Preformed Line Products Company 20200528 0 55.34 55.5 51.03 52.14 10110 51.1231 down down correct
PLSE.US Pulse Biosciences Inc 20200528 0 10.02 10.26 9.27 9.5 100700 9.5 down down correct
PLUG.US Plug Power Inc 20200528 0 4.29 4.51 4.22 4.25 14081200 4.25 down down correct
PLUS.US ePlus inc 20200528 0 75.45 76.71 73.96 74.4 64320 37.2 down down correct
PLXP.US PLx Pharma Inc 20200528 0 3.981 4.17 3.7 3.91 12822 3.91 down up incorrect
PLXS.US Plexus Corp 20200528 0 69.27 69.84 65.3 65.83 179213 65.83 down down correct
PLYA.US Playa Hotels & Resorts N.V 20200528 0 2.85 2.85 2.55 2.67 1195900 2.67 down up incorrect
PMAAX.US PMAAX 20200528 0 10.37 10.37 10.37 10.37 0 9.97
PMCB.US PharmaCyte Biotech Inc. Common Stock 20200528 0 0.0175 0.018 0.017 0.0178 2551 26.7013 up up correct
PMD.US Psychemedics Corporation 20200528 0 5.57 5.62 5.37 5.52 24144 5.4811 down down correct
PME.US Pingtan Marine Enterprise Ltd 20200528 0 1.1939 1.195 1.1939 1.195 633 1.195 up up correct
PMFLX.US PMFLX 20200528 0 10.37 10.37 10.37 10.37 0 9.915
PMIFX.US PMIFX 20200528 0 10.01 10.01 10.01 10.01 0 8.596
PMTS.US CPI Card Group Inc. Common Stock 20200528 0 1.45 1.5 1.45 1.49 15800 1.49 up up correct
PNFP.US Pinnacle Financial Partners Inc 20200528 0 43.77 44.79 40.57 41.03 320407 40.3788 down up incorrect
PNFPP.US Pinnacle Financial Partners Inc 20200528 0 24.7 25.75 24.65 25.75 542800 23.4919 up down incorrect
PNNT.US PennantPark Investment Corporation 20200528 0 3.59 3.59 3.3 3.38 467754 2.8749 down down correct
PNNTG.US PNNTG 20200528 0 22.25 23 22.25 22.35 2300 20.5404 up down incorrect
PNRG.US PrimeEnergy Resources Corporation 20200528 0 90.11 90.11 74.18 74.18 2900 74.18 down down correct
PNTG.US The Pennant Group Inc 20200528 0 28.15 28.78 24.9 25.29 159300 25.29 down down correct
POAI.US Predictive Oncology Inc 20200528 0 1.6 1.6199 1.51 1.51 416884 1.51 down down correct
PODD.US Insulet Corporation 20200528 0 178.27 188.27 176.82 184.58 715493 184.58 up down incorrect
POLA.US Polar Power Inc 20200528 0 1.32 1.3899 1.31 1.37 52404 1.37 up down incorrect
POOL.US Pool Corporation 20200528 0 261.84 266.67 257.05 259.13 562360 256.4504 down up incorrect
POPM.US PopMail.com Inc 20200528 0 0 0 0 0 0 0
POWI.US Power Integrations Inc 20200528 0 113.47 113.815 108.25 108.9 485014 53.9507 down down correct
POWL.US Powell Industries Inc 20200528 0 27.94 27.98 27 27.26 68713 25.8187 down down correct
POWW.US AMMO Inc 20200528 0 1.665 1.7 1.65 1.68 37816 1.68 up down incorrect
PPBI.US Pacific Premier Bancorp Inc 20200528 0 23.54 23.54 22.09 22.22 721385 21.0385 down down correct
PPBT.US Purple Biotech Ltd 20200528 0 0.0545 0.0546 0.045 0.052 10369310 0.52 down down correct
PPC.US Pilgrim's Pride Corporation 20200528 0 21.58 21.7 20.81 20.88 675332 20.88 down down correct
PPD.US PPD Inc 20200528 0 27.28 27.71 26.51 27.02 242000 27.02 down down correct
PPIH.US Perma 20200528 0 5.48 5.65 5.21 5.21 8000 5.21 down down correct
PPSI.US Pioneer Power Solutions Inc 20200528 0 0.93 0.985 0.93 0.96 6985 0.9361 up up correct
PPTA.US Midas Gold Corp. 20200528 0 4.62 4.62 4.2639 4.3 21064 4.3 down down correct
PRAA.US PRA Group Inc 20200528 0 36.54 36.56 34.7001 35 328821 35 down up incorrect
PRDEX.US PREDEX Funds 20200528 0 25.87 25.87 25.87 25.87 0 24.2637
PRDO.US Perdoceo Education Corporation 20200528 0 17 17.03 16.28 16.36 429600 16.36 down down correct
PRFT.US Perficient Inc 20200528 0 35.75 35.75 34.68 34.86 345700 34.86 down down correct
PRGS.US Progress Software Corporation 20200528 0 40.65 41.29 40 40.12 384569 39.018 down down correct
PRIM.US Primoris Services Corporation 20200528 0 16.52 17.29 16.27 16.65 311739 16.3957 up down incorrect
PRIVX.US Sharespost 100 Fund 20200528 0 30.75 30.75 30.75 30.75 0 30.1465
PRLVX.US PRLVX 20200528 0 30.58 30.58 30.58 30.58 0 29.9756
PROC.US Procaps Group S.A. Ordinary Shares 20200528 0 9.83 9.83 9.8 9.8 50200 9.8 down down correct
PROF.US Profound Medical Corp 20200528 0 12.6 12.6 12 12.2 69076 12.2 down down correct
PROV.US Provident Financial Holdings Inc 20200528 0 13.78 14 12.76 12.76 13500 12.0799 down down correct
PRPH.US ProPhase Labs Inc 20200528 0 1.71 1.72 1.71 1.71 4110 1.6295
PRPL.US Purple Innovation Inc 20200528 0 14.49 15.09 13.98 14.11 635643 14.11 down down correct
PRPO.US Precipio Inc 20200528 0 0.8739 0.8889 0.823 0.823 591125 0.823 down down correct
PRQR.US ProQR Therapeutics N.V 20200528 0 5.6 5.68 5.45 5.6 76400 5.6
PRTA.US Prothena Corporation plc 20200528 0 11.65 11.79 11.01 11.11 225494 11.11 down down correct
PRTH.US Priority Technology Holdings Inc 20200528 0 1.88 2 1.88 1.92 10600 1.92 up up correct
PRTK.US Paratek Pharmaceuticals Inc 20200528 0 4.43 4.65 4.28 4.3 387271 4.3 down down correct
PRTS.US CarParts.com Inc 20200528 0 6.1 6.7 5.91 6.46 1371900 6.46 up up correct
PRVB.US Provention Bio Inc 20200528 0 13.04 14.08 12.9101 13.41 370873 13.41 up up correct
PSEC.US Prospect Capital Corporation 20200528 0 5.43 5.45 5.16 5.21 2399009 4.4257 down down correct
PSHG.US Performance Shipping Inc 20200528 0 0.66 0.67 0.624 0.647 5752 6.3463 down down correct
PSMT.US PriceSmart Inc 20200528 0 58.15 58.515 55.88 56.17 191628 55.4573 down down correct
PSNL.US Personalis Inc 20200528 0 12.29 12.63 11.75 11.78 176900 11.78 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20200528 0 15.75 15.75 15.75 15.75 0 14.5703
PSTI.US Pluristem Therapeutics Inc 20200528 0 8.26 8.32 8 8.31 397808 8.31 up down incorrect
PSTV.US Plus Therapeutics Inc 20200528 0 1.75 1.77 1.67 1.67 76499 1.67 down up incorrect
PT.US Pintec Technology Holdings Limited 20200528 0 0.96 0.96 0.85 0.87 187000 0.87 down down correct
PTC.US PTC Inc 20200528 0 75.62 76.62 74.77 74.9 684091 74.9 down down correct
PTCT.US PTC Therapeutics Inc 20200528 0 50.38 50.99 49.53 49.9 516289 49.9 down down correct
PTDEX.US PREDEX 20200528 0 25.94 25.94 25.94 25.94 0 24.422
PTE.US PolarityTE Inc 20200528 0 1.08 1.1189 1 1.01 579642 1.01 down down correct
PTEN.US Patterson 20200528 0 4.15 4.47 4.07 4.28 9079536 4.1756 up down incorrect
PTGX.US Protagonist Therapeutics Inc 20200528 0 16.9 17.84 16.47 16.54 786500 16.54 down up incorrect
PTIX.US Protagenic Therapeutics Inc 20200528 0 1.25 1.25 1.25 1.25 1 1.25
PTMN.US Portman Ridge Finance Corporation 20200528 0 12 12.2 11.4 11.9 20870 9.7989 down down correct
PTNR.US Partner Communications Company Ltd 20200528 0 4.1 4.1 3.84 4.08 3800 4.08 down down correct
PTON.US Peloton Interactive Inc 20200528 0 40.85 42.94 40.77 42.61 6019612 42.61 up up correct
PTRS.US Partners Bancorp 20200528 0 6.94 6.95 6.93 6.93 2334 6.7653 down down correct
PTSI.US P.A.M. Transportation Services Inc 20200528 0 35.95 37.9186 33.99 33.99 5593 16.995 down down correct
PULM.US Pulmatrix Inc 20200528 0 1.84 1.84 1.62 1.71 709537 1.71 down down correct
PUYI.US Puyi Inc 20200528 0 6.3 6.4 6.265 6.4 13100 6.4 up up correct
PVAC.US Penn Virginia Corporation 20200528 0 8.86 9.93 8.56 8.97 1266260 8.97 up up correct
PVBC.US Provident Bancorp Inc 20200528 0 9.34 9.38 8.69 9.22 53094 9.0696 down down correct
PWDEX.US PREDEX 20200528 0 25.94 25.94 25.94 25.94 0 24.4219
PWFL.US PowerFleet Inc 20200528 0 4.75 4.76 4.68 4.7 138496 4.7 down down correct
PWOD.US Penns Woods Bancorp Inc 20200528 0 22.05 22.9999 21.41 21.41 17571 19.589 down down correct
PXLW.US Pixelworks Inc 20200528 0 3.65 3.69 3.53 3.55 206300 3.55 down down correct
PXS.US Pyxis Tankers Inc 20200528 0 0.9708 0.9708 0.92 0.96 19457 0.96 down down correct
PYPL.US PayPal Holdings Inc 20200528 0 144.73 151.945 144.51 148.79 10050679 148.79 up up correct
PZZA.US Papa John's International Inc 20200528 0 79.53 79.79 75.26 75.93 738943 74.804 down down correct
QADA.US QAD Inc 20200528 0 46.15 48.33 44.63 45.08 93834 44.7916 down down correct
QADB.US QAD Inc 20200528 0 32 32 32 32 245 31.7775
QCOM.US QUALCOMM Incorporated 20200528 0 80.24 81.48 77.73 78.11 11170860 75.3765 down down correct
QCRH.US QCR Holdings Inc 20200528 0 33.59 33.59 30.6 30.87 35331 30.5552 down down correct
QDEL.US Quidel Corporation 20200528 0 155.47 172.4012 155.43 167.22 1048023 167.22 up up correct
QFIN.US 360 DigiTech Inc 20200528 0 10 10 9.5 9.6 521779 9.4704 down down correct
QIWI.US QIWI plc 20200528 0 14.2 14.235 13.91 14.03 452446 11.8178 down down correct
QK.US Q&K International Group Limited 20200528 0 12 12.2 12 12 9300 12
QLGN.US Qualigen Therapeutics Inc 20200528 0 6.33 6.8957 6.3 6.4 208827 6.4 up up correct
QLYS.US Qualys Inc 20200528 0 112.24 115.38 111.22 111.66 322894 111.66 down down correct
QMCO.US Quantum Corporation 20200528 0 4 4.02 3.9 3.92 178700 3.92 down down correct
QNST.US QuinStreet Inc 20200528 0 10.68 10.72 10.05 10.08 308511 10.08 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20200528 0 23.49 23.655 23.41 23.58 179832 21.1271 up up correct
QRHC.US Quest Resource Holding Corporation 20200528 0 1.4 1.45 1.32 1.37 10425 1.37 down down correct
QRTEA.US Qurate Retail Inc 20200528 0 8.39 8.5 8.03 8.37 3476972 4.7745 down down correct
QRTEB.US Qurate Retail Inc 20200528 0 4.8243 4.8243 4.8243 4.8243 79 2.1782
QRVO.US Qorvo Inc 20200528 0 104.85 105.395 100.11 100.77 1334493 100.77 down down correct
QTNT.US Quotient Limited 20200528 0 7.53 7.75 7.28 7.45 523800 7.45 down down correct
QTRX.US Quanterix Corporation 20200528 0 26.51 28.22 26.24 26.97 240200 26.97 up down incorrect
QTT.US Qutoutiao Inc 20200528 0 2.47 2.48 2.33 2.34 867009 23.4 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20200528 0 2.01 2.44 1.545 1.6 131815 1.6 down down correct
QUIK.US QuickLogic Corporation 20200528 0 5.5 5.5 5.07 5.1 34800 5.1 down down correct
QUMU.US Qumu Corporation 20200528 0 2.42 2.56 2.37 2.51 7500 2.51 up down incorrect
QURE.US uniQure N.V 20200528 0 65.25 65.93 62.3601 63.02 262513 63.02 down down correct
RADA.US RADA Electronic Industries Ltd 20200528 0 5.1 5.2398 4.975 5.03 138825 5.03 down down correct
RAIL.US FreightCar America Inc 20200528 0 1.32 1.38 1.25 1.26 202558 1.26 down up incorrect
RAND.US Rand Capital Corporation 20200528 0 11.8 11.8 11.42 11.42 5896 10.5171 down down correct
RAPT.US RAPT Therapeutics Inc 20200528 0 17.76 18.39 17.395 17.85 131200 17.85 up down incorrect
RARE.US Ultragenyx Pharmaceutical Inc 20200528 0 71.81 72.67 68.34 68.59 357823 68.59 down down correct
RAVE.US RAVE Restaurant Group Inc 20200528 0 1.07 1.07 0.93 0.954 308386 0.954 down up incorrect
RAVN.US Raven Industries Inc 20200528 0 23.25 23.3 21.62 21.74 140940 21.6167 down down correct
RBB.US RBB Bancorp 20200528 0 14.26 14.26 13.01 13.08 56140 12.6269 down down correct
RBBN.US Ribbon Communications Inc 20200528 0 4.22 4.22 4.03 4.11 386649 4.11 down down correct
RBCAA.US Republic Bancorp Inc 20200528 0 35.25 35.405 33.24 33.33 35012 31.68 down down correct
RBCN.US Rubicon Technology Inc 20200528 0 7.75 7.75 7.41 7.41 1800 7.41 down down correct
RBKB.US Rhinebeck Bancorp Inc 20200528 0 6.85 7.45 6.64 6.64 3600 6.64 down down correct
RBNC.US Reliant Bancorp Inc 20200528 0 14.85 14.85 13.66 13.66 33062 13.2496 down down correct
RCAT.US Red Cat Holdings Inc 20200528 0 1.18 1.24 1.18 1.24 3584 1.24 up up correct
RCEL.US AVITA Medical Inc 20200528 0 6.2 6.43 6.18 6.37 86911 31.85 up down incorrect
RCIAX.US Resource Credit Income Fund Class A Shar 20200528 0 9.15 9.15 9.15 9.15 0 8.1263
RCICX.US Resource Credit Income Fund Class C 20200528 0 9.25 9.25 9.25 9.25 0 8.3277
RCII.US Rent 20200528 0 25.99 26.15 25.19 25.63 490481 24.3341 down down correct
RCIIX.US Resource Credit Income Fund Class I Shar 20200528 0 9.18 9.18 9.18 9.18 0 8.1388
RCILX.US RCILX 20200528 0 9.15 9.15 9.15 9.15 0 8.1714
RCIWX.US Resource Credit Income Fund Class W Shar 20200528 0 9.15 9.15 9.15 9.15 0 8.1561
RCKT.US Rocket Pharmaceuticals Inc 20200528 0 20.06 20.19 18.77 18.88 204055 18.88 down down correct
RCKY.US Rocky Brands Inc 20200528 0 22.18 22.18 21.05 21.09 29063 20.4554 down down correct
RCM.US R1 RCM Inc 20200528 0 11.17 11.2 10.71 10.75 918206 10.75 down down correct
RCMT.US RCM Technologies Inc 20200528 0 1.44 1.44 1.35 1.39 8000 1.39 down up incorrect
RCON.US Recon Technology Ltd 20200528 0 1.94 1.978 1.83 1.97 119825 1.97 up down incorrect
RDCM.US RADCOM Ltd 20200528 0 6.95 7.08 6.8 7.01 12200 7.01 up up correct
RDFN.US Redfin Corporation 20200528 0 30.61 30.75 29.21 29.36 1272000 29.36 down down correct
RDHL.US RedHill Biopharma Ltd 20200528 0 6.86 7.05 6.53 6.95 389744 6.95 up up correct
RDI.US Reading International Inc 20200528 0 3.89 3.95 3.7 3.83 147300 3.83 down down correct
RDIB.US Reading International Inc 20200528 0 16.99 16.99 16.99 16.99 296 16.99
RDNT.US RadNet Inc 20200528 0 18.5 19.1595 17.44 17.6 350662 17.6 down down correct
RDUS.US Radius Health Inc 20200528 0 12.22 13.45 11.98 13.33 697484 13.33 up up correct
RDVT.US Red Violet Inc 20200528 0 18.49 19.48 17.96 17.99 43100 17.99 down down correct
RDWR.US Radware Ltd 20200528 0 23.87 24 23.48 23.58 139604 23.58 down down correct
REAL.US The RealReal Inc 20200528 0 14.3 14.5 13.37 13.51 1174900 13.51 down up incorrect
REDU.US RISE Education Cayman Ltd 20200528 0 3.42 3.47 3.2 3.47 69900 3.47 up up correct
REED.US Reed's Inc 20200528 0 0.69 0.74 0.69 0.69 285400 0.69
REFR.US Research Frontiers Incorporated 20200528 0 4.71 4.96 4.7 4.86 242500 4.86 up up correct
REG.US Regency Centers Corporation 20200528 0 46.71 46.71 44.15 44.69 1657956 41.9652 down down correct
REGI.US Renewable Energy Group Inc 20200528 0 29.77 30.34 27.87 28.04 674547 28.04 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20200528 0 547.5 583.03 546.13 578.21 7869786 578.21 up up correct
REKR.US Rekor Systems Inc 20200528 0 3.5 3.62 3.5 3.51 24202 3.51 up up correct
RELI.US Reliance Global Group Inc 20200528 0 0.358 0.37 0.327 0.34 426 29.1414 down down correct
RELL.US Richardson Electronics Ltd 20200528 0 3.97 4.14 3.945 4.05 77984 3.8204 up up correct
REPH.US Recro Pharma Inc 20200528 0 4.85 5.04 4.77 4.79 549300 4.79 down down correct
REPL.US Replimune Group Inc 20200528 0 19.87 19.92 18.41 18.78 56900 18.78 down down correct
RESN.US Resonant Inc 20200528 0 2.28 2.37 2.22 2.23 513400 2.23 down up incorrect
RETA.US Reata Pharmaceuticals Inc 20200528 0 152.5 154.46 146.5 147.24 202000 147.24 down down correct
RETO.US ReTo Eco 20200528 0 1 1.3 0.95 1.2 76000 1.2 up up correct
REYN.US Reynolds Consumer Products Inc 20200528 0 34.34 34.34 33.58 34.02 498700 32.5198 down down correct
RFIL.US RF Industries Ltd 20200528 0 5.51 5.6 5.5 5.5 7700 5.5 down down correct
RGCO.US RGC Resources Inc 20200528 0 26.61 27.137 26.06 26.06 12884 24.8754 down down correct
RGEN.US Repligen Corporation 20200528 0 130 132.28 128.62 129.21 572845 129.21 down up incorrect
RGLD.US Royal Gold Inc 20200528 0 133.98 135.19 130.345 131.66 507782 129.5868 down down correct
RGLS.US Regulus Therapeutics Inc 20200528 0 0.67 0.76 0.6621 0.73 792568 0.73 up up correct
RGNX.US REGENXBIO Inc 20200528 0 43.03 43.135 39.74 39.84 314100 39.84 down down correct
RGP.US Resources Connection Inc 20200528 0 11.86 11.86 11.33 11.44 184400 10.7796 down down correct
RIBT.US RiceBran Technologies 20200528 0 1.14 1.15 1.1 1.11 20393 1.11 down down correct
RICK.US RCI Hospitality Holdings Inc 20200528 0 16.25 16.35 14.28 14.51 279876 14.3996 down down correct
RIDE.US Lordstown Motors Corp 20200528 0 10.04 10.04 10.04 10.04 0 10.04
RIGL.US Rigel Pharmaceuticals Inc 20200528 0 2.08 2.1 2 2.03 1410757 2.03 down down correct
RILY.US B. Riley Financial Inc 20200528 0 19.87 20.2127 19.29 19.4 182750 17.2777 down down correct
RILYM.US RILYM 20200528 0 20.395 20.75 20.395 20.74 11300 18.8185 up down incorrect
RILYN.US B. Riley Financial Inc 20200528 0 20.19 20.83 20.19 20.83 5800 18.8672 up up correct
RILYP.US B. Riley Financial Inc 20200528 0 20.6 20.8 20.58 20.8 6900 18.7875 up up correct
RIOT.US Riot Blockchain Inc 20200528 0 2.22 2.35 2.18 2.21 4949300 2.21 down down correct
RIVE.US Riverview Financial Corporation 20200528 0 6.05 6.2 6.02 6.02 3523 5.956 down down correct
RKDA.US Arcadia Biosciences Inc 20200528 0 3.74 3.74 3.56 3.58 108748 3.58 down down correct
RLMD.US Relmada Therapeutics Inc 20200528 0 45.57 47.15 43.59 45.01 89758 45.01 down up incorrect
RMBI.US Richmond Mutual Bancorporation Inc 20200528 0 11.62 11.65 11.423 11.49 27800 10.7477 down down correct
RMBL.US RumbleON Inc 20200528 0 7.38 7.95 7.11 7.5 179345 7.5 up up correct
RMBS.US Rambus Inc 20200528 0 15.7 15.7 15.11 15.19 661955 15.19 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20200528 0 4.24 4.3562 4.22 4.27 30961 4.27 up up correct
RMNI.US Rimini Street Inc 20200528 0 4.46 4.69 4.44 4.46 112500 4.46
RMR.US The RMR Group Inc 20200528 0 29.53 29.53 26.91 27 65660 21.6504 down down correct
RMRM.US RMR Mortgage Trust 20200528 0 11.47 11.71 11.47 11.65 44300 10.8883 up up correct
RMTI.US Rockwell Medical Inc 20200528 0 2.16 2.25 2.13 2.14 699500 2.14 down down correct
RNDB.US Randolph Bancorp Inc 20200528 0 9.71 9.75 9.51 9.52 6235 9.4653 down down correct
RNST.US Renasant Corporation 20200528 0 25.94 25.94 24.29 24.51 213174 23.3689 down down correct
RNWK.US RealNetworks Inc 20200528 0 1.77 2.24 1.76 1.96 9237700 1.96 up up correct
ROAD.US Construction Partners Inc 20200528 0 18.5 18.5 17.16 17.4 239000 17.4 down down correct
ROCK.US Gibraltar Industries Inc 20200528 0 45.12 45.12 43.41 43.66 195369 43.66 down up incorrect
ROIC.US Retail Opportunity Investments Corp 20200528 0 10.6 10.63 9.71 9.84 1763874 9.5623 down down correct
ROKU.US Roku Inc 20200528 0 105.63 110.84 104.88 109.2 7467200 109.2 up up correct
ROLL.US RBC Bearings Incorporated 20200528 0 146.17 146.33 137.39 138.23 171102 138.23 down down correct
ROST.US Ross Stores Inc 20200528 0 96.56 100.6 94.73 98.27 4287429 97.317 up up correct
RPAY.US Repay Holdings Corporation 20200528 0 20.61 21.155 19.38 20.62 889900 20.62 up up correct
RPD.US Rapid7 Inc 20200528 0 46.4 48.48 45.91 47.47 950400 47.47 up up correct
RRBI.US Red River Bancshares Inc 20200528 0 42.7 42.87 40.51 40.51 12800 40.1393 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20200528 0 15.97 15.97 14.35 14.53 556756 14.53 down down correct
RRR.US Red Rock Resorts Inc 20200528 0 14.35 15 13.91 14.21 2861484 13.3693 down down correct
RSLS.US ReShape Lifesciences Inc 20200528 0 4 4.1 4 4.1 391 4.1 up up correct
RSSS.US Research Solutions Inc 20200528 0 3 3 2.9 3 202403 3
RTLR.US Rattler Midstream LP 20200528 0 8.88 9.14 8.47 8.62 375800 7.4944 down down correct
RUBY.US Rubius Therapeutics Inc 20200528 0 6.63 6.8039 6.23 6.29 133496 6.29 down down correct
RUN.US Sunrun Inc 20200528 0 17 17.135 16.32 16.43 1729700 16.43 down down correct
RUSHA.US Rush Enterprises Inc 20200528 0 43 43.39 41.46 41.68 304317 27.1769 down down correct
RUSHB.US Rush Enterprises Inc 20200528 0 38.84 38.85 36.28 36.28 7078 23.6075 down down correct
RUTH.US Ruth's Hospitality Group Inc 20200528 0 9.32 9.4 8.66 8.76 2571341 8.76 down up incorrect
RVMD.US Revolution Medicines Inc 20200528 0 31.43 32.405 30.1 30.24 83300 30.24 down down correct
RVNC.US Revance Therapeutics Inc 20200528 0 22.41 22.41 21.13 21.32 250796 21.32 down down correct
RVSB.US Riverview Bancorp Inc 20200528 0 5.36 5.36 5.07 5.07 47435 4.8152 down down correct
RWLK.US ReWalk Robotics Ltd 20200528 0 1.21 1.29 1.15 1.26 537007 1.26 up down incorrect
RYAAY.US Ryanair Holdings plc 20200528 0 69.82 71.97 69.36 71.01 1146612 71.01 up down incorrect
RYTM.US Rhythm Pharmaceuticals Inc 20200528 0 20.14 20.41 19.77 19.84 122300 19.84 down up incorrect
RZB.US Reinsurance Group of America Incorporated 20200528 0 24.32 24.69 24.25 24.62 35561 22.466 up up correct
SABR.US Sabre Corporation 20200528 0 8.16 8.26 7.35 7.38 11140920 7.38 down down correct
SAFM.US Sanderson Farms Inc 20200528 0 141.99 143.8812 132.46 133.62 459309 131.3531 down down correct
SAFT.US Safety Insurance Group Inc 20200528 0 81.74 81.74 78.49 78.74 54828 72.6883 down down correct
SAGE.US Sage Therapeutics Inc 20200528 0 38.2 38.31 37.11 37.38 554235 37.38 down down correct
SAIA.US Saia Inc 20200528 0 113.06 113.06 109.28 109.56 260121 109.56 down down correct
SAL.US Salisbury Bancorp Inc 20200528 0 34.77 34.77 34.77 34.77 320 33.3735
SALM.US Salem Media Group Inc 20200528 0 0.87 0.92 0.85 0.88 104300 0.88 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20200528 0 11.49 12.65 11.2945 11.61 33043 10.7377 up up correct
SANM.US Sanmina Corporation 20200528 0 28.5 28.5 26.86 26.95 273828 26.95 down down correct
SANW.US S&W Seed Company 20200528 0 2.25 2.3 2.25 2.26 42900 2.26 up down incorrect
SASR.US Sandy Spring Bancorp Inc 20200528 0 26.68 26.68 24.54 24.78 145004 23.4951 down down correct
SATS.US EchoStar Corporation 20200528 0 31.83 31.865 30.92 31.02 227720 31.02 down down correct
SAVA.US Cassava Sciences Inc 20200528 0 2.12 2.2 2.07 2.11 1267687 2.11 down down correct
SBAC.US SBA Communications Corporation 20200528 0 304 313.46 303.81 310.69 564494 307.358 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20200528 0 24.26 24.26 22.09 22.26 268584 22.0003 down up incorrect
SBET.US Sharplink Gaming Ltd 20200528 0 1.05 1.08 1.05 1.05 16100 1.05
SBFG.US SB Financial Group Inc 20200528 0 15.5 15.61 15.12 15.12 22866 14.5517 down down correct
SBGI.US Sinclair Broadcast Group Inc 20200528 0 19.58 19.63 18.52 18.59 1063835 17.6187 down down correct
SBLK.US Star Bulk Carriers Corp 20200528 0 5.26 5.34 4.98 5.06 883049 4.4069 down down correct
SBNY.US Signature Bank 20200528 0 112.18 112.25 105.71 106.55 658472 104.1859 down down correct
SBRA.US Sabra Health Care REIT Inc 20200528 0 14.08 14.19 13.51 13.695 1641863 12.2487 down down correct
SBSI.US Southside Bancshares Inc 20200528 0 30.65 30.65 28.41 28.69 232688 27.0819 down up incorrect
SBT.US Sterling Bancorp Inc. (Southfield MI) 20200528 0 3 3.26 2.84 3.07 59500 3.07 up down incorrect
SBUX.US Starbucks Corporation 20200528 0 78.64 80.06 77.93 78.54 8333918 76.4841 down down correct
SCHL.US Scholastic Corporation 20200528 0 31.91 31.91 30.21 30.49 110755 29.4894 down down correct
SCHN.US Schnitzer Steel Industries Inc 20200528 0 16.5 16.5 15.53 15.6 148046 15.043 down down correct
SCKT.US Socket Mobile Inc 20200528 0 1.13 1.15 1.11 1.13 6400 1.13
SCOA.US Scion Tech Growth I 20200528 0 2.93 2.93 2.93 2.93 0 2.93
SCOR.US comScore Inc 20200528 0 3.85 3.95 3.63 3.66 823800 3.66 down down correct
SCPH.US scPharmaceuticals Inc 20200528 0 8.78 8.78 8.269 8.37 135100 8.37 down down correct
SCPL.US SciPlay Corporation 20200528 0 12.85 13.87 12.7 13.27 438800 13.27 up up correct
SCR.US Score Media and Gaming Inc 20200528 0 0.43 0.4339 0.4156 0.4169 86219 0.4169 down up incorrect
SCSC.US ScanSource Inc 20200528 0 25.46 26.19 24.56 24.63 111212 24.63 down down correct
SCVL.US Shoe Carnival Inc 20200528 0 27.44 28.22 26.1 26.29 383038 12.9568 down down correct
SCWX.US SecureWorks Corp 20200528 0 13.43 14.05 13.09 13.14 106300 13.14 down down correct
SCYX.US SCYNEXIS Inc 20200528 0 0.79 0.79 0.77 0.7727 56089 7.727 down down correct
SDC.US SmileDirectClub Inc 20200528 0 7.74 8.11 7.55 7.63 6302400 7.63 down down correct
SDGR.US Schrödinger Inc 20200528 0 65 66.67 62.03 62.24 643500 62.24 down down correct
SEAC.US SeaChange International Inc 20200528 0 2.01 2.05 1.9 1.96 868300 1.96 down down correct
SECO.US Secoo Holding Limited 20200528 0 2.4 2.48 2.32 2.35 49300 2.35 down down correct
SEDG.US SolarEdge Technologies Inc 20200528 0 136.08 143.29 132.79 135.29 747064 135.29 down up incorrect
SEED.US Origin Agritech Limited 20200528 0 3.668 3.71 3.5 3.59 5875 3.59 down down correct
SEEL.US Seelos Therapeutics Inc 20200528 0 1.21 1.29 1.2 1.26 1185354 1.26 up down incorrect
SEIC.US SEI Investments Company 20200528 0 55.55 55.6 53.69 53.93 619545 52.5746 down down correct
SELB.US Selecta Biosciences Inc 20200528 0 3.8 3.925 3.67 3.68 352600 3.68 down up incorrect
SELF.US Global Self Storage Inc 20200528 0 4.12 4.16 4.1 4.1 16518 3.7213 down down correct
SENEA.US Seneca Foods Corporation 20200528 0 37.44 37.5 34.62 36.9 54100 36.9 down down correct
SENEB.US Seneca Foods Corporation 20200528 0 36.55 36.55 36.55 36.55 0 36.55
SESN.US Sesen Bio Inc 20200528 0 0.83 0.83 0.8 0.8 518300 0.8 down down correct
SFBC.US Sound Financial Bancorp Inc 20200528 0 24.64 24.64 24.64 24.64 275 23.8764
SFBS.US ServisFirst Bancshares Inc 20200528 0 38.24 38.37 35.14 35.61 250565 34.7669 down down correct
SFET.US Safe 20200528 0 1.43 1.47 1.33 1.35 2313600 1.35 down down correct
SFIX.US Stitch Fix Inc 20200528 0 23.63 24.2 23.07 23.16 1898900 23.16 down down correct
SFM.US Sprouts Farmers Market Inc 20200528 0 24.94 25.25 24.565 24.76 2265483 24.76 down down correct
SFNC.US Simmons First National Corporation 20200528 0 18.35 18.39 17.4 17.51 705415 16.607 down down correct
SFST.US Southern First Bancshares Inc 20200528 0 31.64 31.91 30.95 30.97 27100 30.97 down down correct
SFT.US Shift Technologies Inc 20200528 0 10.0994 10.0994 10.07 10.07 300 10.07 down down correct
SGA.US Saga Communications Inc 20200528 0 27.39 27.7205 26.54 26.54 5700 25.4635 down down correct
SGBX.US SG Blocks Inc 20200528 0 2.77 2.78 2.55 2.62 1217447 2.62 down down correct
SGC.US Superior Group of Companies Inc 20200528 0 11.63 11.65 10.755 10.76 34757 10.4247 down down correct
SGEN.US Seagen Inc 20200528 0 151.94 153.49 150.94 151.55 1137152 151.55 down down correct
SGH.US SMART Global Holdings Inc 20200528 0 27.28 27.63 25.99 26.11 129300 26.11 down down correct
SGLB.US Sigma Labs Inc 20200528 0 2.5 2.63 2.41 2.5 451419 2.5
SGLBW.US Sigma Labs Inc. Warrant 20200528 0 0.12 0.1901 0.12 0.1488 5216 0.1488 up up correct
SGMA.US SigmaTron International Inc 20200528 0 3.19 3.43 3.07 3.09 11600 3.09 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20200528 0 1.06 1.06 1.06 1.06 0 1.06
SGMO.US Sangamo Therapeutics Inc 20200528 0 11.51 11.945 11.33 11.44 2789104 11.44 down down correct
SGMS.US Scientific Games Corporation 20200528 0 16.65 16.88 15.64 15.82 2132210 15.82 down up incorrect
SGOC.US SGOCO Group Ltd 20200528 0 0.93 0.9765 0.9 0.9 8007 0.9 down down correct
SGRP.US SPAR Group Inc 20200528 0 0.6999 0.6999 0.65 0.69 17513 0.69 down up incorrect
SGRY.US Surgery Partners Inc 20200528 0 14.53 14.7 13.64 13.73 332100 13.73 down down correct
SHBI.US Shore Bancshares Inc 20200528 0 9.61 10.485 9.46 10.2 38884 9.7113 up up correct
SHEN.US Shenandoah Telecommunications Company 20200528 0 55.29 55.95 52.18 52.72 175397 32.8516 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20200528 0 0.13 0.13 0.1255 0.127 2338458 2.032 down down correct
SHIPW.US Seanergy Maritime Holdings Corp 20200528 0 0.0112 0.0113 0.0084 0.0109 31176 0.0109 down down correct
SHIPZ.US Seanergy Maritime Holdings Corp 20200528 0 0.025 0.025 0.0249 0.0249 5399 0.0249 down down correct
SHOO.US Steven Madden Ltd 20200528 0 27.09 27.39 24.5 24.74 1262511 24.3894 down down correct
SHPW.US WT 20200528 0 0.25 0.25 0.235 0.235 300 0.235 down up incorrect
SHYF.US The Shyft Group Inc 20200528 0 17.84 18.06 17.05 17.15 472066 17.0674 down down correct
SIBN.US SI 20200528 0 17.8 18.34 16.96 17.25 152600 17.25 down down correct
SIEB.US Siebert Financial Corp 20200528 0 7.45 7.45 6.61 6.61 26660 6.61 down down correct
SIEN.US Sientra Inc 20200528 0 4.09 4.09 3.77 3.85 1341951 3.85 down down correct
SIFY.US Sify Technologies Limited 20200528 0 0.94 0.9514 0.9 0.9296 70690 0.9296 down down correct
SIGA.US SIGA Technologies Inc 20200528 0 6.21 6.26 6 6.08 331000 6.08 down down correct
SIGI.US Selective Insurance Group Inc 20200528 0 55.77 55.77 52.61 53.13 325861 51.9823 down down correct
SILC.US Silicom Ltd 20200528 0 33.67 34.02 31.76 32.13 20385 32.13 down down correct
SILK.US Silk Road Medical Inc 20200528 0 39.99 40 37.61 38.21 284400 38.21 down down correct
SIMO.US Silicon Motion Technology Corporation 20200528 0 44.73 46.94 44.4 45.25 396756 43.4487 up up correct
SINO.US Sino 20200528 0 0.3705 0.375 0.3603 0.3699 5141 1.8495 down up incorrect
SINT.US Sintx Technologies Inc 20200528 0 0.7245 0.7499 0.6811 0.7165 2336749 0.7165 down up incorrect
SIOX.US Sio Gene Therapies Inc 20200528 0 3.43 3.4662 3.3 3.31 88565 3.31 down down correct
SIRI.US Sirius XM Holdings Inc 20200528 0 5.79 5.79 5.64 5.68 38509730 5.594 down down correct
SISI.US Shineco Inc 20200528 0 0.44 0.44 0.4104 0.4207 110170 0.4207 down down correct
SITM.US SiTime Corporation 20200528 0 31.85 32.413 30.85 30.98 45700 30.98 down down correct
SIVB.US SVB Financial Group 20200528 0 224.87 225 214 215.6 547939 215.6 down down correct
SIVBP.US SVB Financial Group 20200528 0 24.21 24.44 24.017 24.35 57100 22.6062 up up correct
SKYW.US SkyWest Inc 20200528 0 34.24 34.54 32.21 32.67 851686 32.67 down down correct
SLAB.US Silicon Laboratories Inc 20200528 0 92.6 95.47 90.45 90.91 1784426 90.91 down down correct
SLDB.US Solid Biosciences Inc 20200528 0 3.19 3.21 3 3.03 188400 3.03 down down correct
SLGG.US Super League Gaming Inc 20200528 0 2.87 2.9 2.7 2.7 297700 2.7 down down correct
SLGL.US Sol 20200528 0 8.4 8.4 7.53 7.65 40100 7.65 down down correct
SLGN.US Silgan Holdings Inc 20200528 0 33.58 33.78 33.38 33.66 608501 32.8822 up up correct
SLHG.US Skylight Health Group Inc. Ordinary Shares 20200528 0 0.1068 0.1068 0.1045 0.1053 4314 0.5265 down down correct
SLM.US SLM Corporation 20200528 0 7.81 7.86 7.51 7.68 5077664 7.5162 down down correct
SLMBP.US SLM Corporation 20200528 0 37.99 39 37.99 39 1312 36.1989 up up correct
SLNG.US Stabilis Solutions Inc 20200528 0 2.1901 2.555 2.08 2.08 3031 2.08 down up incorrect
SLNH.US Soluna Holdings Inc 20200528 0 0.68 0.68 0.64 0.64 2900 0.64 down down correct
SLNO.US Soleno Therapeutics Inc 20200528 0 3.93 3.9384 3.5 3.56 292480 3.56 down down correct
SLP.US Simulations Plus Inc 20200528 0 44.5 48.91 43.73 48.43 1301670 48.201 up up correct
SLRC.US SLR Investment Corp 20200528 0 16.83 16.83 16.36 16.49 121420 14.0861 down up incorrect
SLRX.US Salarius Pharmaceuticals Inc 20200528 0 1.09 1.09 0.96 1.05 814200 1.05 down down correct
SLS.US SELLAS Life Sciences Group Inc 20200528 0 3.58 3.78 3.45 3.45 157011 3.45 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20200528 0 0.875 0.875 0.875 0.875 0 0.875
SMBC.US Southern Missouri Bancorp Inc 20200528 0 26.2 26.4067 25.35 25.55 16432 24.8503 down down correct
SMBK.US SmartFinancial Inc 20200528 0 17.25 17.25 14.31 14.54 37186 14.296 down up incorrect
SMCI.US Super Micro Computer Inc 20200528 0 25.59 25.92 25.24 25.33 209026 25.33 down down correct
SMED.US Sharps Compliance Corp 20200528 0 7.23 7.26 6.99 7.1 84392 7.1 down down correct
SMID.US Smith 20200528 0 4.7 4.75 4.4 4.75 2100 4.75 up up correct
SMIT.US Schmitt Industries Inc 20200528 0 2.73 2.79 2.63 2.63 21700 2.63 down down correct
SMLR.US Semler Scientific Inc. Common Stock 20200528 0 41.4 42.48 41.4 42.48 2900 42.48 up down incorrect
SMMF.US Summit Financial Group Inc 20200528 0 19.42 19.42 17.67 17.67 21961 16.6712 down down correct
SMMT.US Summit Therapeutics Inc 20200528 0 4.26 4.26 4 4.01 62002 4.01 down down correct
SMPL.US The Simply Good Foods Company 20200528 0 17.92 17.98 16.69 16.7 1233900 16.7 down down correct
SMSI.US Smith Micro Software Inc 20200528 0 4.08 4.44 4.07 4.28 700900 4.28 up up correct
SMTC.US Semtech Corporation 20200528 0 57 57 50.6 51.44 1325937 51.44 down down correct
SMTI.US Sanara MedTech Inc 20200528 0 12.5 12.5 12.5 12.5 5067 12.5
SNAX.US Stryve Foods Inc 20200528 0 10.1911 10.1911 10.19 10.19 2002 10.19 down up incorrect
SNBR.US Sleep Number Corporation 20200528 0 33.79 34.42 31.88 32.15 716343 32.15 down down correct
SNCR.US Synchronoss Technologies Inc 20200528 0 2.5 2.72 2.47 2.64 825300 2.64 up down incorrect
SND.US Smart Sand Inc 20200528 0 1.01 1.29 0.99 1.17 619100 1.17 up up correct
SNDL.US Sundial Growers Inc 20200528 0 0.88 0.96 0.831 0.88 3996300 0.88
SNDX.US Syndax Pharmaceuticals Inc 20200528 0 16.87 17.3 15.966 16.05 420100 16.05 down down correct
SNES.US SenesTech Inc 20200528 0 1.89 1.9899 1.77 1.88 457249 1.88 down down correct
SNEX.US StoneX Group Inc 20200528 0 51.85 52.07 50.71 51.7 124762 51.7 down down correct
SNFCA.US Security National Financial Corporation 20200528 0 6.3122 6.3415 6.1073 6.1561 25144 5.8629 down down correct
SNGX.US Soligenix Inc 20200528 0 1.98 2.12 1.94 2.04 361400 2.04 up down incorrect
SNOA.US Sonoma Pharmaceuticals Inc 20200528 0 5.45 5.5121 5.4 5.41 1001789 5.41 down down correct
SNPS.US Synopsys Inc 20200528 0 170.56 178.33 169.4366 174.05 1248581 174.05 up up correct
SNT.US Senstar Technologies Ltd. 20200528 0 3.06 3.29 2.97 2.99 112266 1.6374 down down correct
SNY.US Sanofi 20200528 0 48.01 49.12 47.96 48.68 1763591 46.9083 up up correct
SOHO.US Sotherly Hotels Inc 20200528 0 2.8 3.45 2.75 2.91 1323495 2.91 up up correct
SOHOB.US Sotherly Hotels Inc 20200528 0 7.5 9.97 7.5 8.4 163080 8.4 up up correct
SOHON.US Sotherly Hotels Inc 20200528 0 8.24 9.73 8.24 9.018 64900 9.018 up up correct
SOHOO.US Sotherly Hotels Inc 20200528 0 8.49 9.74 8.05 8.68 43700 8.68 up up correct
SOHU.US Sohu.com Limited 20200528 0 7.29 7.32 6.82 6.83 665355 6.83 down down correct
SOLO.US Electrameccanica Vehicles Corp 20200528 0 1.14 1.26 1.1 1.13 5763066 1.13 down down correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20200528 0 0.37 0.3949 0.3475 0.39 86320 0.39 up up correct
SOLY.US Soliton Inc 20200528 0 9.84 10.7 9.8 9.88 153307 9.88 up up correct
SONM.US Sonim Technologies Inc 20200528 0 0.9298 0.9298 0.82 0.8251 84901 8.251 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20200528 0 4.18 4.21 4.1 4.19 312100 4.19 up up correct
SONO.US Sonos Inc 20200528 0 10.91 11.04 10.2 10.28 1938900 10.28 down down correct
SOTK.US Sono 20200528 0 2.18 2.18 2.18 2.18 900 2.18
SP.US SP Plus Corporation 20200528 0 22.4 22.4 20.895 20.94 135890 20.94 down up incorrect
SPCB.US SuperCom Ltd 20200528 0 1.11 1.1313 1.07 1.09 630311 1.09 down down correct
SPFI.US South Plains Financial Inc 20200528 0 14.25 14.25 13.21 13.21 17500 12.9662 down down correct
SPI.US SPI Energy Co. Ltd 20200528 0 0.95 0.97 0.9 0.922 194527 0.922 down up incorrect
SPKE.US Spark Energy Inc 20200528 0 13.2166 13.2166 13.2166 13.2166 75 12.4562
SPLK.US Splunk Inc 20200528 0 178.41 186.15 178 180 1810650 180 up up correct
SPNE.US SeaSpine Holdings Corporation 20200528 0 11.24 11.535 10.66 10.85 98500 10.85 down down correct
SPNS.US Sapiens International Corporation N.V 20200528 0 23.96 24.13 22.89 23.1 135851 22.8389 down down correct
SPOK.US Spok Holdings Inc 20200528 0 10.42 10.58 9.63 9.73 126609 9.0286 down down correct
SPPI.US Spectrum Pharmaceuticals Inc 20200528 0 3.03 3.06 2.94 2.97 916900 2.97 down down correct
SPRO.US Spero Therapeutics Inc 20200528 0 12.16 12.369 11.82 11.86 150700 11.86 down down correct
SPSC.US SPS Commerce Inc 20200528 0 68.14 69.865 66.51 66.85 401700 66.85 down down correct
SPT.US Sprout Social Inc 20200528 0 24.83 24.86 23.81 24.24 233400 24.24 down down correct
SPTN.US SpartanNash Company 20200528 0 21.45 22.8 20.19 20.68 1502583 19.3367 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20200528 0 11.18 11.61 10.67 10.71 1047907 10.71 down down correct
SPWR.US SunPower Corporation 20200528 0 7.2884 7.4284 6.9785 7.0185 2238482 4.5962 down down correct
SQBG.US Sequential Brands Group Inc 20200528 0 0.198 0.2093 0.18 0.1884 424853 7.536 down down correct
SQBGQ.US Sequential Brands Group Inc 20200528 0 8 8.4 7.2 7.6 422925 7.6 down down correct
SRAX.US SRAX Inc 20200528 0 1.764 1.78 1.72 1.73 62600 1.73 down up incorrect
SRCE.US 1st Source Corporation 20200528 0 37 37 35.02 35.19 81305 33.6806 down down correct
SRCL.US Stericycle Inc 20200528 0 54.8 55.57 53.61 55.15 844105 55.15 up up correct
SRDX.US Surmodics Inc 20200528 0 39.53 40.69 38.28 38.51 81900 38.51 down up incorrect
SREV.US ServiceSource International Inc 20200528 0 1.65 1.7 1.58 1.61 166900 1.61 down down correct
SRGA.US Surgalign Holdings Inc 20200528 0 2.75 2.75 2.61 2.65 443300 2.65 down down correct
SRNE.US Sorrento Therapeutics Inc 20200528 0 5.06 5.16 4.7 4.95 21093259 4.95 down up incorrect
SRPT.US Sarepta Therapeutics Inc 20200528 0 156.17 156.835 151.99 153 1367789 153 down down correct
SRRA.US Sierra Oncology Inc 20200528 0 13.7 14.295 13.7 13.88 26400 13.88 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20200528 0 7.84 7.84 7.84 7.84 0 39.0513
SRRK.US Scholar Rock Holding Corporation 20200528 0 19.3 19.9 17.93 18.16 95913 18.16 down down correct
SRTS.US Sensus Healthcare Inc 20200528 0 2.43 2.44 2.28 2.28 11800 2.28 down down correct
SSB.US South State Corporation 20200528 0 57.25 57.25 53.27 53.52 288458 51.5115 down down correct
SSBI.US Summit State Bank 20200528 0 10.18 10.265 10.03 10.06 1747 8.6939 down down correct
SSKN.US STRATA Skin Sciences Inc 20200528 0 1.3 1.3 1.22 1.22 28245 1.22 down down correct
SSNC.US SS&C Technologies Holdings Inc 20200528 0 58.11 59.04 57.52 57.8 1287171 56.9079 down down correct
SSNT.US SilverSun Technologies Inc 20200528 0 2.02 2.0248 1.925 1.971 6734 1.6737 down down correct
SSP.US The E.W. Scripps Company 20200528 0 9.45 9.6 8.9 8.97 594176 8.844 down down correct
SSRM.US SSR Mining Inc 20200528 0 19.39 19.7 18.55 18.89 2613513 18.657 down up incorrect
SSSS.US SuRo Capital Corp 20200528 0 6.4 6.55 6.32 6.45 57900 3.6071 up up correct
SSTI.US ShotSpotter Inc 20200528 0 22.11 23.225 21.65 21.71 117500 21.71 down down correct
SSYS.US Stratasys Ltd 20200528 0 18.84 19.11 18.08 18.15 624154 18.15 down up incorrect
STAA.US STAAR Surgical Company 20200528 0 40.07 40.69 38.96 39.28 415810 39.28 down down correct
STAB.US Statera Biopharma Inc 20200528 0 2.09 2.09 1.94 1.96 43700 1.96 down up incorrect
STAF.US Staffing 360 Solutions Inc 20200528 0 0.79 0.81 0.7011 0.74 30579 4.44 down down correct
STBA.US S&T Bancorp Inc 20200528 0 24.48 24.48 22.81 22.96 193940 21.563 down down correct
STCN.US Steel Connect Inc 20200528 0 0.48 0.4997 0.4743 0.4874 612838 0.4874 up up correct
STFC.US State Auto Financial Corporation 20200528 0 21.71 21.98 20.79 20.84 70721 20.1862 down down correct
STGW.US MDC Partners Inc 20200528 0 1.46 1.46 1.36 1.36 178924 1.36 down down correct
STIM.US Neuronetics Inc 20200528 0 2.04 2.12 1.905 1.92 246500 1.92 down down correct
STKL.US SunOpta Inc 20200528 0 4.4 4.41 4.12 4.19 580824 4.19 down down correct
STKS.US The ONE Group Hospitality Inc 20200528 0 1.81 2.12 1.73 1.81 198600 1.81
STLD.US Steel Dynamics Inc 20200528 0 27.41 27.73 26.79 26.96 2501232 25.9274 down down correct
STND.US Standard AVB Financial Corp 20200528 0 24.2 24.2 23.61 23.61 3577 22.8837 down down correct
STNE.US StoneCo Ltd 20200528 0 33.9 33.9 31.02 31.38 10193400 31.38 down down correct
STOK.US Stoke Therapeutics Inc 20200528 0 28.02 28.52 26.56 26.91 61300 26.91 down down correct
STRA.US Strategic Education Inc 20200528 0 177.54 177.9 169.22 170.48 81384 163.8963 down down correct
STRL.US Sterling Construction Company Inc 20200528 0 9.65 9.65 8.81 8.85 236500 8.85 down down correct
STRM.US Streamline Health Solutions Inc 20200528 0 0.98 1 0.94 0.96 11100 0.96 down down correct
STRO.US Sutro Biopharma Inc 20200528 0 9.76 9.87 9.38 9.6 72300 9.6 down down correct
STRR.US Star Equity Holdings Inc 20200528 0 2.31 2.31 2.17 2.23 222900 2.23 down up incorrect
STRRP.US Star Equity Holdings Inc 20200528 0 6.3 6.3 6.3 6.3 0 5.0522
STRS.US Stratus Properties Inc 20200528 0 18 18.06 17.27 17.27 6800 17.27 down down correct
STRT.US Strattec Security Corporation 20200528 0 13.26 13.41 12.54 12.54 26400 12.54 down down correct
STSA.US Satsuma Pharmaceuticals Inc 20200528 0 25.05 26.7599 25.05 25.94 19496 25.94 up up correct
STX.US Seagate Technology Holdings plc 20200528 0 52.34 52.4388 51.27 51.36 1801527 47.9885 down down correct
STXB.US Spirit of Texas Bancshares Inc 20200528 0 13.37 14.03 12.35 12.49 53706 12.1429 down down correct
SUMO.US Sumo Logic Inc 20200528 0 190 195.7 190 190 1163145 190
SUMR.US Summer Infant Inc 20200528 0 5.82 6.1099 5.4794 5.6 22293 5.6 down up incorrect
SUNS.US SLR Senior Investment Corp 20200528 0 13.18 13.2299 12.73 12.91 31578 11.357 down up incorrect
SUNW.US Sunworks Inc 20200528 0 0.49 0.5 0.47 0.4747 217957 0.4747 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20200528 0 24.46 25.73 24.34 24.5 641280 24.5 up up correct
SURF.US Surface Oncology Inc 20200528 0 4.76 5.26 4.62 4.89 1326800 4.89 up up correct
SURG.US SurgePays Inc. Common Stock 20200528 0 0.29 0.31 0.2801 0.31 106489 15.5 up up correct
SVBI.US Severn Bancorp Inc 20200528 0 6.06 6.2 5.9 6.1 3048 5.9106 up up correct
SVC.US Service Properties Trust 20200528 0 7.33 7.41 6.86 7.04 1935665 7.0033 down up incorrect
SVRA.US Savara Inc 20200528 0 2.57 2.6 2.41 2.45 212753 2.45 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20200528 0 3.75 3.76 3.57 3.66 11000 3.66 down down correct
SWAV.US ShockWave Medical Inc 20200528 0 44.22 44.91 43.33 43.6 220900 43.6 down down correct
SWBI.US Smith & Wesson Brands Inc 20200528 0 8.2091 9.0008 8.1553 8.2936 3050715 8.1342 up up correct
SWIR.US Sierra Wireless Inc 20200528 0 8.76 8.8601 8.61 8.66 166366 8.66 down down correct
SWKH.US SWK Holdings Corporation 20200528 0 13.645 13.95 13.5 13.75 13116 13.75 up down incorrect
SWKS.US Skyworks Solutions Inc 20200528 0 118.8 120.255 114.7301 115.47 1999721 113.2679 down up incorrect
SWTX.US SpringWorks Therapeutics Inc 20200528 0 37.32 38.49 36.23 36.85 97800 36.85 down down correct
SXTC.US China SXT Pharmaceuticals Inc 20200528 0 1.66 1.704 1.62 1.676 667275 1.676 up up correct
SY.US So 20200528 0 9.65 9.7 9.45 9.53 455100 9.53 down up incorrect
SYBT.US Stock Yards Bancorp Inc 20200528 0 35.91 35.91 33.96 34.25 81810 32.8656 down down correct
SYBX.US Synlogic Inc 20200528 0 2.49 2.55 2.3 2.45 833900 2.45 down down correct
SYNA.US Synaptics Incorporated 20200528 0 64.7 64.75 61.97 62.32 577173 62.32 down down correct
SYNC.US Synacor Inc 20200528 0 1.15 1.15 1.05 1.09 274420 1.09 down down correct
SYNH.US Syneos Health Inc 20200528 0 63.2 63.3 60.345 61.12 629011 61.12 down down correct
SYNL.US Synalloy Corporation 20200528 0 9.57 9.9997 9.3 9.54 27017 9.54 down down correct
SYPR.US Sypris Solutions Inc 20200528 0 0.671 0.71 0.671 0.69 8161 0.69 up up correct
SYRS.US Syros Pharmaceuticals Inc 20200528 0 9.6 9.78 9.14 9.51 341000 9.51 down down correct
TA.US TravelCenters of America Inc 20200528 0 13.34 14.54 12.9606 13.9 231347 13.9 up up correct
TACO.US Del Taco Restaurants Inc 20200528 0 6.42 6.53 6.28 6.3 476321 6.1912 down down correct
TACT.US TransAct Technologies Incorporated 20200528 0 3.93 4.49 3.93 4.27 35900 4.27 up up correct
TAIT.US Taitron Components Incorporated 20200528 0 2.51 2.6 2.47 2.47 8558 2.313 down up incorrect
TANH.US Tantech Holdings Ltd 20200528 0 1.03 1.03 0.99 0.99 67400 0.99 down down correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20200528 0 22.31 22.7999 21.97 22.05 31043 19.5919 down up incorrect
TANNL.US TravelCenters of America LLC SR NT 20200528 0 21.67 22.25 21.42 21.97 15959 19.5629 up up correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20200528 0 21.65 22.21 21.65 21.8899 9824 19.4661 up up correct
TAOP.US Taoping Inc 20200528 0 0.368 0.368 0.3344 0.3527 13943 2.1162 down down correct
TARA.US Protara Therapeutics Inc 20200528 0 47.48 48.49 42.73 48.49 20248 48.49 up up correct
TAST.US Carrols Restaurant Group Inc 20200528 0 4.7 4.7319 4.215 4.28 921845 3.8839 down down correct
TATT.US TAT Technologies Ltd 20200528 0 3.61 3.669 3.6 3.669 1077 3.669 up up correct
TAYD.US Taylor Devices Inc 20200528 0 10.6 10.73 10.31 10.5 2900 10.5 down down correct
TBBK.US The Bancorp Inc 20200528 0 8.77 8.77 8.26 8.29 419518 8.29 down down correct
TBK.US Triumph Bancorp Inc 20200528 0 27.5 27.5 25.25 25.33 137111 25.33 down down correct
TBLT.US ToughBuilt Industries Inc 20200528 0 1.2 1.2 1.1 1.1 2354286 1.1 down down correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20200528 0 0.045 0.05 0.04 0.04 19100 0.04 down down correct
TBNK.US Territorial Bancorp Inc 20200528 0 27.62 27.62 25.97 25.97 41004 24.3447 down down correct
TBPH.US Theravance Biopharma Inc 20200528 0 25.29 25.59 24.79 24.97 354749 24.97 down down correct
TC.US TuanChe ADR 20200528 0 1.33 1.34 1.295 1.34 1430 5.36 up down incorrect
TCBI.US Texas Capital Bancshares Inc 20200528 0 29.8 29.8 27.59 27.92 1120580 27.92 down down correct
TCBK.US TriCo Bancshares 20200528 0 30.75 30.96 29.0675 29.46 105064 28.1834 down down correct
TCCO.US Technical Communications Corporation 20200528 0 3.61 4.48 3.09 3.1 2240343 3.1 down down correct
TCDA.US Tricida Inc 20200528 0 27.42 27.63 26.23 27.19 642600 27.19 down down correct
TCFC.US The Community Financial Corporation 20200528 0 23.55 23.75 23.12 23.2 10405 22.6382 down down correct
TCMD.US Tactile Systems Technology Inc 20200528 0 52.15 53.57 51.83 52.84 252800 52.84 up up correct
TCOM.US Trip.com Group Limited 20200528 0 25.57 25.59 25.035 25.34 6160409 25.34 down down correct
TCON.US TRACON Pharmaceuticals Inc 20200528 0 2 2.1884 1.91 2.09 1864855 2.09 up up correct
TCPC.US BlackRock TCP Capital Corp 20200528 0 10.24 10.35 9.88 9.95 281008 8.3505 down down correct
TCRR.US TCR2 Therapeutics Inc 20200528 0 11.82 11.82 10.1 10.2 254000 10.2 down down correct
TCX.US Tucows Inc 20200528 0 62.37 62.9 59.74 60.01 56788 60.01 down down correct
TDACU.US Trident Acquisitions Corp 20200528 0 10.474 10.474 10.474 10.474 400 10.474
TDACW.US Trident Acquisitions Corp. Warrant 20200528 0 0.179 0.179 0.15 0.179 20539 0.179
TEAM.US Atlassian Corporation Plc 20200528 0 174.08 180.46 174.08 178.32 2046579 178.32 up up correct
TECH.US Bio 20200528 0 258.2 261.26 255.53 258.4 379806 257.0505 up up correct
TECTP.US Tectonic Financial Inc 20200528 0 8.85 8.85 8.4 8.52 6500 7.3837 down down correct
TEDU.US Tarena International Inc 20200528 0 2.61 2.63 2.48 2.48 32986 12.4 down down correct
TELA.US TELA Bio Inc 20200528 0 14.11 14.365 13.12 13.71 13500 13.71 down down correct
TELL.US Tellurian Inc 20200528 0 1.062 1.08 1.01 1.01 2983206 1.01 down up incorrect
TENB.US Tenable Holdings Inc 20200528 0 30.3 31.09 29.82 29.95 472800 29.95 down down correct
TENX.US Tenax Therapeutics Inc 20200528 0 1.35 1.77 1.28 1.5 1985189 1.5 up up correct
TER.US Teradyne Inc 20200528 0 67.65 68.17 64.21 64.56 2279936 64.2329 down down correct
TESS.US TESSCO Technologies Incorporated 20200528 0 4.87 5.1788 4.82 4.92 207818 4.92 up up correct
TFFP.US TFF Pharmaceuticals Inc 20200528 0 5.13 5.25 4.975 5.15 324100 5.15 up up correct
TFSL.US TFS Financial Corporation 20200528 0 16.16 16.19 15.46 15.5 267754 13.9226 down down correct
TGA.US TransGlobe Energy Corporation 20200528 0 0.5633 0.5633 0.51 0.54 149827 0.5053 down up incorrect
TGLS.US Tecnoglass Inc 20200528 0 4.56 5.21 4.4 4.4 161185 4.318 down down correct
TGTX.US TG Therapeutics Inc 20200528 0 20.39 20.99 19.64 19.74 1472855 19.74 down down correct
TH.US Target Hospitality Corp 20200528 0 2.49 2.98 2.37 2.61 323761 2.61 up down incorrect
THCA.US Tuscan Holdings Corp. II 20200528 0 9.87 9.875 9.85 9.85 8000 9.85 down down correct
THCAU.US Tuscan Holdings Corp. II 20200528 0 9.99 10 9.99 10 3100 10 up up correct
THFF.US First Financial Corporation 20200528 0 37.75 37.94 35.69 35.87 55991 34.4796 down down correct
THMA.US Thimble Point Acquisition Corp 20200528 0 0.31 0.31 0.31 0.31 0 0.31
THMO.US ThermoGenesis Holdings Inc 20200528 0 5.94 6.69 5.9 6.35 512771 6.35 up down incorrect
THRM.US Gentherm Incorporated 20200528 0 43.07 43.12 40.61 40.735 279098 40.735 down down correct
THTX.US Theratechnologies Inc 20200528 0 2.04 2.08 1.99 2.02 76300 2.02 down down correct
THWWW.US Target Hospitality Corp 20200528 0 0.2 0.2879 0.2 0.2879 75972 0.2879 up up correct
TIGO.US Millicom International Cellular S.A 20200528 0 24.12 24.99 23.9 24.6 255200 24.6 up down incorrect
TIGR.US UP Fintech Holding Limited 20200528 0 3.85 3.863 3.35 3.4 1264500 3.4 down down correct
TILE.US Interface Inc 20200528 0 9.97 9.97 9.1 9.13 564270 9.0714 down down correct
TIPLX.US Total Income + Real Estate Fund Class L 20200528 0 29.8 29.8 29.8 29.8 0 27.5218
TIPPX.US Total Income + Real Estate Fund CL C 20200528 0 28.69 28.69 28.69 28.69 0 26.0993
TIPRX.US Totl In Rl Est A 20200528 0 30.02 30.02 30.02 30.02 0 27.7321
TIPT.US Tiptree Inc 20200528 0 6.57 6.69 6.25 6.29 78439 6.1081 down up incorrect
TIPWX.US Total Income + Real Estate Fund CL I 20200528 0 30.55 30.55 30.55 30.55 0 28.2365
TITN.US Titan Machinery Inc 20200528 0 12.1 12.1 10.8105 10.87 461157 10.87 down down correct
TLF.US Tandy Leather Factory Inc 20200528 0 14.09 14.2 14.09 14.2 250 13.8811 up up correct
TLGT.US Teligent Inc 20200528 0 4.06 5.94 4.02 4.03 618577 4.03 down down correct
TLMD.US SOC Telemed Inc 20200528 0 9.8 9.8 9.8 9.8 0 9.8
TLRY.US Tilray Inc 20200528 0 10.54 11.37 10.25 10.39 16197400 10.39 down up incorrect
TLSA.US Tiziana Life Sciences PLC 20200528 0 6.23 6.5 6.2 6.27 77832 2.508 up up correct
TMDI.US Titan Medical Inc 20200528 0 0.27 0.285 0.2692 0.27 825419 0.27
TMDX.US TransMedics Group Inc 20200528 0 14.16 14.25 13.8 13.83 516900 13.83 down down correct
TMUS.US T 20200528 0 97.52 99.83 97.15 99.22 5460346 99.22 up up correct
TNDM.US Tandem Diabetes Care Inc 20200528 0 83.4 86.75 82.845 83.22 834859 83.22 down down correct
TNT.US Peak Fintech Group Inc. Common Shares 20200528 0 1520 1520 1490 1520 36650 1520
TNXP.US Tonix Pharmaceuticals Holding Corp 20200528 0 0.653 0.69 0.64 0.6763 5078367 0.6763 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20200528 0 1.04 1.105 1 1.1 88637 8.8 up up correct
TOPS.US Top Ships Inc 20200528 0 0.135 0.1387 0.1305 0.133 25550362 3.325 down up incorrect
TOUR.US Tuniu Corporation 20200528 0 0.89 1.27 0.827 1.1 3241800 1.1 up up correct
TOWN.US TowneBank 20200528 0 20.14 20.14 19.41 19.53 179663 18.6227 down down correct
TPIC.US TPI Composites Inc 20200528 0 21.95 21.95 20.71 20.77 549000 20.77 down down correct
TPST.US Tempest Therapeutics Inc 20200528 0 2.17 2.17 1.94 1.98 47244 29.7 down down correct
TPTX.US Turning Point Therapeutics Inc 20200528 0 66.99 69.2 66.23 68.57 314400 68.57 up down incorrect
TREE.US LendingTree Inc 20200528 0 272.94 273.93 262.665 265.3 158970 265.3 down down correct
TRHC.US Tabula Rasa HealthCare Inc 20200528 0 63.5 64.39 56.92 56.97 509700 56.97 down down correct
TRIB.US Trinity Biotech plc 20200528 0 1.24 1.32 1.21 1.27 1306200 1.27 up up correct
TRIL.US Trillium Therapeutics Inc 20200528 0 6.12 6.23 5.73 5.77 1735627 5.77 down down correct
TRIP.US TripAdvisor Inc 20200528 0 23.21 23.28 20.95 21.14 3669375 21.14 down down correct
TRMB.US Trimble Inc 20200528 0 42.59 43.56 41.74 41.99 1407744 41.99 down down correct
TRMD.US TORM plc 20200528 0 7.85 8.059 7.85 7.98 27909 7.1894 up down incorrect
TRMK.US Trustmark Corporation 20200528 0 26.13 26.13 24.435 24.56 352938 23.2029 down up incorrect
TRNS.US Transcat Inc 20200528 0 25.63 25.81 25.31 25.5 49300 25.5 down up incorrect
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20200528 0 0.0014 0.0014 0.0012 0.0012 756 0.24 down down correct
TROO.US TROOPS Inc 20200528 0 0.93 0.98 0.9 0.9 8000 0.9 down up incorrect
TROW.US T. Rowe Price Group Inc 20200528 0 122.97 123.67 120.38 120.66 1088114 115.5536 down down correct
TRS.US TriMas Corporation 20200528 0 24.14 24.43 23.35 23.5 172584 23.472 down down correct
TRST.US TrustCo Bank Corp NY 20200528 0 6.98 6.98 6.62 6.68 874376 31.0444 down down correct
TRUE.US TrueCar Inc 20200528 0 2.87 2.92 2.65 2.66 1446449 2.66 down down correct
TRUP.US Trupanion Inc 20200528 0 32.63 33.18 31.35 31.47 262992 31.47 down up incorrect
TRVG.US trivago N.V 20200528 0 2.08 2.3 2.05 2.14 717500 2.14 up up correct
TRVI.US Trevi Therapeutics Inc 20200528 0 2.81 2.96 2.73 2.77 254100 2.77 down down correct
TRVN.US Trevena Inc 20200528 0 1.4 1.45 1.31 1.32 2730870 1.32 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20200528 0 20.06 20.06 18.89 19.08 280900 17.8181 down down correct
TSBK.US Timberland Bancorp Inc 20200528 0 19.06 19.06 18.01 18.01 19264 17.0233 down down correct
TSC.US TriState Capital Holdings Inc 20200528 0 16.15 16.27 15.52 15.96 230312 15.96 down down correct
TSCAP.US TriState Capital Holdings Inc 20200528 0 24.79 24.8 24.79 24.8 2118 22.0694 up up correct
TSCBP.US TriState Capital Holdings Inc 20200528 0 22.9 22.9 22.75 22.75 14700 20.3708 down down correct
TSCO.US Tractor Supply Company 20200528 0 120.65 121.75 118.25 118.98 2259776 117.0347 down down correct
TSEM.US Tower Semiconductor Ltd 20200528 0 20.62 20.76 19.9 19.96 270737 19.96 down up incorrect
TSIFX.US TSIFX 20200528 0 9.45 9.45 9.45 9.45 0 8.9227
TSLA.US Tesla Inc 20200528 0 813.5101 824.75 801.69 805.81 36378864 161.162 down down correct
TTCF.US Tattooed Chef Inc 20200528 0 10.8 11.59 10.75 11.44 2965189 11.44 up down incorrect
TTD.US The Trade Desk Inc 20200528 0 291.44 304.31 290.62 298.17 1405975 29.817 up up correct
TTEC.US TTEC Holdings Inc 20200528 0 42.91 43.59 41.75 42.64 215569 40.8182 down down correct
TTEK.US Tetra Tech Inc 20200528 0 82.42 82.42 78.8 79.23 372572 78.545 down down correct
TTGT.US TechTarget Inc 20200528 0 28.14 28.4 27.04 27.21 180392 27.21 down down correct
TTMI.US TTM Technologies Inc 20200528 0 12.21 12.21 11.58 11.63 745782 11.63 down down correct
TTNP.US Titan Pharmaceuticals Inc 20200528 0 0.304 0.304 0.2825 0.287 221804 8.61 down up incorrect
TTOO.US T2 Biosystems Inc 20200528 0 0.81 0.88 0.793 0.83 8946600 0.83 up up correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20200528 0 1.17 1.24 1.14 1.18 76993 1.0877 up up correct
TTWO.US Take 20200528 0 133.92 136.55 133.57 134.07 2347724 134.07 up down incorrect
TURN.US 180 Degree Capital Corp 20200528 0 1.56 1.69 1.54 1.6267 652669 4.8801 up up correct
TUSK.US Mammoth Energy Services Inc 20200528 0 1.27 1.46 1.25 1.32 357900 1.32 up up correct
TVTX.US Travere Therapeutics Inc 20200528 0 16.37 16.58 15.88 16.04 283561 16.04 down down correct
TVTY.US Tivity Health Inc 20200528 0 11.29 11.29 10.64 10.68 930440 10.68 down up incorrect
TW.US Tradeweb Markets Inc 20200528 0 61.88 63.5 61.01 62.96 1322400 62.4703 up up correct
TWIN.US Twin Disc Incorporated 20200528 0 5.65 5.65 5.36 5.48 53624 5.48 down down correct
TWNK.US Hostess Brands Inc 20200528 0 12.22 12.29 12.03 12.195 761900 12.195 down down correct
TWNKW.US Hostess Brands Inc 20200528 0 0.853 0.892 0.83 0.872 34100 0.872 up up correct
TWOU.US 2U Inc 20200528 0 34.89 36.41 34.85 35.555 2498294 35.555 up up correct
TWST.US Twist Bioscience Corporation 20200528 0 37.57 38.42 35.52 35.82 428900 35.82 down up incorrect
TXG.US 10x Genomics Inc 20200528 0 78.28 79.39 76.26 76.29 357700 76.29 down down correct
TXMD.US TherapeuticsMD Inc 20200528 0 1.2 1.2 1.17 1.17 2760804 1.17 down down correct
TXN.US Texas Instruments Incorporated 20200528 0 117.76 118.69 115.51 115.87 3798358 111.631 down down correct
TXRH.US Texas Roadhouse Inc 20200528 0 55.95 56.02 51.67 52.01 1187311 51.3444 down down correct
TYHT.US Shineco Inc 20200528 0 0.44 0.44 0.4104 0.4207 110170 3.7863 down up incorrect
TYME.US Tyme Technologies Inc 20200528 0 1.58 1.63 1.51 1.52 448559 1.52 down down correct
TZOO.US Travelzoo 20200528 0 6.72 7.19 6.33 6.52 211900 6.52 down down correct
UAL.US United Airlines Holdings Inc 20200528 0 30 30 28.53 28.89 57401180 28.89 down down correct
UBCP.US United Bancorp Inc 20200528 0 11.54 11.64 10.98 11.05 13796 10.3295 down down correct
UBFO.US United Security Bancshares 20200528 0 6.85 6.85 6.32 6.32 17716 5.7773 down down correct
UBOH.US United Bancshares Inc 20200528 0 15.85 15.995 14.6 15.11 2752 14.519 down up incorrect
UBSI.US United Bankshares Inc 20200528 0 30.88 30.88 29.55 29.76 823637 27.6008 down down correct
UBX.US Unity Biotechnology Inc 20200528 0 7.81 8.41 7.75 7.85 415800 7.85 up up correct
UCBI.US United Community Banks Inc 20200528 0 21.29 21.29 19.75 20.08 397202 19.0953 down down correct
UCTT.US Ultra Clean Holdings Inc 20200528 0 21.24 21.34 20.2 20.42 391853 20.42 down up incorrect
UEIC.US Universal Electronics Inc 20200528 0 46.69 46.69 44.05 44.66 91300 44.66 down down correct
UEPS.US Net 1 UEPS Technologies Inc 20200528 0 3.31 3.34 3.205 3.21 965272 3.21 down down correct
UFCS.US United Fire Group Inc 20200528 0 29.19 30.225 28.1 28.27 60710 26.793 down down correct
UFPI.US UFP Industries Inc 20200528 0 47.89 47.89 44.7924 45.05 279982 44.3456 down down correct
UFPT.US UFP Technologies Inc 20200528 0 44.99 45.85 44.59 44.59 56500 44.59 down down correct
UG.US United 20200528 0 15.9795 16.75 15.9795 16.46 10085 15.2807 up up correct
UGRO.US urban 20200528 0 0.9 0.9 0.9 0.9 2300 5.4
UHAL.US AMERCO 20200528 0 335 351.106 328.81 330.53 118356 327.8409 down down correct
UIHC.US United Insurance Holdings Corp 20200528 0 8.46 8.46 8.1 8.155 88642 7.6241 down down correct
UK.US Ucommune International Ltd 20200528 0 10.03 10.03 10.03 10.03 100 10.03
ULBI.US Ultralife Corporation 20200528 0 8.44 8.58 8.05 8.35 22700 8.35 down up incorrect
ULH.US Universal Logistics Holdings Inc 20200528 0 15.1 15.26 14.8 15.15 55299 14.794 up up correct
ULTA.US Ulta Beauty Inc 20200528 0 251.66 252.89 241 243.31 1664331 243.31 down down correct
UMBF.US UMB Financial Corporation 20200528 0 56.51 56.51 51.685 52.07 289893 50.5314 down down correct
UMPQ.US Umpqua Holdings Corporation 20200528 0 12.15 12.23 11.6 11.66 1531573 10.7824 down down correct
UNB.US Union Bankshares Inc 20200528 0 20.47 20.47 20 20.01 4149 18.5998 down down correct
UNIQX.US UNIQX 20200528 0 26.55 26.55 26.55 26.55 0 25.0572
UNIT.US Uniti Group Inc 20200528 0 8.2 8.58 8 8.34 1737263 7.5662 up up correct
UNTY.US Unity Bancorp Inc 20200528 0 15.96 15.96 15.02 15.02 13033 14.555 down down correct
UONE.US Urban One Inc 20200528 0 1.33 1.33 1.31 1.31 1520 1.31 down down correct
UONEK.US Urban One Inc 20200528 0 0.81 0.81 0.68 0.68 99200 0.68 down up incorrect
UPLD.US Upland Software Inc 20200528 0 33.93 35.48 33.85 34.22 240098 34.22 up up correct
UPWK.US Upwork Inc 20200528 0 12.39 12.51 11.95 11.99 1668865 11.99 down up incorrect
URBN.US Urban Outfitters Inc 20200528 0 19.24 19.43 17.54 17.72 2598013 17.72 down down correct
URGN.US UroGen Pharma Ltd 20200528 0 26.02 26.02 23.93 24 200000 24 down up incorrect
USAK.US USA Truck Inc 20200528 0 5.86 6.14 5.78 6.07 41244 6.07 up up correct
USAP.US Universal Stainless & Alloy Products Inc 20200528 0 7.91 8.13 7.8 7.88 46900 7.88 down down correct
USAU.US U.S. Gold Corp 20200528 0 7.66 8.25 7.55 8.07 311491 8.07 up up correct
USEG.US U.S. Energy Corp 20200528 0 5.8 7 5.78 6.6 338900 6.6 up up correct
USIO.US Usio Inc 20200528 0 2.45 2.65 2.01 2.18 439784 2.18 down down correct
USLM.US United States Lime & Minerals Inc 20200528 0 75.97 75.97 73.78 73.78 3186 73.204 down down correct
USQIX.US USQ Core Real Estate Fund 20200528 0 25.42 25.42 25.42 25.42 0 23.933
USQSX.US USQ Core Real Estate Fund 20200528 0 25.42 25.42 25.42 25.42 0 23.9336
USWS.US U.S. Well Services Inc 20200528 0 0.4259 0.52 0.415 0.4694 1065399 1.6429 up up correct
USWSW.US U.S. Well Services Inc. WT EXP 031524 20200528 0 0.03 0.0301 0.0251 0.0301 23899 0.0301 up up correct
UTHR.US United Therapeutics Corporation 20200528 0 117.54 118.72 114.54 115 500010 115 down down correct
UTMD.US Utah Medical Products Inc 20200528 0 97.55 104.9 96.63 100.16 7891 96.4802 up up correct
UTSI.US UTStarcom Holdings Corp 20200528 0 1.91 1.91 1.9 1.9 700 1.9 down down correct
UVSP.US Univest Financial Corporation 20200528 0 17.48 17.48 16.68 16.89 108576 16.0135 down down correct
UXIN.US Uxin Limited 20200528 0 1.4 1.45 1.38 1.41 963100 1.41 up up correct
VABK.US Virginia National Bankshares Corporation 20200528 0 25 25 25 25 600 23.3012
VALU.US Value Line Inc 20200528 0 29.91 31.11 28.51 28.51 6966 27.2946 down down correct
VBFC.US Village Bank and Trust Financial Corp 20200528 0 29 29 29 29 131 28.9275
VBIV.US VBI Vaccines Inc 20200528 0 2.09 2.15 1.95 1.98 6940941 1.98 down down correct
VBLT.US Vascular Biogenics Ltd 20200528 0 1.15 1.24 1.14 1.23 2980100 1.23 up up correct
VBTX.US Veritex Holdings Inc 20200528 0 19 19.19 17.77 17.92 348188 17.2157 down down correct
VC.US Visteon Corporation 20200528 0 75.34 75.34 68.51 69.11 456316 69.11 down down correct
VCEL.US Vericel Corporation 20200528 0 14.46 14.62 13.93 14.23 550200 14.23 down down correct
VCMIX.US Versus Capital Multi 20200528 0 26.58 26.58 26.58 26.58 0 25.0456
VCNX.US Vaccinex Inc 20200528 0 3.8 3.82 3.63 3.7 27100 3.7 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20200528 0 24.4 24.4 24.4 24.4 0 23.3612
VCTR.US Victory Capital Holdings Inc 20200528 0 16.95 17.37 16.59 16.59 99363 16.1658 down down correct
VCYT.US Veracyte Inc 20200528 0 26.46 27.23 25.95 26.11 351829 26.11 down up incorrect
VECO.US Veeco Instruments Inc 20200528 0 12.08 12.18 11.305 11.37 385892 11.37 down down correct
VEON.US VEON Ltd 20200528 0 1.52 1.54 1.49 1.5 2957333 1.5 down down correct
VERB.US Verb Technology Company Inc 20200528 0 1.19 1.19 1.15 1.15 45796 1.15 down up incorrect
VERBW.US Verb Technology Company Inc 20200528 0 0.3 0.3 0.28 0.28 11550 0.28 down down correct
VERI.US Veritone Inc 20200528 0 8.25 8.65 8.01 8.04 728600 8.04 down down correct
VERO.US Venus Concept Inc 20200528 0 3.06 3.22 3.05 3.05 22000 3.05 down down correct
VERU.US Veru Inc 20200528 0 3.66 3.84 3.65 3.74 677700 3.74 up down incorrect
VERY.US Vericity Inc 20200528 0 12.06 12.06 12.06 12.06 0 12.06
VFF.US Village Farms International Inc 20200528 0 5.6 5.99 5.37 5.68 1505934 5.68 up up correct
VFLEX.US VFLEX 20200528 0 23.5 23.5 23.5 23.5 0 21.5412
VG.US Vonage Holdings Corp 20200528 0 9.99 10.01 9.61 9.7 2622422 9.7 down down correct
VIA.US Via Renewables Inc 20200528 0 8.88 9.2 8.71 8.81 305050 7.782 down down correct
VIAC.US ViacomCBS Inc 20200528 0 21.96 22.09 21.115 21.2 11260930 20.2146 down down correct
VIACA.US ViacomCBS Inc 20200528 0 26.24 26.24 25.21 25.37 71559 24.2813 down down correct
VIASP.US Via Renewables Inc 20200528 0 22.11 22.11 21.269 21.99 15100 19.2208 down down correct
VIAV.US Viavi Solutions Inc 20200528 0 12.09 12.09 11.5 11.52 1770080 11.52 down down correct
VICR.US Vicor Corporation 20200528 0 61.98 61.98 59.02 59.15 265935 59.15 down down correct
VINC.US Vincerx Pharma Inc 20200528 0 9.35 9.35 9.35 9.35 56 9.35
VIOT.US Viomi Technology Co. Ltd 20200528 0 5.52 5.53 5.2 5.23 174700 5.23 down down correct
VIR.US Vir Biotechnology Inc 20200528 0 31.07 32.81 31.02 31.56 922500 31.56 up up correct
VIRC.US Virco Mfg. Corporation 20200528 0 2.373 2.47 2.26 2.26 4969 2.26 down down correct
VIRT.US Virtu Financial Inc 20200528 0 22.37 23.3391 22.26 23.15 1631832 21.686 up down incorrect
VIRX.US Viracta Therapeutics Inc 20200528 0 4.1 4.2 3.9 3.9 123610 3.9 down down correct
VISL.US Vislink Technologies Inc 20200528 0 0.2919 0.303 0.281 0.2847 1656737 1.7082 down up incorrect
VIVE.US Viveve Medical Inc 20200528 0 6.5 6.5 6.3 6.4 82619 6.4 down up incorrect
VIVO.US Meridian Bioscience Inc 20200528 0 14.01 14.28 13.64 14.18 787527 14.18 up up correct
VJET.US voxeljet AG 20200528 0 1.14 1.18 1.1159 1.12 21499 5.6 down down correct
VKTX.US Viking Therapeutics Inc 20200528 0 7.47 7.56 7.19 7.2 1184488 7.2 down down correct
VLCN.US Volcon Inc. Common stock 20200528 0 5.45 5.5 5.3 5.3 939 5.3 down down correct
VLDR.US Velodyne Lidar Inc 20200528 0 10.44 10.44 10.44 10.44 262 10.44
VLDRW.US Velodyne Lidar Inc 20200528 0 0.57 0.58 0.5399 0.5399 3157 0.5399 down down correct
VLGEA.US Village Super Market Inc 20200528 0 23.3 24.39 23.3 23.95 61485 22.5032 up down incorrect
VLY.US Valley National Bancorp 20200528 0 8.74 8.74 8.19 8.24 2049616 7.6548 down down correct
VLYPO.US Valley National Bancorp 20200528 0 22.98 23.0737 22.49 23.03 4561 20.8992 up up correct
VLYPP.US Valley National Bancorp 20200528 0 25.1 25.46 24.95 24.95 9041 22.6167 down down correct
VMD.US Viemed Healthcare Inc 20200528 0 8.17 8.38 7.95 8 178800 8 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20200528 0 11.21 11.22 10.67 11.05 944052 11.05 down down correct
VNET.US 21Vianet Group Inc 20200528 0 15 15.24 14.11 14.13 1187585 14.13 down down correct
VNOM.US Viper Energy Partners LP 20200528 0 10.69 10.97 10.1 10.65 1333192 9.9078 down down correct
VOD.US Vodafone Group Plc 20200528 0 16.56 16.655 16.495 16.5 3640564 14.603 down down correct
VOXX.US VOXX International Corporation 20200528 0 5 5.17 4.9 5.01 54351 5.01 up up correct
VQS.US Viq Solutions Inc 20200528 0 2.0661 2.2 2.0661 2.2 370 2.2 up down incorrect
VRA.US Vera Bradley Inc 20200528 0 6.64 6.75 5.96 6.13 376173 6.13 down down correct
VRAY.US ViewRay Inc 20200528 0 1.9 1.915 1.83 1.83 836600 1.83 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20200528 0 14.17 14.17 12.2 12.2 89300 12.2 down up incorrect
VRDN.US Viridian Therapeutics Inc 20200528 0 0.893 1.19 0.87 1.15 575508 17.25 up up correct
VREX.US Varex Imaging Corporation 20200528 0 19.74 19.95 18.83 18.94 340900 18.94 down down correct
VRME.US VerifyMe Inc 20200528 0 0.095 0.1099 0.095 0.0976 8652 4.88 up up correct
VRNA.US Verona Pharma plc 20200528 0 4.5 4.77 4.33 4.77 67673 4.77 up up correct
VRNS.US Varonis Systems Inc 20200528 0 83.71 85.78 83.07 83.66 1026876 27.8867 down up incorrect
VRNT.US Verint Systems Inc 20200528 0 47.3482 47.3482 45.0188 45.1188 423880 22.9846 down down correct
VRRM.US Verra Mobility Corporation 20200528 0 10.98 11.31 10.61 10.87 1213800 10.87 down down correct
VRSK.US Verisk Analytics Inc 20200528 0 165 169.94 164.02 168.34 1303850 166.5674 up down incorrect
VRSN.US VeriSign Inc 20200528 0 209.76 214.86 208.755 212.78 447544 212.78 up up correct
VRTS.US Virtus Investment Partners Inc 20200528 0 101.73 101.73 93.04 93.71 57091 91.3995 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20200528 0 276.27 283.73 276.0675 277.38 1922230 277.38 up down incorrect
VS.US Versus Systems Inc 20200528 0 0.1845 0.19 0.1791 0.18 4315 2.88 down down correct
VSAT.US Viasat Inc 20200528 0 44.09 45.66 42.58 42.96 765894 42.96 down down correct
VSEC.US VSE Corporation 20200528 0 27.3 27.64 26.08 26.37 36444 26.0108 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20200528 0 5.74 5.74 5.74 5.74 0 5.4075
VSLCX.US Invesco Senior Loan Fund Class C 20200528 0 5.75 5.75 5.75 5.75 0 5.4805
VSLYX.US If Inv Snr Fnd Y 20200528 0 5.74 5.74 5.74 5.74 0 5.3866
VSTM.US Verastem Inc 20200528 0 1.78 1.86 1.75 1.76 5588200 1.76 down down correct
VTGN.US VistaGen Therapeutics Inc 20200528 0 0.4351 0.5374 0.43 0.49 3331508 0.49 up up correct
VTIQW.US VectoIQ Acquisition Corp. II 20200528 0 11.54 12.9 11 11.7 1075215 11.7 up up correct
VTNR.US Vertex Energy Inc 20200528 0 0.6697 0.68 0.65 0.6583 104442 0.6583 down up incorrect
VTRS.US Viatris Inc 20200528 0 17.29 17.49 16.85 17.25 6454049 16.8571 down down correct
VTSI.US VirTra Inc 20200528 0 2.43 2.45 2.26 2.3 15238 2.3 down down correct
VTVT.US vTv Therapeutics Inc 20200528 0 2.89 2.9246 2.82 2.88 163818 2.88 down down correct
VUZI.US Vuzix Corporation 20200528 0 2.42 2.75 2.4 2.44 1323491 2.44 up up correct
VVPR.US VivoPower International PLC 20200528 0 0.99 0.9901 0.93 0.98 19872 0.98 down down correct
VWTR.US Vidler Water Resources Inc 20200528 0 8.37 8.71 8.19 8.25 88600 8.25 down down correct
VXRT.US Vaxart Inc 20200528 0 2.65 2.7 2.59 2.65 2538521 2.65
VYGR.US Voyager Therapeutics Inc 20200528 0 12.44 12.48 12.03 12.07 257200 12.07 down down correct
VYNE.US VYNE Therapeutics Inc 20200528 0 9.92 10.6 9.52 10.04 2749600 10.04 up up correct
VYNT.US Vyant Bio Inc 20200528 0 3 3.04 2.87 2.92 22500 2.92 down down correct
WABC.US Westamerica Bancorporation 20200528 0 61.14 61.59 57.59 57.93 135483 55.4996 down down correct
WAFD.US Washington Federal Inc 20200528 0 27.7 27.725 26.28 26.42 494414 25.1657 down down correct
WAFU.US Wah Fu Education Group Limited 20200528 0 2.22 2.4216 2.1102 2.145 26420 2.145 down down correct
WASH.US Washington Trust Bancorp Inc 20200528 0 34.2 34.2 32.77 32.95 115682 30.6195 down up incorrect
WATT.US Energous Corporation 20200528 0 1.92 2.02 1.86 1.95 1473843 1.95 up down incorrect
WB.US Weibo Corporation 20200528 0 30.79 30.79 29.91 29.99 1710457 29.99 down down correct
WBA.US Walgreens Boots Alliance Inc 20200528 0 43.44 43.44 41.74 41.83 5940573 39.3606 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20200528 0 33.34 34.45 33.3 33.6 317300 33.6 up up correct
WDAY.US Workday Inc 20200528 0 180.08 187 178.0082 182.56 8413064 182.56 up up correct
WDC.US Western Digital Corporation 20200528 0 45.46 45.555 43.48 43.62 4323522 43.62 down down correct
WDFC.US WD 20200528 0 190.8 193.1 189.76 190.84 120025 187.4314 up up correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20200528 0 12.38 12.38 12.38 12.38 0 12.2764
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20200528 0 12.71 12.71 12.71 12.71 0 12.6086
WEN.US The Wendy's Company 20200528 0 21.87 21.91 21.11 21.23 2566884 20.652 down down correct
WERN.US Werner Enterprises Inc 20200528 0 44.9 46.14 44.5 45.62 602998 44.9836 up up correct
WESFX.US Wildermuth Endowment Strategy Fund 20200528 0 12.85 12.85 12.85 12.85 0 12.7471
WETF.US WisdomTree Investments Inc 20200528 0 3.11 3.11 2.87 2.88 1215476 2.784 down down correct
WEYS.US Weyco Group Inc 20200528 0 19.77 19.77 18.75 18.75 7981 17.6975 down down correct
WFCF.US Where Food Comes From Inc 20200528 0 1.6 1.64 1.6 1.64 3203 6.4945 up up correct
WFCPX.US Wells Fargo & Co Non 20200528 0 25.28 25.28 25.28 25.28 0 25.28
WHF.US WhiteHorse Finance Inc 20200528 0 10.25 10.9192 10.02 10.11 190139 8.2858 down down correct
WHFBZ.US WHFBZ 20200528 0 23.75 24.33 23.75 24.33 269 22.1276 up up correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20200528 0 1.41 1.6 1.34 1.43 162619 1.43 up down incorrect
WHLRD.US Wheeler Real Estate Investment Trust Inc 20200528 0 9.82 10.8 9.82 10.301 12600 10.301 up down incorrect
WHLRP.US Wheeler Real Estate Investment Trust Inc 20200528 0 7.16 7.46 7.05 7.05 5000 7.05 down down correct
WILC.US G. Willi 20200528 0 14.03 14.39 13.43 14.39 7181 13.5705 up up correct
WIMI.US WiMi Hologram Cloud Inc 20200528 0 4 4 3.61 3.65 41167 3.65 down down correct
WINA.US Winmark Corporation 20200528 0 134.8 138.87 134 137.5 287798 129.8068 up up correct
WING.US Wingstop Inc 20200528 0 121.01 122.31 118.13 119.07 647252 113.7876 down down correct
WINT.US Windtree Therapeutics Inc 20200528 0 7.52 7.52 7.15 7.27 23454 7.27 down down correct
WIRE.US Encore Wire Corporation 20200528 0 49.54 49.54 47.74 48.3 179190 48.2061 down down correct
WISA.US Summit Wireless Technologies Inc 20200528 0 2.33 2.38 2.28 2.28 233500 2.28 down down correct
WIX.US Wix.com Ltd 20200528 0 206.62 214.01 205.26 207.4 654716 207.4 up up correct
WKEY.US WISeKey International Holding AG 20200528 0 4.53 4.85 4.53 4.8 6600 4.8 up up correct
WKHS.US Workhorse Group Inc 20200528 0 2.7 2.7 2.555 2.56 1600324 2.56 down down correct
WKSP.US Worksport Ltd. Common Stock 20200528 0 0.1 0.109 0.092 0.109 88000 0.109 up up correct
WLDN.US Willdan Group Inc 20200528 0 26.47 27.09 26.29 26.29 60017 26.29 down down correct
WLFC.US Willis Lease Finance Corporation 20200528 0 20.75 24.49 20.75 23.02 33100 23.02 up down incorrect
WLTW.US Willis Towers Watson Public Limited Company 20200528 0 207.77 208.785 202.83 205.65 560894 201.6794 down down correct
WMG.US Warner Music Group Corp 20200528 0 25 25 25 25 0 24.4437
WNEB.US Western New England Bancorp Inc 20200528 0 6.2 6.2 5.81 5.81 50422 5.5725 down down correct
WPRT.US Westport Fuel Systems Inc 20200528 0 1.5 1.52 1.36 1.38 1267469 1.38 down down correct
WRAP.US Wrap Technologies Inc 20200528 0 5 5.152 4.96 5.06 254200 5.06 up down incorrect
WRLD.US World Acceptance Corporation 20200528 0 69.75 70.49 65.92 67.08 103200 67.08 down down correct
WSBC.US WesBanco Inc 20200528 0 23.45 23.45 21.79 22 252485 20.3703 down down correct
WSBF.US Waterstone Financial Inc 20200528 0 15.65 16.15 15.14 15.23 91523 13.8303 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20200528 0 14.32 14.32 13.45 13.48 671100 13.48 down down correct
WSFS.US WSFS Financial Corporation 20200528 0 30.82 30.82 28.24 28.4 206415 27.8845 down down correct
WSTG.US Wayside Technology Group Inc 20200528 0 20.97 22.73 20.97 22.19 54769 21.3001 up up correct
WTBA.US West Bancorporation Inc 20200528 0 19.09 19.09 17.76 17.91 47374 16.8921 down down correct
WTER.US The Alkaline Water Company Inc 20200528 0 1.11 1.22 1.1 1.14 642186 1.14 up up correct
WTFC.US Wintrust Financial Corporation 20200528 0 46.98 46.98 44.31 44.71 867559 43.4659 down down correct
WTFCM.US Wintrust Financial Corporation 20200528 0 24.72 25 24.12 24.48 73415 22.3415 down up incorrect
WTFCP.US Wintrust Financial Corporation 20200528 0 25.8 26.22 25.8 25.95 27770 23.7848 up up correct
WTRH.US Waitr Holdings Inc 20200528 0 2.64 2.73 2.42 2.5 5455358 2.5 down down correct
WTW.US Weight Watchers International Inc 20200528 0 25.64 25.64 23.86 24.1 8879 24.1 down down correct
WVE.US Wave Life Sciences Ltd 20200528 0 10.5 10.57 10.2 10.26 259900 10.26 down down correct
WVFC.US WVS Financial Corp 20200528 0 13.14 13.14 13.13 13.1301 703 12.6135 down down correct
WVVI.US Willamette Valley Vineyards Inc 20200528 0 6.19 6.25 6.09 6.1 4263 6.1 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20200528 0 4.9 4.9 4.9 4.9 503 4.5552
WW.US WW International Inc 20200528 0 25.67 25.86 23.85 24.1 1461478 24.1 down down correct
WWD.US Woodward Inc 20200528 0 72 72.67 68.64 69.34 512413 68.836 down up incorrect
WYNN.US Wynn Resorts Limited 20200528 0 87.04 87.45 82.61 83.2 5035729 83.2 down up incorrect
XAIR.US Beyond Air Inc 20200528 0 7.51 7.847 6.81 7.08 218300 7.08 down down correct
XBIO.US Xenetic Biosciences Inc 20200528 0 1.01 1.04 0.98 1 122985 1 down down correct
XBIOW.US Xenetic Biosciences Inc 20200528 0 0.73 0.73 0.73 0.73 3800 0.73
XBIT.US XBiotech Inc 20200528 0 15.1 15.1 14.07 14.2 163206 14.2 down up incorrect
XCAPX.US ACAP Strategic Fund 20200528 0 22.35 22.35 22.35 22.35 0 21.466
XCBFX.US Capstone Church Bond Fund 20200528 0 12.3 12.3 12.3 12.3 0 12.3
XCLIX.US XCLIX 20200528 0 10.8 10.8 10.8 10.8 0 10.3776
XCUR.US Exicure Inc 20200528 0 2.62 2.75 2.51 2.67 131700 2.67 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20200528 0 16.64 16.64 16.64 16.64 0 16.64
XEL.US Xcel Energy Inc 20200528 0 62.34 64.125 62.21 64.01 2640420 61.059 up up correct
XELA.US Exela Technologies Inc 20200528 0 0.34 0.3578 0.325 0.3411 2539679 1.0233 up up correct
XELB.US Xcel Brands Inc 20200528 0 0.83 0.85 0.8001 0.82 56206 0.82 down down correct
XENE.US Xenon Pharmaceuticals Inc 20200528 0 13.4 14.045 12.57 12.7 90031 12.7 down down correct
XENT.US Intersect ENT Inc 20200528 0 11.76 12.2 11.4 11.5 298626 11.5 down up incorrect
XERS.US Xeris Pharmaceuticals Inc 20200528 0 5.4 5.58 5.1 5.35 289400 5.35 down down correct
XFOR.US X4 Pharmaceuticals Inc 20200528 0 8.86 8.86 8.59 8.59 62317 8.59 down down correct
XGEIX.US Guggenheim Energy & Income Fund 20200528 0 729.31 729.31 729.31 729.31 0 578.1014
XGN.US Exagen Inc 20200528 0 12.75 13.4 11.51 11.57 33000 11.57 down down correct
XILSX.US Pioneer ILS Interval Fund 20200528 0 8.48 8.48 8.48 8.48 0 8.0589
XLNX.US Xilinx Inc 20200528 0 90.26 90.9899 88.48 89.15 2220738 88.4091 down down correct
XLRN.US Acceleron Pharma Inc 20200528 0 100.21 102.99 98.75 99.02 325788 99.02 down down correct
XNCR.US Xencor Inc 20200528 0 32.27 32.38 30.9 31 319565 31 down down correct
XNET.US Xunlei Limited 20200528 0 3.39 3.39 3.2743 3.3 233016 3.3 down down correct
XOMA.US XOMA Corporation 20200528 0 20.6 21.5698 20.6 21.24 54105 21.24 up down incorrect
XONE.US The ExOne Company 20200528 0 8.98 8.98 8.25 8.42 91954 8.42 down down correct
XP.US XP Inc 20200528 0 30.61 30.9 29.29 30.43 1407100 30.43 down down correct
XPEL.US XPEL Inc 20200528 0 16 16.06 15.02 15.1 161351 15.1 down down correct
XPER.US Xperi Holding Corporation 20200528 0 14.96 15.28 13.89 14.1 1366302 13.9123 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20200528 0 5.74 5.74 5.74 5.74 0 5.4086
XRAY.US DENTSPLY SIRONA Inc 20200528 0 47.98 48.14 46.82 46.99 2610018 46.4374 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20200528 0 0.1275 0.1275 0.1052 0.1052 2500 0.1052 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20200528 0 18 18.1 16.78 16.81 4852682 15.6096 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20200528 0 9.95 9.95 9.95 9.95 0 9.4056
XSICX.US Voya Senior Income Fund Class 20200528 0 9.93 9.93 9.93 9.93 0 9.4566
XSIIX.US ING Senior Incm Fd 20200528 0 9.91 9.91 9.91 9.91 0 9.3311
XSILX.US XSILX 20200528 0 7.12 7.12 7.12 7.12 0 6.7418
XSIWX.US ING Senior Incm Fd 20200528 0 9.96 9.96 9.96 9.96 0 9.3808
XSLCX.US Invesco Senior Loan Fund Class 20200528 0 5.74 5.74 5.74 5.74 0 5.74
XSPA.US XpresSpa Group Inc 20200528 0 0.91 0.948 0.7501 0.838 20469424 2.514 down down correct
XTLB.US XTL Biopharmaceuticals Ltd 20200528 0 1.3725 1.3725 1.3725 1.3725 1163 1.3725
XXII.US 22nd Century Group Inc. Common Stock 20200528 0 0.833 0.84 0.807 0.807 614600 0.807 down down correct
YELL.US Yellow Corporation 20200528 0 1.73 1.73 1.55 1.58 903800 1.58 down up incorrect
YI.US 111 Inc 20200528 0 7.78 7.78 7.52 7.56 66200 7.56 down down correct
YJ.US Yunji Inc 20200528 0 3.33 3.738 3.06 3.31 187700 3.31 down down correct
YMAB.US Y 20200528 0 39.3 39.83 37.52 37.66 266700 37.66 down down correct
YMTX.US Yumanity Therapeutics Inc 20200528 0 1.47 1.52 1.25 1.3 178934 26 down down correct
YNDX.US Yandex N.V 20200528 0 40.86 41.42 40.4 40.64 2339546 40.64 down down correct
YORW.US The York Water Company 20200528 0 44.43 45.77 44.17 44.58 39204 43.4985 up up correct
YTEN.US Yield10 Bioscience Inc 20200528 0 5.97 6.3299 5.77 5.86 68193 5.86 down up incorrect
YTRA.US Yatra Online Inc 20200528 0 1.1 1.15 1.09 1.14 104500 1.14 up up correct
YVR.US Liquid Media Group Ltd 20200528 0 1.5 1.65 1.46 1.58 184300 1.58 up up correct
YY.US JOYY Inc 20200528 0 62.54 62.54 59.76 60.06 576938 57.6892 down up incorrect
Z.US Zillow Group Inc 20200528 0 58.7 60.55 57.24 57.37 3391500 57.37 down down correct
ZBRA.US Zebra Technologies Corporation 20200528 0 258.24 263.69 256.915 257.42 335017 257.42 down down correct
ZCMD.US Zhongchao Inc 20200528 0 1.76 1.88 1.75 1.86 51800 1.86 up up correct
ZD.US Ziff Davis Inc. 20200528 0 80.36 80.5 77.91 78.34 513490 78.34 down up incorrect
ZEST.US Ecoark Holdings Inc. Common Stock 20200528 0 1.49 2.47 1.48 2.27 1858900 2.27 up up correct
ZEUS.US Olympic Steel Inc 20200528 0 10.76 10.77 10.03 10.16 50777 10.0754 down down correct
ZG.US Zillow Group Inc 20200528 0 59 60.48 57.055 57.21 605314 57.21 down down correct
ZGNX.US Zogenix Inc 20200528 0 29.83 30.67 28.55 29 770310 29 down down correct
ZGYH.US Yunhong International 20200528 0 9.7 9.7 9.7 9.7 0 9.7
ZGYHU.US Yunhong International 20200528 0 9.75 9.75 9.725 9.7492 17382 9.7492 down up incorrect
ZGYHW.US Yunhong International 20200528 0 0.14 0.14 0.13 0.13 615 0.13 down down correct
ZION.US Zions Bancorporation National Association 20200528 0 35.31 35.31 33.7 34.02 3302161 32.5725 down down correct
ZIONL.US ZIONL 20200528 0 26.3 26.35 26.12 26.24 67500 23.4828 down down correct
ZIONO.US Zions Bancorporation National Association 20200528 0 27.39 27.42 27 27.12 8700 24.5018 down down correct
ZIONP.US Zions Bancorporation National Association 20200528 0 22 22.5029 21.4568 21.4568 3727 19.9348 down up incorrect
ZIOP.US ZIOPHARM Oncology Inc 20200528 0 3.48 3.5429 3.025 3.07 2600063 3.07 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20200528 0 0.1124 0.1124 0.1001 0.11 5201 0.11 down down correct
ZIXI.US Zix Corporation 20200528 0 6.79 6.92 6.43 6.48 1242263 6.48 down down correct
ZKIN.US ZK International Group Co. Ltd 20200528 0 1.18 1.18 1.12 1.12 40500 1.12 down down correct
ZLAB.US Zai Lab Limited 20200528 0 67.85 69.98 67.44 68.36 473100 68.36 up up correct
ZM.US Zoom Video Communications Inc 20200528 0 159.23 169.4 159.2 163.55 6393691 163.55 up up correct
ZNGA.US Zynga Inc 20200528 0 7.97 8.18 7.92 8.07 16922200 8.07 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20200528 0 41.93 43.09 40.715 41.3 164000 41.3 down down correct
ZS.US Zscaler Inc 20200528 0 74.7 77.05 73.788 75.8 4293200 75.8 up up correct
ZSAN.US Zosano Pharma Corporation 20200528 0 1.04 1.07 0.9901 1 2565926 1 down down correct
ZUMZ.US Zumiez Inc 20200528 0 25.69 25.72 24.43 24.71 422469 24.71 down down correct
ZVO.US Zovio Inc 20200528 0 3 3.04 2.65 2.66 365700 2.66 down up incorrect
ZVZZT.US NASDAQ TEST STOCK 20200528 0 10.02 10.02 9.99 10.02 605448 10.02
ZYNE.US Zynerba Pharmaceuticals Inc 20200528 0 5.81 5.87 5.31 5.39 1423115 5.39 down down correct
ZYXI.US Zynex Inc 20200528 0 18.45 19.94 18.14 18.93 695562 18.93 up up correct

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