CollectAI

close-nasdaq_stocks

2020/06/12

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20200612 0 10.28 10.28 10.28 10.28 0 9.6158
AACG.US ATA Creativity Global 20200612 0 1.2 1.23 1.01 1.1383 64219 1.1383 down down correct
AADI.US Aadi Bioscience Inc 20200612 0 17.55 19.05 17.4 18.9 69393 18.9 up up correct
AAIDX.US AAIDX 20200612 0 20.32 20.32 20.32 20.32 0 18.4735
AAL.US American Airlines Group Inc 20200612 0 16.82 17.31 15.67 16.74 161101797 16.74 down down correct
AAME.US Atlantic American Corporation 20200612 0 1.88 1.88 1.845 1.88 640 1.8702
AAOI.US Applied Optoelectronics Inc 20200612 0 9.02 9.27 8.57 8.81 481467 8.81 down down correct
AAON.US AAON Inc 20200612 0 53.9 53.9 51.09 51.96 172366 51.5388 down up incorrect
AAPL.US Apple Inc 20200612 0 344.72 347.8 334.2233 338.8 50036513 83.8848 down down correct
AATC.US Image Sensing Systems Inc 20200612 0 3.81 3.93 3.8 3.93 2900 3.7394 up up correct
AAWW.US Atlas Air Worldwide Holdings Inc 20200612 0 40.06 40.625 38.44 39.43 515371 39.43 down down correct
ABCB.US Ameris Bancorp 20200612 0 24.77 24.8 22.97 24.04 463925 23.4154 down down correct
ABEO.US Abeona Therapeutics Inc 20200612 0 2.74 2.96 2.725 2.94 1439528 2.94 up up correct
ABIO.US ARCA biopharma Inc 20200612 0 7.55 7.55 7.01 7.17 214571 7.17 down down correct
ABMD.US Abiomed Inc 20200612 0 239.77 247.74 235.12 241.68 404216 241.68 up up correct
ABST.US Absolute Software Corporation 20200612 0 9.1 9.1 9.1 9.1 0 8.827
ABTX.US Allegiance Bancshares Inc 20200612 0 25.85 25.89 24.07 25.03 85016 24.5594 down down correct
ABUS.US Arbutus Biopharma Corporation 20200612 0 1.67 1.76 1.66 1.73 576642 1.73 up down incorrect
ABVC.US ABVC Biopharma Inc. Common Stock 20200612 0 2.95 2.95 2.95 2.95 0 2.95
ACAD.US ACADIA Pharmaceuticals Inc 20200612 0 46 46.21 44.4576 45.85 1103348 45.85 down down correct
ACB.US Aurora Cannabis Inc 20200612 0 13.62 13.63 12.82 13.21 3828214 13.21 down down correct
ACBI.US Atlantic Capital Bancshares Inc 20200612 0 11.69 11.72 10.99 11.58 85500 11.58 down down correct
ACER.US Acer Therapeutics Inc 20200612 0 3.28 3.4799 3.1 3.27 180989 3.27 down down correct
ACET.US Adicet Bio Inc 20200612 0 2.07 2.155 1.99 2.09 117537 14.63 up up correct
ACGL.US Arch Capital Group Ltd 20200612 0 31.74 31.9 29.97 30.61 2318774 30.61 down down correct
ACGLO.US Arch Capital Group Ltd 20200612 0 24.9 25.05 24.53 24.68 18215 22.8279 down down correct
ACHC.US Acadia Healthcare Company Inc 20200612 0 26.95 27.34 25.32 26.15 906062 26.15 down down correct
ACHV.US Achieve Life Sciences Inc 20200612 0 0.4351 0.4524 0.41 0.41 934156 8.2 down down correct
ACIU.US AC Immune SA 20200612 0 6.92 7.05 6.72 6.93 72300 6.93 up up correct
ACIW.US ACI Worldwide Inc 20200612 0 26.99 27.08 25.65 26.48 828406 26.48 down down correct
ACLS.US Axcelis Technologies Inc 20200612 0 26.16 26.49 25.1 25.72 239160 25.72 down up incorrect
ACMR.US ACM Research Inc 20200612 0 56.62 58.75 53.83 56.35 364600 56.35 down down correct
ACNB.US ACNB Corporation 20200612 0 24.52 25.58 23.48 24.51 17227 23.1573 down down correct
ACOR.US Acorda Therapeutics Inc 20200612 0 0.92 0.925 0.81 0.8608 292554 5.1648 down down correct
ACRS.US Aclaris Therapeutics Inc 20200612 0 1.44 1.51 1.355 1.4 235707 1.4 down up incorrect
ACRX.US AcelRx Pharmaceuticals Inc 20200612 0 1.34 1.38 1.24 1.3 952700 1.3 down up incorrect
ACST.US Acasti Pharma Inc 20200612 0 0.72 0.7361 0.69 0.7101 97846 5.6808 down up incorrect
ACTG.US Acacia Research Corporation 20200612 0 4.07 4.13 3.97 4.01 923609 4.01 down down correct
ADAP.US Adaptimmune Therapeutics plc 20200612 0 9.87 10.63 9.6 9.94 929652 9.94 up up correct
ADBE.US Adobe Inc 20200612 0 409.3 411.72 395.41 406.54 8332571 406.54 down down correct
ADES.US Advanced Emissions Solutions Inc 20200612 0 4.98 5.1 4.78 5.09 182780 5.09 up up correct
ADI.US Analog Devices Inc 20200612 0 119.51 119.7 115.5 118.41 3138665 115.3585 down down correct
ADIL.US Adial Pharmaceuticals Inc 20200612 0 1.58 1.58 1.47 1.48 815857 1.48 down down correct
ADMA.US ADMA Biologics Inc 20200612 0 2.95 2.98 2.81 2.92 2357500 2.92 down down correct
ADMP.US Adamis Pharmaceuticals Corporation 20200612 0 0.571 0.619 0.571 0.59 1111762 0.59 up up correct
ADMS.US Adamas Pharmaceuticals Inc 20200612 0 2.73 2.83 2.6502 2.82 444259 2.82 up down incorrect
ADN.US Advent Technologies Holdings Inc 20200612 0 10.265 10.265 10.25 10.257 800 10.257 down up incorrect
ADNWW.US Advent Technologies Holdings Inc 20200612 0 0.38 0.4 0.1214 0.4 59301 0.4 up down incorrect
ADP.US Automatic Data Processing Inc 20200612 0 147.5 148.98 143.09 147.01 2726001 142.5464 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20200612 0 42.47 44.44 41.16 42.71 965100 42.71 up up correct
ADSK.US Autodesk Inc 20200612 0 227.95 228.1325 218.95 222.96 1865112 222.96 down down correct
ADTN.US ADTRAN Inc 20200612 0 10.68 10.96 10.2991 10.52 304526 10.1792 down down correct
ADUS.US Addus HomeCare Corporation 20200612 0 91.97 92.98 88.36 91.1 90533 91.1 down down correct
ADV.US Advantage Solutions Inc 20200612 0 11.19 11.19 10.61 11.12 100600 11.12 down down correct
ADVM.US Adverum Biotechnologies Inc 20200612 0 21.65 22.75 20.5 21.31 1076480 21.31 down down correct
ADXN.US Addex Therapeutics Ltd 20200612 0 7.28 7.28 7.28 7.28 0 7.28
ADXS.US Advaxis Inc 20200612 0 0.7 0.7 0.63 0.66 2850900 0.66 down down correct
AEGN.US Aegion Corporation 20200612 0 15.07 15.23 14.25 14.7 136646 14.7 down down correct
AEHL.US Antelope Enterprise Holdings Limited 20200612 0 1 1.04 0.8888 0.8903 761948 2.6709 down down correct
AEHR.US Aehr Test Systems 20200612 0 1.78 1.94 1.67 1.93 76600 1.93 up up correct
AEIS.US Advanced Energy Industries Inc 20200612 0 64.64 65.78 63.005 64.47 254092 64.1943 down down correct
AEL.US PB 20200612 0 24.75 24.75 23.01 24.5554 978152 22.8239 down down correct
AEMD.US Aethlon Medical Inc 20200612 0 1.43 1.43 1.3 1.34 208748 1.34 down down correct
AEP.US American Electric Power Company Inc 20200612 0 83 83.03 80.62 81.8 2389442 77.6802 down down correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20200612 0 49 50 48.83 49.64 26800 45.1924 up up correct
AERI.US Aerie Pharmaceuticals Inc 20200612 0 13.84 14.6 13.02 14.56 1242957 14.56 up up correct
AESE.US Allied Esports Entertainment Inc 20200612 0 2.81 2.89 2.3 2.46 546800 2.46 down down correct
AEY.US ADDvantage Technologies Group Inc 20200612 0 3.34 3.5 3.18 3.25 383341 3.25 down down correct
AEYE.US AudioEye Inc 20200612 0 8.04 8.62 8.04 8.61 69625 8.61 up up correct
AEZS.US Aeterna Zentaris Inc 20200612 0 0.99 1.01 0.94 0.9647 199317 0.9647 down down correct
AFBI.US Affinity Bancshares Inc 20200612 0 8.6673 9.9244 8.6673 9.9244 3626 9.9244 up up correct
AFIN.US American Finance Trust Inc 20200612 0 8.54 8.62 8.04 8.5 470897 7.4948 down down correct
AFINP.US American Finance Trust Inc 20200612 0 21.9 22.55 21.82 22.23 130000 19.8928 up up correct
AFMD.US Affimed N.V 20200612 0 3.11 3.17 2.9 3.06 5452203 3.06 down down correct
AFYA.US Afya Limited 20200612 0 22.19 23.23 21.89 23.08 741100 23.08 up down incorrect
AGBA.US AGBA Acquisition Limited 20200612 0 10.14 10.14 10.14 10.14 0 10.14
AGBAR.US AGBA Acquisition Limited 20200612 0 0.2 0.2 0.2 0.2 0 0.2
AGBAU.US AGBA Acquisition Limited 20200612 0 10.22 10.22 10.22 10.22 0 10.22
AGBAW.US AGBA Acquisition Limited 20200612 0 0.0807 0.1777 0.0807 0.1777 1710 0.1777 up up correct
AGEN.US Agenus Inc 20200612 0 3.64 3.66 3.24 3.49 3047941 3.49 down down correct
AGFS.US AgroFresh Solutions Inc 20200612 0 2.95 3.1 2.95 3.03 96300 3.03 up up correct
AGILW.US AgileThought Inc 20200612 0 0.3888 0.3888 0.32 0.32 45996 0.32 down up incorrect
AGIO.US Agios Pharmaceuticals Inc 20200612 0 52.01 53.22 45.15 47.14 1434117 47.14 down down correct
AGLE.US Aeglea BioTherapeutics Inc 20200612 0 7.82 8.4 7.82 8.39 270300 8.39 up up correct
AGMH.US AGM Group Holdings Inc 20200612 0 23.37 23.99 23.37 23.936 3900 23.936 up up correct
AGNC.US AGNC Investment Corp 20200612 0 13.4 13.67 13.14 13.61 11005560 11.8482 up down incorrect
AGNCM.US AGNC Investment Corp 20200612 0 22.98 22.98 22.06 22.3 31351 20.0691 down up incorrect
AGNCN.US AGNC Investment Corp 20200612 0 23.89 23.89 22.86 23.12 45282 20.8184 down down correct
AGNCO.US AGNC Investment Corp 20200612 0 22.79 22.79 22.01 22.45 97806 20.2985 down down correct
AGNCP.US AGNC Investment Corp. 20200612 0 21.59 21.89 21.16 21.48 159438 19.4736 down down correct
AGRX.US Agile Therapeutics Inc 20200612 0 2.85 2.9 2.73 2.79 1609757 2.79 down up incorrect
AGTC.US Applied Genetic Technologies Corporation 20200612 0 5.01 5.3413 4.8 5.02 363716 5.02 up up correct
AGYS.US Agilysys Inc 20200612 0 20.96 21.28 19.83 20.28 145979 20.28 down down correct
AHCO.US AdaptHealth Corp 20200612 0 16.02 16.53 15.41 15.67 69400 15.67 down down correct
AHPI.US Allied Healthcare Products Inc 20200612 0 8.51 8.51 7.62 7.97 242493 7.97 down down correct
AIH.US Aesthetic Medical International Holdings Group Limited 20200612 0 6.68 6.84 6.17 6.44 95900 6.44 down down correct
AIHS.US Senmiao Technology Limited 20200612 0 0.66 0.66 0.6 0.6474 535549 0.6474 down down correct
AIKI.US AIkido Pharma Inc 20200612 0 0.734 0.742 0.7014 0.73 1142190 0.73 down up incorrect
AIMC.US Altra Industrial Motion Corp 20200612 0 30.35 30.35 28.17 29.93 374748 29.6761 down down correct
AINV.US Apollo Investment Corporation 20200612 0 10.81 11.06 10.45 10.83 748073 8.7552 up up correct
AIRG.US Airgain Inc 20200612 0 10.86 10.86 10.08 10.31 193200 10.31 down down correct
AIRT.US Air T Inc 20200612 0 13.95 13.9994 13.1399 13.1399 4207 13.1399 down up incorrect
AIRTP.US Air T Inc 20200612 0 22.3 22.3 22.3 22.3 100 19.7342
AKAM.US Akamai Technologies Inc 20200612 0 102.04 103.19 99.64 100.34 1501696 100.34 down down correct
AKBA.US Akebia Therapeutics Inc 20200612 0 10.95 11.2 10.56 11.19 1402000 11.19 up up correct
AKRO.US Akero Therapeutics Inc 20200612 0 23.97 24.887 23.37 24.28 354300 24.28 up up correct
AKTS.US Akoustis Technologies Inc 20200612 0 7.66 7.84 7.36 7.69 487900 7.69 up up correct
AKTX.US Akari Therapeutics Plc 20200612 0 2.3 2.35 2.04 2.28 597946 2.28 down up incorrect
ALAC.US Alberton Acquisition Corporation 20200612 0 10.73 10.73 10.73 10.73 0 10.73
ALACR.US Alberton Acquisition Corporation RT 20200612 0 0.19 0.19 0.1602 0.1799 7304 0.1799 down down correct
ALACU.US Alberton Acquisition Corporation 20200612 0 10.8 10.8 10.8 10.8 0 10.8
ALACW.US Alberton Acquisition Corporation 20200612 0 0.1645 0.17 0.11 0.13 37051 0.13 down down correct
ALBO.US Albireo Pharma Inc 20200612 0 25.96 26.01 24.5 25.69 43400 25.69 down down correct
ALCO.US Alico Inc 20200612 0 31.34 31.34 30 30.13 15035 28.7459 down down correct
ALDX.US Aldeyra Therapeutics Inc 20200612 0 4.61 4.72 4.33 4.52 487766 4.52 down down correct
ALEC.US Alector Inc 20200612 0 29.95 30.26 28.5 29.28 401600 29.28 down down correct
ALGN.US Align Technology Inc 20200612 0 250.64 257.34 243.94 251.4 1305803 251.4 up up correct
ALGT.US Allegiant Travel Company 20200612 0 117.75 120.96 105.805 112.99 594229 112.99 down down correct
ALIM.US Alimera Sciences Inc 20200612 0 4.99 4.99 4.75 4.782 2000 4.782 down down correct
ALJJ.US ALJ Regional Holdings Inc 20200612 0 0.63 0.69 0.57 0.64 361400 0.64 up up correct
ALKS.US Alkermes plc 20200612 0 16.39 16.41 15.51 16.36 1561701 16.36 down down correct
ALLK.US Allakos Inc 20200612 0 72.31 74 65.5 67.8 260616 67.8 down up incorrect
ALLO.US Allogene Therapeutics Inc 20200612 0 41.96 43.25 39.79 40.49 1018800 40.49 down down correct
ALLT.US Allot Ltd 20200612 0 10.23 10.34 9.92 10.16 148463 10.16 down up incorrect
ALNA.US Allena Pharmaceuticals Inc 20200612 0 1.84 1.859 1.7 1.77 793800 1.77 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20200612 0 127.41 127.985 120.05 125.39 838331 125.39 down down correct
ALOT.US AstroNova Inc 20200612 0 7.84 7.9099 6.45 6.81 47632 6.81 down up incorrect
ALPN.US Alpine Immune Sciences Inc 20200612 0 3.77 3.99 3.665 3.73 19233 3.73 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20200612 0 0.068 0.068 0.0643 0.065 291654 0.065 down down correct
ALRM.US Alarm.com Holdings Inc 20200612 0 59.09 59.77 56.17 58.01 521000 58.01 down up incorrect
ALRN.US Aileron Therapeutics Inc 20200612 0 1.18 1.25 1.1 1.16 936400 1.16 down down correct
ALRS.US Alerus Financial Corporation 20200612 0 20.555 21.15 20.22 20.23 39327 19.5709 down up incorrect
ALT.US Altimmune Inc 20200612 0 7.11 8.025 7.11 7.54 2255676 7.54 up up correct
ALTM.US Altus Midstream Company 20200612 0 0.75 0.8186 0.7212 0.7535 38407 13.7223 up up correct
ALTO.US Alto Ingredients Inc 20200612 0 0.73 0.85 0.73 0.829 1026228 0.829 up up correct
ALTR.US Altair Engineering Inc 20200612 0 36.26 37.74 36.26 37.02 200700 37.02 up up correct
ALYA.US Alithya Group Inc 20200612 0 1.99 1.99 1.81 1.89 13800 1.89 down up incorrect
AMAL.US Amalgamated Financial Corp 20200612 0 11.13 11.13 10.58 10.97 61366 10.6263 down down correct
AMAT.US Applied Materials Inc 20200612 0 57.51 58.01 54.97 56.55 8534153 55.7993 down up incorrect
AMBA.US Ambarella Inc 20200612 0 52.93 53 49.31 50.55 539932 50.55 down down correct
AMCX.US AMC Networks Inc 20200612 0 29.52 29.54 26.97 27.89 862896 27.89 down up incorrect
AMD.US Advanced Micro Devices Inc 20200612 0 55.01 55.6 52.11 53.5 71189070 53.5 down up incorrect
AMED.US Amedisys Inc 20200612 0 172.33 172.6 165.4201 169.97 451422 169.97 down up incorrect
AMEH.US Apollo Medical Holdings Inc 20200612 0 15.16 15.86 15.14 15.86 71043 15.86 up down incorrect
AMGN.US Amgen Inc 20200612 0 221.1 222.35 214.2 217.9 2426695 208.5382 down down correct
AMKR.US Amkor Technology Inc 20200612 0 11.64 11.84 11.42 11.77 1486206 11.6556 up up correct
AMNB.US American National Bankshares Inc 20200612 0 24.65 24.65 23.07 23.67 26666 22.4434 down down correct
AMOT.US Allied Motion Technologies Inc 20200612 0 35.56 36.1 33.65 34.92 33471 23.1856 down up incorrect
AMPG.US AmpliTech Group Inc 20200612 0 0.0388 0.039 0.0291 0.039 32386 0.78 up down incorrect
AMPH.US Amphastar Pharmaceuticals Inc 20200612 0 20.1 20.28 19.28 19.58 341656 19.58 down up incorrect
AMRK.US A 20200612 0 17.13 17.35 17 17.11 21250 15.5461 down down correct
AMRN.US Amarin Corporation plc 20200612 0 6.8 6.87 6.27 6.59 7893575 6.59 down up incorrect
AMRS.US Amyris Inc 20200612 0 3.9 4.03 3.74 3.89 2375100 3.89 down down correct
AMSC.US American Superconductor Corporation 20200612 0 7.28 7.37 6.95 7.21 133337 7.21 down down correct
AMSF.US AMERISAFE Inc 20200612 0 63.8 64.15 59.96 61.13 180932 52.4778 down down correct
AMSWA.US American Software Inc 20200612 0 19.19 19.48 18.19 18.74 221462 18.1383 down down correct
AMTB.US Amerant Bancorp Inc 20200612 0 13.98 15.25 13.39 14.34 42955 14.3154 up up correct
AMTBB.US Amerant Bancorp Inc 20200612 0 10.5 10.5 10 10 2100 10 down down correct
AMTI.US Applied Molecular Transport Inc 20200612 0 25.5 27.9 24.2 25.72 480400 25.72 up up correct
AMTX.US Aemetis Inc 20200612 0 0.7767 0.7994 0.7466 0.7797 57942 0.7797 up up correct
AMWD.US American Woodmark Corporation 20200612 0 67.98 68.75 61.61 65.3 184038 65.3 down down correct
AMZN.US Amazon.com Inc 20200612 0 2601.21 2621.477 2503.35 2545.02 5436127 2545.02 down down correct
ANAB.US AnaptysBio Inc 20200612 0 19.26 19.43 17.64 18.53 329583 18.53 down down correct
ANAT.US American National Group Inc 20200612 0 78.65 78.65 74.06 75.53 54373 72.3327 down down correct
ANDE.US The Andersons Inc 20200612 0 14.21 14.55 13.4 13.77 199478 13.1402 down down correct
ANGI.US Angi Inc 20200612 0 11.97 12.32 11.76 12.22 2341155 12.22 up up correct
ANGO.US AngioDynamics Inc 20200612 0 10.01 10.33 9.55 9.8 233664 9.8 down down correct
ANIK.US Anika Therapeutics Inc 20200612 0 33.7 35.1127 31.55 33.13 127060 33.13 down down correct
ANIP.US ANI Pharmaceuticals Inc 20200612 0 32.23 32.951 30.1 31.31 170485 31.31 down down correct
ANIX.US Anixa Biosciences Inc 20200612 0 1.89 2.39 1.88 2.27 734000 2.27 up up correct
ANPC.US AnPac Bio 20200612 0 7.02 7.05 7.02 7.05 978 7.05 up up correct
ANSS.US ANSYS Inc 20200612 0 277.74 280.96 266.78 270.27 594338 270.27 down down correct
ANTE.US AirNet Technology Inc 20200612 0 0.89 1.05 0.86 0.95 309600 0.95 up up correct
ANY.US Sphere 3D Corp 20200612 0 2.51 2.65 2.21 2.34 136660 2.34 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20200612 0 11.39 11.56 10.91 11.11 103611 11.11 down up incorrect
APA.US APA Corporation 20200612 0 14.01 14.5 13.04 13.77 15513568 13.6186 down down correct
APDN.US Applied DNA Sciences Inc 20200612 0 7.2 7.4939 6.81 7.21 335578 7.21 up up correct
APEI.US American Public Education Inc 20200612 0 31.72 31.77 29.41 29.97 88409 29.97 down down correct
APEN.US Apollo Endosurgery Inc 20200612 0 1.9 1.93 1.82 1.87 15800 1.87 down down correct
APLS.US Apellis Pharmaceuticals Inc 20200612 0 32.52 32.565 29.91 30.98 912700 30.98 down down correct
APLT.US Applied Therapeutics Inc 20200612 0 40.54 42.06 39.19 40.74 140000 40.74 up down incorrect
APM.US Aptorum Group Limited 20200612 0 3.9 3.95 3.6 3.75 85505 3.75 down down correct
APOG.US Apogee Enterprises Inc 20200612 0 22.61 22.83 21.56 22.28 295570 21.4824 down down correct
APOP.US Cellect Biotechnology Ltd 20200612 0 3.08 3.1099 2.96 3.02 103096 12.08 down up incorrect
APPF.US AppFolio Inc 20200612 0 155.56 156.37 147.78 154.19 139700 154.19 down down correct
APPH.US AppHarvest Inc 20200612 0 10.01 10.01 10.01 10.01 2000 10.01
APPN.US Appian Corporation 20200612 0 52.52 53.9 50.48 52.16 804700 52.16 down up incorrect
APPS.US Digital Turbine Inc 20200612 0 9.12 9.455 9.05 9.38 2169827 9.38 up up correct
APRE.US Aprea Therapeutics Inc 20200612 0 30.74 31.71 29.51 30.66 345100 30.66 down down correct
APTO.US Aptose Biosciences Inc 20200612 0 6.96 7.1537 6.61 6.73 840540 6.73 down down correct
APTX.US Aptinyx Inc 20200612 0 4.03 4.22 3.94 4.12 345500 4.12 up up correct
APVO.US Aptevo Therapeutics Inc 20200612 0 5.645 5.97 5.32 5.38 47900 5.38 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20200612 0 1.06 1.14 1.01 1.05 28000 1.05 down down correct
APYX.US Apyx Medical Corporation 20200612 0 5.32 5.661 4.8 4.87 101400 4.87 down down correct
AQB.US AquaBounty Technologies Inc 20200612 0 2.47 2.54 2.37 2.49 56298 2.49 up up correct
AQMS.US Aqua Metals Inc 20200612 0 0.93 0.95 0.83 0.86 468200 0.86 down down correct
AQST.US Aquestive Therapeutics Inc 20200612 0 4.99 5.05 4.72 4.75 517800 4.75 down up incorrect
ARAV.US Aravive Inc 20200612 0 12.29 12.63 11.87 12.41 74975 12.41 up up correct
ARAY.US Accuray Incorporated 20200612 0 2.11 2.21 2.05 2.13 522657 2.13 up up correct
ARCB.US ArcBest Corporation 20200612 0 23.7 23.96 22.53 23.2 155551 22.9907 down down correct
ARCC.US Ares Capital Corporation 20200612 0 14.85 15.221 14.3825 14.79 3755603 12.9436 down down correct
ARCE.US Arco Platform Limited 20200612 0 44.35 45.05 42.1 43.68 265600 43.68 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20200612 0 32.95 34.85 32.29 32.92 500237 32.92 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20200612 0 6.16 6.58 6.16 6.38 6500 6.38 up up correct
ARDX.US Ardelyx Inc 20200612 0 6.34 6.59 6.28 6.59 763428 6.59 up down incorrect
AREC.US American Resources Corporation 20200612 0 1.17 1.25 1.165 1.19 48931 1.19 up down incorrect
ARGX.US argenx SE 20200612 0 221.86 224.32 210.355 215.11 254100 215.11 down down correct
ARKO.US Arko Corp 20200612 0 10.08 10.14 10.08 10.14 3176 10.14 up up correct
ARKOW.US Arko Corp 20200612 0 1.49 1.5 1.48 1.48 59624 1.48 down down correct
ARKR.US Ark Restaurants Corp 20200612 0 11.77 13.57 11.57 11.86 9100 11.86 up down incorrect
ARLP.US Alliance Resource Partners L.P 20200612 0 4.18 4.18 3.85 4.03 781074 3.8446 down down correct
ARNA.US Arena Pharmaceuticals Inc 20200612 0 63.04 64.16 59.83 61.31 648000 61.31 down down correct
AROW.US Arrow Financial Corporation 20200612 0 28.7 28.7 27.25 27.94 43770 26.6642 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20200612 0 26.45 26.4999 25 25.53 51118 25.53 down down correct
ARTL.US Artelo Biosciences Inc 20200612 0 1.24 1.29 1.23 1.26 83700 1.26 up down incorrect
ARTNA.US Artesian Resources Corporation 20200612 0 34.5 34.58 33.37 34.32 40581 32.9739 down down correct
ARTW.US Art's 20200612 0 1.99 3.05 1.99 3.05 762400 3.05 up down incorrect
ARVN.US Arvinas Inc 20200612 0 32.01 32.62 30.14 31.36 564000 31.36 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20200612 0 32.72 32.79 30.83 32.73 1105354 32.73 up up correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20200612 0 20.86 20.86 20.86 20.86 0 18.137
ASLE.US AerSale Corporation 20200612 0 10.13 10.1706 10.13 10.13 3639 10.13
ASLEW.US AerSale Corporation 20200612 0 0.26 0.31 0.2401 0.31 44605 0.31 up up correct
ASLN.US ASLAN Pharmaceuticals Limited 20200612 0 1.84 1.9 1.75 1.85 43067 1.85 up up correct
ASMB.US Assembly Biosciences Inc 20200612 0 21.22 21.49 19.71 20.88 196960 20.88 down up incorrect
ASML.US ASML Holding N.V 20200612 0 346.26 347.265 337.25 343.07 845129 339.8703 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20200612 0 13.04 13.04 11.54 12.15 187233 12.15 down down correct
ASPU.US Aspen Group Inc 20200612 0 9.52 9.92 9.52 9.86 108500 9.86 up up correct
ASRT.US Assertio Holdings Inc 20200612 0 0.9101 0.967 0.8848 0.9202 884127 3.6808 up up correct
ASRV.US AmeriServ Financial Inc 20200612 0 3.06 3.06 2.8558 2.94 5685 2.816 down down correct
ASTC.US Astrotech Corporation 20200612 0 2.75 2.764 2.6002 2.71 94845 2.71 down down correct
ASTE.US Astec Industries Inc 20200612 0 44.21 45.04 42.05 43.34 145194 42.7994 down down correct
ASTS.US AST SpaceMobile Inc 20200612 0 10.01 10.01 9.92 9.92 202500 9.92 down down correct
ASTSW.US AST SpaceMobile Inc 20200612 0 0.63 0.63 0.55 0.55 3400 0.55 down down correct
ASUR.US Asure Software Inc 20200612 0 6.48 6.48 6.24 6.28 151355 6.28 down up incorrect
ASYS.US Amtech Systems Inc 20200612 0 5.13 5.13 4.87 4.96 20628 4.96 down down correct
ATAX.US America First Multifamily Investors L.P 20200612 0 4.33 4.54 4.31 4.38 148166 3.9944 up up correct
ATCX.US Atlas Technical Consultants Inc 20200612 0 10 10.37 9.7 9.96 14600 9.96 down down correct
ATEC.US Alphatec Holdings Inc 20200612 0 4.96 5.23 4.8 4.96 377400 4.96
ATER.US Aterian Inc 20200612 0 5.01 5.179 4.951 4.98 53800 4.98 down down correct
ATEX.US Anterix Inc 20200612 0 53.04 53.427 51.92 52.44 183331 52.44 down down correct
ATHE.US Alterity Therapeutics Limited 20200612 0 0.6008 0.6092 0.57 0.574 65882 0.574 down down correct
ATHX.US Athersys Inc 20200612 0 2.84 2.93 2.76 2.84 2202749 2.84
ATIF.US ATIF Holdings Limited 20200612 0 1.92 2.6 1.8 2.17 1138600 2.17 up up correct
ATLC.US Atlanticus Holdings Corporation 20200612 0 12.46 12.46 11.39 11.41 12700 11.41 down down correct
ATLO.US Ames National Corporation 20200612 0 19.15 19.23 18.5 19.21 19584 17.9368 up up correct
ATMH.US All Things Mobile Analytic Inc 20200612 0 0.001 0.0014 0.001 0.0013 732666 0.0013 up down incorrect
ATNI.US ATN International Inc 20200612 0 61.54 62.22 58.54 59.89 37955 58.64 down down correct
ATNX.US Athenex Inc 20200612 0 12.08 12.451 11.6 12.28 441300 12.28 up up correct
ATOM.US Atomera Incorporated 20200612 0 8.36 8.626 8.015 8.37 219100 8.37 up up correct
ATOS.US Atossa Therapeutics Inc 20200612 0 3.17 3.18 2.85 3.08 534331 3.08 down down correct
ATRA.US Atara Biotherapeutics Inc 20200612 0 9.33 9.4 8.9 9.375 964472 9.375 up down incorrect
ATRC.US AtriCure Inc 20200612 0 45.39 46.1 43.7 44.6 265143 44.6 down down correct
ATRI.US Atrion Corporation 20200612 0 652.5 653.1 650 650 3756 639.4047 down down correct
ATRO.US Astronics Corporation 20200612 0 11.22 11.46 10.68 11.11 536002 11.11 down down correct
ATRS.US Antares Pharma Inc 20200612 0 2.85 2.87 2.68 2.78 1057300 2.78 down down correct
ATSG.US Air Transport Services Group Inc 20200612 0 21.47 21.86 20.95 21.42 668000 21.42 down down correct
ATVI.US Activision Blizzard Inc 20200612 0 71.5 73.21 70.25 71.68 5921437 71.3346 up up correct
ATXI.US Avenue Therapeutics Inc 20200612 0 10.35 10.69 10.35 10.44 23800 10.44 up up correct
ATXS.US Astria Therapeutics Inc 20200612 0 38.52 39.48 37.5 39.3 16183 39.3 up down incorrect
ATY.US AcuityAds Holdings Inc. Common Shares 20200612 0 0.821 0.821 0.821 0.821 0 0.821
AUB.US Atlantic Union Bankshares Corporation 20200612 0 23.24 23.69 22.04 22.9 303971 21.8286 down down correct
AUBAP.US Atlantic Union Bankshares Corporation 20200612 0 24.5 24.59 24.37 24.41 68700 22.2423 down down correct
AUBN.US Auburn National Bancorporation Inc 20200612 0 54.275 54.75 53.0201 54 6094 51.8859 down down correct
AUDC.US AudioCodes Ltd 20200612 0 32.48 33.0799 31.33 31.55 522043 31.0931 down down correct
AUID.US Ipsidy Inc. Common Stock 20200612 0 1.95 2.0685 1.95 2.0685 633 2.0685 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20200612 0 14.9 15.53 14.81 15.51 1148458 15.51 up up correct
AUTL.US Autolus Therapeutics plc 20200612 0 13.48 13.88 12.627 12.92 480700 12.92 down down correct
AUTO.US AutoWeb Inc 20200612 0 1.13 1.16 1.06 1.08 112900 1.08 down up incorrect
AVAV.US AeroVironment Inc 20200612 0 70 71.44 67.79 69.57 246806 69.57 down down correct
AVCO.US Avalon GloboCare Corp 20200612 0 1.69 1.69 1.53 1.57 137381 1.57 down down correct
AVCT.US American Virtual Cloud Technologies Inc 20200612 0 4.46 5.25 4.1 4.55 2016337 4.55 up up correct
AVCTW.US AVCTW 20200612 0 0.4999 0.52 0.33 0.4 317997 0.4 down up incorrect
AVDL.US Avadel Pharmaceuticals plc 20200612 0 8.27 8.45 7.68 8.02 643671 8.02 down down correct
AVEO.US AVEO Pharmaceuticals Inc 20200612 0 7.51 7.69 7.24 7.52 284200 7.52 up up correct
AVGO.US Broadcom Inc 20200612 0 302.82 303.95 292.73 300.25 3943917 283.5939 down down correct
AVGOP.US Broadcom Inc 20200612 0 1082.5699 1095.17 1042.1801 1058.34 252700 975.6857 down up incorrect
AVGR.US Avinger Inc 20200612 0 0.4484 0.485 0.4263 0.4589 2197634 0.4589 up up correct
AVID.US Avid Technology Inc 20200612 0 7.46 7.5 7.01 7.07 322958 7.07 down down correct
AVNW.US Aviat Networks Inc 20200612 0 14.15 14.22 13.98 14.14 30428 7.07 down up incorrect
AVRO.US AVROBIO Inc 20200612 0 22.64 22.88 21.06 21.94 309400 21.94 down down correct
AVT.US Avnet Inc 20200612 0 27.65 27.99 26.59 27.325 804270 26.3122 down down correct
AVTX.US Avalo Therapeutics Inc 20200612 0 2.74 2.78 2.44 2.53 1500600 2.53 down down correct
AVXL.US Anavex Life Sciences Corp 20200612 0 3.72 3.88 3.64 3.77 592700 3.77 up up correct
AWH.US Aspira Women's Health Inc 20200612 0 4.65 4.75 4 4.14 743319 4.14 down down correct
AWRE.US Aware Inc 20200612 0 3.49 3.49 3.3 3.41 6200 3.41 down up incorrect
AXAS.US Abraxas Petroleum Corporation 20200612 0 0.3145 0.3194 0.2763 0.28 345313 5.6 down down correct
AXDX.US Accelerate Diagnostics Inc 20200612 0 9.76 9.82 9.06 9.36 599906 9.36 down down correct
AXGN.US AxoGen Inc 20200612 0 9.61 9.69 8.85 9.2 239197 9.2 down down correct
AXLA.US Axcella Health Inc 20200612 0 5.01 5.076 4.755 5.02 114700 5.02 up up correct
AXNX.US Axonics Inc 20200612 0 36.8 37.99 34.8 35.98 471500 35.98 down down correct
AXON.US Axon Enterprise Inc 20200612 0 97.6 97.6 91.63 94.09 1132776 94.09 down down correct
AXSM.US Axsome Therapeutics Inc 20200612 0 73.7 75.4 69.77 72.27 529882 72.27 down down correct
AXTI.US AXT Inc 20200612 0 4.77 5.02 4.75 4.87 268500 4.87 up up correct
AY.US Atlantica Sustainable Infrastructure plc 20200612 0 26.26 27.08 26.26 26.85 390836 24.9927 up up correct
AYLA.US Ayala Pharmaceuticals Inc 20200612 0 12.99 13.98 12.91 13.98 20100 13.98 up down incorrect
AYRO.US Ayro Inc 20200612 0 2.9 2.91 2.5 2.6 828295 2.6 down down correct
AYTU.US Aytu Biopharma Inc 20200612 0 1.441 1.47 1.42 1.47 515407 14.7 up up correct
AZN.US AstraZeneca PLC 20200612 0 52.18 52.25 50.95 51.47 5630349 49.6954 down down correct
AZPN.US Aspen Technology Inc 20200612 0 101.58 102.85 97.19 99.64 478074 99.64 down down correct
AZRX.US AzurRx BioPharma Inc 20200612 0 0.9222 0.98 0.9 0.9279 14598 9.279 up down incorrect
BAND.US Bandwidth Inc 20200612 0 118.68 121.12 113.14 115.44 294800 115.44 down down correct
BANF.US BancFirst Corporation 20200612 0 39.45 39.5 37.53 38.57 107003 37.0951 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20200612 0 27.49 27.49 27.4893 27.4893 433 24.9467 down up incorrect
BANR.US Banner Corporation 20200612 0 38.3 38.32 36.14 37.72 192341 35.7528 down down correct
BANX.US StoneCastle Financial Corp 20200612 0 17.22 18.1978 17.22 17.7604 5957 15.8138 up down incorrect
BATRA.US The Liberty Braves Group 20200612 0 22.16 22.68 21.51 22.58 70400 22.58 up up correct
BATRK.US The Liberty Braves Group 20200612 0 21.69 22.32 21.15 22.25 244500 22.25 up up correct
BBBY.US Bed Bath & Beyond Inc 20200612 0 8.05 8.31 7.733 8.1 7478241 8.1 up up correct
BBCP.US Concrete Pumping Holdings Inc 20200612 0 3.89 3.99 3.7 3.75 160000 3.75 down down correct
BBGI.US Beasley Broadcast Group Inc 20200612 0 2.17 2.42 2.1 2.16 42700 2.16 down up incorrect
BBI.US Brickell Biotech Inc 20200612 0 1.29 1.32 1.18 1.26 354200 1.26 down down correct
BBIG.US Vinco Ventures Inc 20200612 0 2.21 2.28 2.11 2.19 47000 2.19 down down correct
BBIO.US BridgeBio Pharma Inc 20200612 0 29.06 29.27 27.52 28.67 455000 28.67 down down correct
BBQ.US BBQ Holdings Inc 20200612 0 3.4 3.55 3.4 3.45 8700 3.45 up down incorrect
BBSI.US Barrett Business Services Inc 20200612 0 49.85 50.22 47.02 48.66 41644 47.4328 down down correct
BCBP.US BCB Bancorp Inc 20200612 0 9.35 9.35 8.84 9.12 78240 8.4658 down down correct
BCDA.US BioCardia Inc 20200612 0 3.57 3.8708 3.34 3.45 15588 3.45 down down correct
BCEL.US Atreca Inc 20200612 0 17.26 17.82 16.13 17.44 200800 17.44 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20200612 0 8.61 9.16 8.2733 8.47 593124 8.47 down down correct
BCML.US BayCom Corp 20200612 0 12.89 13.46 12.67 13.19 28800 13.19 up up correct
BCOR.US Blucora Inc 20200612 0 13.01 13.34 12.33 12.985 289788 12.985 down down correct
BCOV.US Brightcove Inc 20200612 0 7.93 7.99 7.64 7.78 126015 7.78 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20200612 0 7.576 7.576 7.576 7.576 263 7.576
BCPC.US Balchem Corporation 20200612 0 93.02 93.075 88.57 90.96 152613 90.1409 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20200612 0 4.3658 4.3658 4.08 4.29 5830274 4.29 down up incorrect
BCYC.US Bicycle Therapeutics plc 20200612 0 16.4 16.99 15.85 16.12 26700 16.12 down down correct
BDREX.US BDREX 20200612 0 9.59 9.59 9.59 9.59 0 1.7757
BDRWX.US BDRWX 20200612 0 9.59 9.59 9.59 9.59 0 1.7644
BDSI.US BioDelivery Sciences International Inc 20200612 0 4.55 4.57 4.34 4.48 1282724 4.48 down down correct
BDTX.US Black Diamond Therapeutics Inc 20200612 0 35.83 36.535 34.4204 34.58 99700 34.58 down down correct
BEAM.US Beam Therapeutics Inc 20200612 0 26.24 26.24 24.23 24.94 239800 24.94 down down correct
BECN.US Beacon Roofing Supply Inc 20200612 0 27.27 27.486 25.03 26.09 557107 26.09 down down correct
BEEM.US Beam Global 20200612 0 7.94 7.94 7.3701 7.69 52072 7.69 down down correct
BEEMW.US Beam Global 20200612 0 2.9174 2.965 2.52 2.6948 2100 2.6948 down down correct
BELFA.US Bel Fuse Inc 20200612 0 9.655 10.35 9.25 9.685 10181 9.4181 up up correct
BELFB.US Bel Fuse Inc 20200612 0 9.55 9.72 9.295 9.54 57248 9.2342 down down correct
BFC.US Bank First Corporation 20200612 0 57.76 60.68 57.76 60.17 15310 58.6319 up down incorrect
BFI.US BurgerFi International Inc 20200612 0 12.75 12.95 11.6 11.95 834387 11.95 down down correct
BFIIW.US BurgerFi International LLC 20200612 0 2.7 2.7 1.85 2.2 1596076 2.2 down down correct
BFIN.US BankFinancial Corporation 20200612 0 8.4 8.7 7.84 7.96 76338 7.472 down down correct
BFRA.US Biofrontera AG 20200612 0 7.04 7.04 7.04 7.04 355 7.0327
BFST.US Business First Bancshares Inc 20200612 0 14.69 14.95 14.25 14.84 42794 14.3918 up up correct
BGCP.US BGC Partners Inc 20200612 0 3.04 3.09 2.83 2.94 4533628 2.8974 down down correct
BGFDX.US BGFDX 20200612 0 22.1 22.1 22.1 22.1 0 20.914
BGFLX.US BGFLX 20200612 0 22.07 22.07 22.07 22.07 0 20.8326
BGFTX.US BGFTX 20200612 0 22.03 22.03 22.03 22.03 0 20.9006
BGFV.US Big 5 Sporting Goods Corporation 20200612 0 2.02 2.05 1.91 2 688639 1.7673 down down correct
BGFVX.US BGFVX 20200612 0 23 23 23 23 0 21.8209
BGNE.US BeiGene Ltd 20200612 0 163.49 164.06 155.16 163.92 181800 163.92 up down incorrect
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20200612 0 1.33 1.37 1.15 1.26 2199100 1.26 down down correct
BHF.US Brighthouse Financial Inc 20200612 0 32.21 32.21 30.18 32.07 1263200 32.07 down down correct
BHFAL.US Brighthouse Financial Inc 20200612 0 25.01 25.53 25.01 25.09 35837 22.9963 up up correct
BHFAO.US Brighthouse Financial Inc 20200612 0 24.8 25.05 24.65 24.96 139139 22.6228 up up correct
BHFAP.US Brighthouse Financial Inc 20200612 0 25.47 25.68 25.055 25.07 36714 22.89 down up incorrect
BHTG.US BioHiTech Global Inc 20200612 0 1.2 1.28 1.18 1.21 48200 1.21 up up correct
BIDU.US Baidu Inc 20200612 0 114.5 116.85 114.15 116.27 4428563 116.27 up up correct
BIIB.US Biogen Inc 20200612 0 286.06 286.96 273.59 279.27 2041096 279.27 down down correct
BILI.US Bilibili Inc 20200612 0 34.98 36.01 34.29 35.87 5582200 35.87 up up correct
BIMI.US BIMI International Medical Inc 20200612 0 2.77 3.19 2.75 2.84 2332646 2.84 up up correct
BIOC.US Biocept Inc 20200612 0 0.5204 0.5806 0.4803 0.554 3254077 5.54 up up correct
BIOL.US BIOLASE Inc 20200612 0 0.525 0.529 0.4862 0.51 5443250 0.51 down down correct
BIOX.US Bioceres Crop Solutions Corp 20200612 0 6.29 6.29 5.84 5.964 2841 5.964 down up incorrect
BITF.US Bitfarms Ltd. Common Stock 20200612 0 0.47 0.47 0.465 0.47 58932 0.47
BIVI.US BioVie Inc 20200612 0 12 14.7 8.2 13.5 7062 13.5 up up correct
BJRI.US BJ's Restaurants Inc 20200612 0 23.33 23.73 21.06 22.68 613688 22.68 down down correct
BKCC.US BlackRock Capital Investment Corporation 20200612 0 2.97 3.02 2.83 3.01 439716 2.5492 up up correct
BKEP.US Blueknight Energy Partners L.P 20200612 0 1.36 1.4 1.35 1.38 155279 1.2338 up up correct
BKEPP.US Blueknight Energy Partners L.P 20200612 0 5.55 5.62 5.45 5.48 30803 4.7036 down down correct
BKNG.US Booking Holdings Inc 20200612 0 1653.5699 1663.99 1572.84 1623.92 489400 1623.92 down down correct
BKR.US Baker Hughes Company 20200612 0 16.42 16.71 15.48 15.94 5858540 15.1128 down down correct
BKSC.US Bank of South Carolina Corporation 20200612 0 16.51 16.51 16 16.01 5929 15.0931 down up incorrect
BKYI.US BIO 20200612 0 0.9 0.95 0.81 0.8344 130722 6.6752 down down correct
BL.US BlackLine Inc 20200612 0 75.7 76.94 71.593 72.83 602600 72.83 down down correct
BLBD.US Blue Bird Corporation 20200612 0 14.58 14.58 13.91 14.2 226064 14.2 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20200612 0 2.21 2.21 2.21 2.21 0 2.21
BLCM.US Bellicum Pharmaceuticals Inc 20200612 0 7.61 7.7 7.13 7.7 37800 7.7 up up correct
BLDE.US Blade Air Mobility Inc 20200612 0 9.83 9.83 9.83 9.83 100 9.83
BLDEW.US Blade Air Mobility Inc 20200612 0 0.73 0.73 0.73 0.73 3 0.73
BLDP.US Ballard Power Systems Inc 20200612 0 13.05 13.65 12.72 13.39 4126700 13.39 up up correct
BLFS.US BioLife Solutions Inc 20200612 0 15.05 15.1299 14.43 15.12 137294 15.12 up up correct
BLIN.US Bridgeline Digital Inc 20200612 0 1.51 1.56 1.41 1.48 266700 1.48 down down correct
BLKB.US Blackbaud Inc 20200612 0 58.33 58.48 55 56.66 520576 56.66 down down correct
BLMN.US Bloomin' Brands Inc 20200612 0 11.65 11.77 10.8 11.7 3177614 11.7 up up correct
BLNK.US Blink Charging Co 20200612 0 2.41 2.44 2.12 2.25 652440 2.25 down down correct
BLNKW.US BLNKW 20200612 0 0.69 0.69 0.585 0.5851 17610 0.5851 down up incorrect
BLPH.US Bellerophon Therapeutics Inc 20200612 0 13 13.2 12.205 12.6 184579 12.6 down down correct
BLRX.US BioLineRx Ltd 20200612 0 1.69 1.69 1.55 1.59 426800 1.59 down down correct
BLU.US BELLUS Health Inc 20200612 0 10.15 10.6 10.0371 10.5 660102 10.5 up up correct
BLUCX.US Bluestone Community Development Fund 20200612 0 10.09 10.09 10.09 10.09 0 9.6614
BLUE.US bluebird bio Inc 20200612 0 67.8063 67.9663 62.0792 63.8983 2060682 41.3849 down down correct
BMRA.US Biomerica Inc 20200612 0 5.25 5.49 5.19 5.35 199925 5.35 up up correct
BMRC.US Bank of Marin Bancorp 20200612 0 31.78 32.1641 30.25 31.38 43607 30.1243 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20200612 0 106.06 106.805 103.08 105.72 1135020 105.72 down down correct
BMTC.US Bryn Mawr Bank Corporation 20200612 0 27.05 27.05 25.72 26.59 124425 25.3489 down down correct
BNFT.US Benefitfocus Inc 20200612 0 11.05 11.87 10.81 11.085 462793 11.085 up down incorrect
BNGO.US Bionano Genomics Inc 20200612 0 0.57 0.5727 0.515 0.5212 6485998 0.5212 down down correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20200612 0 0.149 0.149 0.12 0.1201 3060 0.1201 down down correct
BNR.US Burning Rock Biotech Limited 20200612 0 22.8 26.37 22.5 24.63 5021739 24.63 up up correct
BNSO.US Bonso Electronics International Inc 20200612 0 2.5999 2.761 2.43 2.56 23392 2.56 down down correct
BNTC.US Benitec Biopharma Inc 20200612 0 6.82 7.8 6.82 7.72 59174 7.72 up up correct
BNTX.US BioNTech SE 20200612 0 49.37 49.44 47.01 48.58 858800 48.58 down down correct
BOCH.US Bank of Commerce Holdings 20200612 0 7.4 7.4 6.8 6.93 34323 6.7001 down down correct
BOKF.US BOK Financial Corporation 20200612 0 58.54 58.54 55.51 56.92 227321 54.742 down down correct
BOMN.US Boston Omaha Corporation 20200612 0 15.78 15.818 14.68 15.45 175000 15.45 down up incorrect
BOOM.US DMC Global Inc 20200612 0 32.29 32.415 29.98 30.46 154946 30.46 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20200612 0 2.24 2.79 2.18 2.67 98000 2.67 up up correct
BOTJ.US Bank of the James Financial Group Inc 20200612 0 10.17 10.17 9.81 9.81 6255 8.6554 down down correct
BOXL.US Boxlight Corporation 20200612 0 0.779 0.78 0.72 0.7296 1221534 0.7296 down down correct
BPMC.US Blueprint Medicines Corporation 20200612 0 71.15 71.42 67.19 69.89 370823 69.89 down down correct
BPOP.US Popular Inc 20200612 0 38.99 38.99 36.89 38.11 831198 36.5637 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20200612 0 24.9 25 24.59 24.7 10041 22.7097 down down correct
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20200612 0 25 25.2592 24.75 24.75 26243 23.2125 down down correct
BPRN.US The Bank of Princeton 20200612 0 20.06 20.09 19.03 19.1 5172 18.5064 down down correct
BPTH.US Bio 20200612 0 5.2 5.37 5.01 5.205 45910 5.205 up up correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20200612 0 11.55 11.56 10.88 11.13 2456900 10.2993 down down correct
BPYPN.US Brookfield Property Partners L.P 20200612 0 18.77 18.77 17.61 17.68 30400 16.0814 down up incorrect
BPYPO.US Brookfield Property Partners L.P 20200612 0 20.27 20.47 19.66 19.67 33000 17.5066 down down correct
BPYPP.US Brookfield Property Partners L.P 20200612 0 20.72 20.72 19.6 19.79 18100 17.9314 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20200612 0 0.36 0.38 0.36 0.375 53000 0.375 up down incorrect
BRID.US Bridgford Foods Corporation 20200612 0 15.65 16.12 14.99 15.75 3997 15.75 up down incorrect
BRKL.US Brookline Bancorp Inc 20200612 0 9.81 9.81 9.115 9.465 393911 8.9765 down down correct
BRKR.US Bruker Corporation 20200612 0 40.27 40.71 39.4 40.66 664192 40.502 up down incorrect
BRKS.US Brooks Automation Inc 20200612 0 40.38 41.05 38.55 39.73 312500 39.4655 down down correct
BROG.US Brooge Energy Limited 20200612 0 10.9 11.07 10.14 10.465 58400 10.465 down up incorrect
BROGW.US Brooge Energy Limited 20200612 0 0.51 0.5749 0.46 0.465 41478 0.465 down down correct
BRP.US BRP Group Inc 20200612 0 14.66 15.12 14.42 14.78 124000 14.78 up up correct
BRQS.US Borqs Technologies Inc 20200612 0 1.96 1.96 1.6 1.67 742714 1.67 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20200612 0 0.0001 0.0001 0.0001 0.0001 1200 0.4
BRY.US Berry Corporation 20200612 0 5.36 5.4 4.955 5.16 721430 5.0128 down down correct
BSBK.US Bogota Financial Corp 20200612 0 8.84 9.45 8.84 9.24 30600 9.24 up up correct
BSET.US Bassett Furniture Industries Incorporated 20200612 0 7.72 7.72 6.87 7.11 90294 6.6495 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20200612 0 2.6 2.6 2.6 2.6 0 2.6
BSGM.US BioSig Technologies Inc 20200612 0 9.93 10.175 9.22 9.86 360100 9.86 down down correct
BSQR.US BSQUARE Corporation 20200612 0 1.45 1.6 1.4 1.43 99100 1.43 down down correct
BSRR.US Sierra Bancorp 20200612 0 17.47 17.72 16.73 17.48 63666 16.5357 up up correct
BSVN.US Bank7 Corp 20200612 0 10.89 10.89 9.722 10.51 13394 9.979 down down correct
BTAI.US BioXcel Therapeutics Inc 20200612 0 48.02 49.45 45.205 47.57 225700 47.57 down down correct
BTB.US Bit Brother Limited 20200612 0 1 1.05 0.66 0.715 2063400 0.715 down down correct
BTBT.US Bit Digital Inc 20200612 0 1.94 1.95 1.62 1.64 141161 1.64 down down correct
BTCS.US BTCS Inc. Common Stock 20200612 0 0.23 0.255 0.2213 0.23 42836 2.3
BTCY.US Biotricity Inc. Common Stock 20200612 0 1.495 1.495 1.42 1.47 42300 1.47 down down correct
BTRS.US BTRS Holdings Inc 20200612 0 9.88 9.95 9.88 9.95 1752 9.95 up up correct
BTRSW.US BTRS Holdings Inc 20200612 0 0.76 0.84 0.75 0.84 19799 0.84 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20200612 0 1.03 1.1053 1 1.08 90419 2.16 up up correct
BUSE.US First Busey Corporation 20200612 0 17.96 17.9933 16.95 17.5 142542 16.4406 down down correct
BVXV.US BiondVax Pharmaceuticals Ltd 20200612 0 18.46 20 18.46 20 57128 20 up up correct
BWAY.US BrainsWay Ltd 20200612 0 6.9 7.32 6.89 7.32 2800 7.32 up down incorrect
BWB.US Bridgewater Bancshares Inc 20200612 0 10.12 10.216 9.59 9.92 58300 9.92 down up incorrect
BWEN.US Broadwind Inc 20200612 0 2.87 3.04 2.87 2.9 108400 2.9 up up correct
BWFG.US Bankwell Financial Group Inc 20200612 0 15.76 15.76 15.2 15.37 92827 14.7626 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20200612 0 9.2 9.2 9.2 9.2 100 8.4002
BXRX.US Baudax Bio Inc 20200612 0 3.77 3.83 3.52 3.56 814788 3.56 down down correct
BYFC.US Broadway Financial Corporation 20200612 0 1.37 1.37 1.2101 1.32 29799 1.32 down down correct
BYND.US Beyond Meat Inc 20200612 0 151.33 151.9412 141.65 144.74 5704968 144.74 down down correct
BYRN.US Byrna Technologies Inc 20200612 0 14.9 14.9 12.92 14.33 203337 14.33 down down correct
BYSI.US BeyondSpring Inc 20200612 0 16.78 17.015 16.3 16.61 47500 16.61 down down correct
BZUN.US Baozun Inc 20200612 0 32.83 33.87 32.67 33.42 813860 33.42 up up correct
CAAS.US China Automotive Systems Inc 20200612 0 2.01 2.58 2 2.3001 150310 2.3001 up down incorrect
CABA.US Cabaletta Bio Inc 20200612 0 7.52 7.88 7.25 7.81 73900 7.81 up up correct
CAC.US Camden National Corporation 20200612 0 34.11 34.11 32.53 33.62 49598 31.9271 down down correct
CACC.US Credit Acceptance Corporation 20200612 0 440.02 446.31 425.7 438.6 117514 438.6 down down correct
CADCX.US CADCX 20200612 0 23.26 23.26 23.26 23.26 0 21.467
CADE.US PA 20200612 0 24.81 24.81 24.33 24.55 8226 22.7074 down down correct
CADEX.US CADEX 20200612 0 23.29 23.29 23.29 23.29 0 21.6006
CADFX.US CION Ares Diversified Credit Fund W 20200612 0 23.42 23.42 23.42 23.42 0 21.632
CADSX.US CADSX 20200612 0 23.37 23.37 23.37 23.37 0 21.7954
CADUX.US CADUX 20200612 0 23.36 23.36 23.36 23.36 0 21.5736
CADWX.US CADWX 20200612 0 23.29 23.29 23.29 23.29 0 21.5017
CAKE.US The Cheesecake Factory Incorporated 20200612 0 24 24.26 22.44 24.23 3454955 24.23 up up correct
CALA.US Calithera Biosciences Inc 20200612 0 5.12 5.27 4.95 5.11 925400 5.11 down down correct
CALB.US California BanCorp 20200612 0 14.31 14.68 14.21 14.425 34700 14.425 up up correct
CALM.US Cal 20200612 0 42.61 42.67 41.61 41.95 283296 41.9122 down down correct
CALT.US Calliditas Therapeutics AB (publ) 20200612 0 19.7 19.8 19.4 19.5 25500 19.5 down down correct
CAMP.US CalAmp Corp 20200612 0 7.3 7.8 7.2901 7.68 467361 7.68 up down incorrect
CAMT.US Camtek Ltd 20200612 0 12.32 12.49 12.14 12.32 97600 12.32
CAN.US Canaan Inc 20200612 0 2.19 2.22 2.035 2.06 2939200 2.06 down down correct
CAPR.US Capricor Therapeutics Inc 20200612 0 4.61 4.75 4.26 4.44 993990 4.44 down down correct
CAR.US Avis Budget Group Inc 20200612 0 26.31 27.035 24.6502 26.19 6300076 26.19 down down correct
CARA.US Cara Therapeutics Inc 20200612 0 15.17 15.54 14.88 15.05 564057 15.05 down down correct
CARE.US Carter Bankshares Inc 20200612 0 8.05 8.21 7.61 8.15 154100 8.15 up up correct
CARG.US CarGurus Inc 20200612 0 25.51 25.895 24.81 25.49 1379900 25.49 down down correct
CARV.US Carver Bancorp Inc 20200612 0 2.17 2.61 1.82 1.99 101350 1.99 down down correct
CASA.US Casa Systems Inc 20200612 0 4.43 4.5 4.13 4.24 176700 4.24 down up incorrect
CASH.US Meta Financial Group Inc 20200612 0 18.51 19.15 17.85 18.49 404759 18.342 down down correct
CASI.US CASI Pharmaceuticals Inc 20200612 0 2.38 2.55 2.38 2.49 125300 2.49 up up correct
CASS.US Cass Information Systems Inc 20200612 0 40.22 40.44 38.5 39.96 60771 38.4712 down down correct
CASY.US Casey's General Stores Inc 20200612 0 151.18 154.87 148.6401 151.28 355740 149.6675 up up correct
CATB.US Catabasis Pharmaceuticals Inc 20200612 0 6.42 6.58 6.25 6.55 97127 39.3 up up correct
CATC.US Cambridge Bancorp 20200612 0 53.15 53.15 49.5 52 35073 49.7051 down down correct
CATY.US Cathay General Bancorp 20200612 0 27.05 27.05 25.22 26.21 468597 25.0357 down down correct
CBAN.US Colony Bankcorp Inc 20200612 0 12.1 12.33 11.15 11.85 11212 11.3584 down down correct
CBAT.US CBAK Energy Technology Inc 20200612 0 0.66 0.7 0.6352 0.6572 111799 0.6572 down down correct
CBAY.US CymaBay Therapeutics Inc 20200612 0 3.5 3.645 3.311 3.54 1461211 3.54 up down incorrect
CBFV.US CB Financial Services Inc 20200612 0 24.42 26.5 24.0013 25.9499 21329 24.2696 up up correct
CBIO.US Catalyst Biosciences Inc 20200612 0 7.39 7.67 7.06 7.47 131624 7.47 up up correct
CBLI.US Cleveland BioLabs Inc 20200612 0 1.58 1.64 1.53 1.5617 432762 1.5617 down down correct
CBMB.US CBM Bancorp Inc 20200612 0 12 12.175 11.99 12 23077 11.2322
CBNK.US Capital Bancorp Inc 20200612 0 10.54 10.73 10.06 10.34 22557 10.2984 down down correct
CBOE.US Cboe Global Markets Inc 20200612 0 99 99.91 97.29 99.9 865199 97.8204 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20200612 0 116.84 117.35 109.34 114.4 444646 111.2909 down down correct
CBSH.US Commerce Bancshares Inc 20200612 0 62.65 62.65 59.04 60.94 779772 53.999 down down correct
CBTX.US CBTX Inc 20200612 0 19.73 19.755 18.475 19.11 79855 18.5688 down down correct
CCAC.US WT 20200612 0 0.4436 0.444 0.4436 0.444 10501 0.444 up up correct
CCAP.US Crescent Capital BDC Inc 20200612 0 12.59 12.59 12.3 12.59 36500 10.7412
CCB.US Coastal Financial Corporation 20200612 0 13.84 14.2 12.682 13.7 18800 13.7 down up incorrect
CCBG.US Capital City Bank Group Inc 20200612 0 20.37 20.5033 19.2 20.08 64328 19.3433 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20200612 0 21.04 21.33 20.18 20.42 95684 18.2052 down down correct
CCEL.US Cryo 20200612 0 6.31 8.2 6.31 7.75 41300 7.75 up up correct
CCEP.US Coca 20200612 0 38.88 38.95 37.64 38.15 1491893 36.0942 down up incorrect
CCLFX.US CCLFX 20200612 0 10.16 10.16 10.16 10.16 0 9.072
CCLP.US CSI Compressco LP 20200612 0 0.9886 1.1 0.96 1.0401 366748 0.9965 up up correct
CCMP.US CMC Materials Inc 20200612 0 143.5 146.94 133.96 137.65 244898 134.772 down down correct
CCNC.US Code Chain New Continent Limited 20200612 0 2.05 2.11 1.98 2.1 3733 2.1 up up correct
CCNE.US CNB Financial Corporation 20200612 0 17.58 17.58 16.81 17.19 78179 16.4106 down down correct
CCOI.US Cogent Communications Holdings Inc 20200612 0 76.25 76.79 72.9 74.57 364374 69.7006 down up incorrect
CCRN.US Cross Country Healthcare Inc 20200612 0 5.97 6.13 5.6 5.7 282477 5.7 down down correct
CCXI.US ChemoCentryx Inc 20200612 0 59.68 65.43 57.17 65.07 3666444 65.07 up up correct
CDEV.US Centennial Resource Development Inc 20200612 0 1.41 1.42 1.23 1.34 14822500 1.34 down down correct
CDK.US CDK Global Inc 20200612 0 42.59 43.39 40.89 41.47 977037 40.6603 down up incorrect
CDLX.US Cardlytics Inc 20200612 0 73.88 73.99 64.47 66.845 998300 66.845 down down correct
CDMO.US Avid Bioservices Inc 20200612 0 5.58 5.77 5.46 5.74 281900 5.74 up up correct
CDNA.US CareDx Inc 20200612 0 31.58 32.115 30.5 31.51 1012613 31.51 down down correct
CDNS.US Cadence Design Systems Inc 20200612 0 90.06 91.45 87.94 89.46 1889403 89.46 down down correct
CDTX.US Cidara Therapeutics Inc 20200612 0 3.45 3.755 3.45 3.67 140400 3.67 up down incorrect
CDW.US CDW Corporation 20200612 0 113.9 116.02 111.03 114.1 923972 112.2896 up up correct
CDXC.US ChromaDex Corporation 20200612 0 4.13 4.31 4.09 4.2 192047 4.2 up up correct
CDXS.US Codexis Inc 20200612 0 10.69 10.87 10.5 10.74 419100 10.74 up up correct
CDZI.US Cadiz Inc 20200612 0 10.71 10.92 10.71 10.85 184998 10.85 up up correct
CECE.US CECO Environmental Corp 20200612 0 6.31 6.36 5.83 6.12 148807 6.12 down down correct
CEDAX.US CEDAX 20200612 0 22.88 22.88 22.88 22.88 0 22.1176
CEDIX.US Destra International & Event 20200612 0 22.89 22.89 22.89 22.89 0 21.6594
CEDLX.US CEDLX 20200612 0 22.87 22.87 22.87 22.87 0 22.1627
CEDTX.US CEDTX 20200612 0 22.86 22.86 22.86 22.86 0 22.1923
CELC.US Celcuity Inc 20200612 0 7.9 8.93 7.75 7.815 22400 7.815 down down correct
CELH.US Celsius Holdings Inc 20200612 0 8.85 9.47 8.7702 9.03 500554 9.03 up up correct
CELU.US Celularity Inc 20200612 0 9.974 10.03 9.974 10 2200 10 up up correct
CEMI.US Chembio Diagnostics Inc 20200612 0 8.66 9.17 8.42 9 1231600 9 up up correct
CENT.US Central Garden & Pet Company 20200612 0 35.21 35.21 33.12 33.77 52500 33.77 down down correct
CENTA.US Central Garden & Pet Company 20200612 0 33.14 33.14 31.2 31.77 265800 31.77 down down correct
CENX.US Century Aluminum Company 20200612 0 6.48 6.73 6.4 6.7 1184472 6.7 up up correct
CERC.US Cerecor Inc 20200612 0 2.74 2.7801 2.4401 2.53 1500628 2.53 down down correct
CERN.US Cerner Corporation 20200612 0 67.57 68.69 66.13 66.96 1677227 65.8131 down down correct
CERS.US Cerus Corporation 20200612 0 5.94 6.12 5.75 6.04 2513802 6.04 up up correct
CETX.US Cemtrex Inc 20200612 0 2.23 2.3 2.03 2.26 2546566 2.26 up up correct
CETXW.US Cemtrex Inc. Series 1 Warrant 20200612 0 0.205 0.205 0.136 0.19 111743 0.19 down down correct
CEVA.US CEVA Inc 20200612 0 33.69 33.9 32.3 32.87 143794 32.87 down down correct
CFB.US CrossFirst Bankshares Inc 20200612 0 9.21 9.25 8.5 8.9 134200 8.9 down down correct
CFBK.US CF Bankshares Inc 20200612 0 10.06 10.06 9.75 9.85 4535 9.7618 down down correct
CFFI.US C&F Financial Corporation 20200612 0 36.41 36.41 32.21 34.45 10233 32.6416 down down correct
CFFN.US Capitol Federal Financial Inc 20200612 0 11.44 11.7 10.87 11.18 533060 10.3892 down down correct
CFMS.US Conformis Inc 20200612 0 0.98 0.98 0.89 0.913 342700 0.913 down up incorrect
CFRX.US ContraFect Corporation 20200612 0 5.32 5.53 5.16 5.45 221600 5.45 up down incorrect
CG.US The Carlyle Group Inc 20200612 0 29 29.46 28.4 29.38 1586463 28.2257 up up correct
CGBD.US TCG BDC Inc 20200612 0 9.33 9.33 8.845 9.19 433227 7.5531 down down correct
CGC.US Canopy Growth Corporation 20200612 0 16.66 16.74 16.22 16.5 3553377 16.5 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20200612 0 22.43 22.43 22.43 22.43 0 20.738
CGEN.US Compugen Ltd 20200612 0 13.18 14.65 13.18 13.91 1627460 13.91 up up correct
CGNX.US Cognex Corporation 20200612 0 56.42 56.46 54.03 55.16 1100249 53.4635 down down correct
CGO.US Calamos Global Total Return Fund 20200612 0 11.32 11.32 10.51 11.07 96031 9.7966 down up incorrect
CGRN.US Capstone Green Energy Corporation 20200612 0 2.51 2.6999 2.41 2.51 106419 2.51
CHCI.US Comstock Holding Companies Inc 20200612 0 2.23 2.3033 2.12 2.16 15515 2.16 down down correct
CHCO.US City Holding Company 20200612 0 63.74 63.74 60.59 62.28 97531 59.2651 down down correct
CHDN.US Churchill Downs Incorporated 20200612 0 137.02 137.39 129.56 134.48 357597 133.6047 down down correct
CHEF.US The Chefs' Warehouse Inc 20200612 0 16.42 16.58 15.37 16.08 1365820 16.08 down down correct
CHEK.US Check 20200612 0 0.6 0.6 0.5152 0.54 2371859 0.54 down up incorrect
CHI.US Calamos Convertible Opportunities and Income Fund 20200612 0 10.38 10.5032 10.19 10.31 249905 9.1815 down down correct
CHKP.US Check Point Software Technologies Ltd 20200612 0 107.1 107.92 104.79 106.08 590096 106.08 down down correct
CHMG.US Chemung Financial Corporation 20200612 0 26.67 26.67 25.03 26.01 6266 24.6757 down down correct
CHNG.US Change Healthcare Inc 20200612 0 11.14 11.25 10.39 10.59 4216500 10.59 down up incorrect
CHNGU.US Change Healthcare Inc 20200612 0 42.94 43.01 41.12 41.65 78600 38.9694 down down correct
CHNR.US China Natural Resources Inc 20200612 0 4.805 6.04 1.37 1.47 47780633 1.47 down down correct
CHPM.US CHP Merger Corp 20200612 0 9.76 9.8 9.76 9.78 77700 9.78 up up correct
CHPMU.US CHP Merger Corp 20200612 0 10.1 10.15 10.1 10.11 186100 10.11 up up correct
CHRS.US Coherus BioSciences Inc 20200612 0 16.57 16.59 15.57 16.08 1750954 16.08 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20200612 0 80.31 80.58 76.94 77.73 1323111 75.2283 down up incorrect
CHSCL.US CHS Inc 20200612 0 27.22 27.22 26.62 26.75 26405 23.8556 down down correct
CHSCM.US CHS Inc 20200612 0 25.5 25.6599 25.15 25.15 26207 22.5679 down down correct
CHSCN.US CHS Inc 20200612 0 25.43 25.67 25.05 25.1 35597 22.4025 down down correct
CHSCO.US CHS Inc 20200612 0 28.0567 28.0567 27.5073 27.51 9721 24.3607 down down correct
CHSCP.US CHS Inc 20200612 0 29.34 29.34 28.44 29.15 10107 25.9437 down down correct
CHTR.US Charter Communications Inc 20200612 0 524.35 530.715 515.29 522.57 1043555 522.57 down down correct
CHUY.US Chuy's Holdings Inc 20200612 0 16.25 16.4099 14.98 15.71 244214 15.71 down down correct
CHW.US Calamos Global Dynamic Income Fund 20200612 0 7.18 7.36 6.95 7.1 303695 6.2301 down up incorrect
CHX.US ChampionX Corporation 20200612 0 10.97 11.06 10.01 10.42 4987100 10.42 down down correct
CHY.US Calamos Convertible and High Income Fund 20200612 0 11.02 11.11 10.73 10.84 251113 9.6499 down down correct
CIDM.US Cinedigm Corp 20200612 0 2.5 2.65 2.21 2.24 3191112 2.24 down down correct
CIGI.US Colliers International Group Inc 20200612 0 60.1 61.02 58.27 59.32 118641 59.2073 down up incorrect
CIH.US China Index Holdings Limited 20200612 0 2.41 2.5 2.16 2.41 315500 2.41
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20200612 0 0.02 0.02 0.02 0.02 0 0.02
CINF.US Cincinnati Financial Corporation 20200612 0 61.06 62.1844 59.62 61.03 1136797 58.2353 down down correct
CIVB.US Civista Bancshares Inc 20200612 0 15.49 15.5 14.56 15.32 51672 14.7428 down down correct
CIZN.US Citizens Holding Company 20200612 0 27.81 27.94 26.15 27 22014 24.8756 down down correct
CJJD.US China Jo 20200612 0 1.53 1.62 1.47 1.53 4590140 1.53
CKPT.US Checkpoint Therapeutics Inc 20200612 0 2.03 2.06 1.91 1.96 132000 1.96 down down correct
CLAR.US Clarus Corporation 20200612 0 11.0886 11.1286 10.7087 11.0336 117686 10.9242 down down correct
CLBK.US Columbia Financial Inc 20200612 0 13.86 14.04 13.29 13.68 212900 13.68 down down correct
CLBS.US Caladrius Biosciences Inc 20200612 0 1.82 1.86 1.71 1.75 403651 1.75 down down correct
CLDB.US Cortland Bancorp 20200612 0 13.51 14.1 13.51 13.93 1506 13.3888 up up correct
CLDX.US Celldex Therapeutics Inc 20200612 0 9.05 9.88 7.115 7.8 22069561 7.8 down down correct
CLEU.US China Liberal Education Holdings Limited 20200612 0 4.95 5.291 4.8 5.01 53200 5.01 up up correct
CLFD.US Clearfield Inc 20200612 0 12.94 13.01 12.41 12.93 17113 12.93 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20200612 0 10.22 10.3 10.05 10.05 600 10.05 down down correct
CLIR.US ClearSign Technologies Corporation 20200612 0 0.8 0.948 0.8 0.85 109154 0.85 up up correct
CLLS.US Cellectis S.A 20200612 0 16.12 16.53 15.66 16.01 284373 16.01 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20200612 0 2.65 2.8 2.605 2.79 186897 2.79 up up correct
CLNE.US Clean Energy Fuels Corp 20200612 0 2.21 2.23 2.12 2.18 889380 2.18 down up incorrect
CLOV.US Clover Health Investments Corp 20200612 0 10.07 10.3325 10.07 10.2 1441855 10.2 up up correct
CLPS.US CLPS Incorporation 20200612 0 3.17 3.39 2.45 2.79 812490 2.79 down up incorrect
CLPT.US ClearPoint Neuro Inc 20200612 0 3.95 3.97 3.84 3.86 15100 3.86 down down correct
CLRB.US Cellectar Biosciences Inc 20200612 0 1.2 1.21 1.09 1.17 799792 1.17 down down correct
CLRO.US ClearOne Inc 20200612 0 2.14 2.26 2.06 2.2 10300 2.2 up up correct
CLSD.US Clearside Biomedical Inc 20200612 0 2 2.094 1.95 1.98 175400 1.98 down up incorrect
CLSK.US CleanSpark Inc 20200612 0 2.1 2.135 2.03 2.1 1081302 2.1
CLSN.US Celsion Corporation 20200612 0 3.15 3.221 3 3.06 1006257 3.06 down down correct
CLVS.US Clovis Oncology Inc 20200612 0 6.8 6.95 6.42 6.76 3303057 6.76 down up incorrect
CLWT.US Euro Tech Holdings Company Limited 20200612 0 1.962 2.022 1.44 1.7187 655445 1.6273 down down correct
CLXT.US Calyxt Inc 20200612 0 5.03 5.44 4.9 5.13 70200 5.13 up up correct
CMBM.US Cambium Networks Corporation 20200612 0 5.67 6.02 5.53 5.81 23100 5.81 up up correct
CMCO.US Columbus McKinnon Corporation 20200612 0 31.06 32.4792 29.58 30.56 165183 30.2995 down down correct
CMCSA.US Comcast Corporation 20200612 0 39.59 39.97 38.515 39.46 18507270 38.3399 down down correct
CMCT.US CIM Commercial Trust Corporation 20200612 0 10.05 10.25 9.69 9.87 21023 9.3987 down down correct
CME.US CME Group Inc 20200612 0 177.73 177.93 172.08 174.72 3020340 165.3855 down down correct
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20200612 0 11.71 11.92 11.42 11.86 2513700 11.86 up up correct
CMII.US CM Life Sciences II Inc 20200612 0 0.03 0.03 0.03 0.03 0 0.03
CMLS.US Cumulus Media Inc 20200612 0 6.07 6.19 5.44 5.76 255400 5.76 down up incorrect
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20200612 0 0.11 0.11 0.11 0.11 0 0.11
CMMB.US Chemomab Therapeutics Ltd 20200612 0 25.28 28 21.76 24.224 14602 24.224 down down correct
CMPR.US Cimpress plc 20200612 0 78.59 80.55 73.97 78.44 205991 78.44 down down correct
CMRX.US Chimerix Inc 20200612 0 2.9 3.02 2.8 2.92 362164 2.92 up up correct
CMTL.US Comtech Telecommunications Corp 20200612 0 17.23 17.62 16.15 16.92 481255 16.4199 down down correct
CNBKA.US Century Bancorp Inc 20200612 0 76.8595 76.8595 68.5 70.8 8487 70.0059 down down correct
CNCE.US Concert Pharmaceuticals Inc 20200612 0 9.48 9.85 9.41 9.83 197700 9.83 up up correct
CNDT.US Conduent Incorporated 20200612 0 2.77 2.85 2.52 2.62 1243700 2.62 down down correct
CNET.US ZW Data Action Technologies Inc 20200612 0 1.11 1.2 1.06 1.095 421526 1.095 down down correct
CNFR.US Conifer Holdings Inc 20200612 0 2.8 2.8 2.5 2.5 700 2.5 down down correct
CNNB.US Cincinnati Bancorp Inc 20200612 0 9.6 9.95 9.56 9.56 800 9.56 down down correct
CNOB.US ConnectOne Bancorp Inc 20200612 0 15.16 15.2 14.23 14.82 248717 14.4307 down up incorrect
CNRLX.US CNRLX 20200612 0 10.88 10.88 10.88 10.88 0 10.88
CNROX.US CNROX 20200612 0 9.09 9.09 9.09 9.09 0 7.8011
CNSL.US Consolidated Communications Holdings Inc 20200612 0 6.7 6.82 6.21 6.33 525755 6.33 down down correct
CNSP.US CNS Pharmaceuticals Inc 20200612 0 2.61 2.61 2.4 2.47 89000 2.47 down down correct
CNTG.US Centogene N.V 20200612 0 19.2 21.99 18.99 21.32 16100 21.32 up up correct
CNTY.US Century Casinos Inc 20200612 0 5.12 5.38 5 5.34 880352 5.34 up up correct
CNXN.US PC Connection Inc 20200612 0 45.98 45.98 43.08 43.99 84726 42.8382 down down correct
COCP.US Cocrystal Pharma Inc 20200612 0 1.08 1.52 1.08 1.43 25300250 1.43 up up correct
CODA.US Coda Octopus Group Inc 20200612 0 5.18 5.76 5.16 5.69 39920 5.69 up up correct
CODX.US Co 20200612 0 15.58 15.9 15.18 15.57 1070207 15.57 down down correct
COFS.US ChoiceOne Financial Services Inc 20200612 0 30.98 31.18 29.41 30.53 28773 29.0305 down down correct
COGT.US Cogent Biosciences Inc 20200612 0 0.56 0.57 0.52 0.5499 281221 2.1996 down down correct
COHR.US Coherent Inc 20200612 0 144.96 147.2419 137.51 141.27 109777 141.27 down down correct
COHU.US Cohu Inc 20200612 0 15.64 16.09 15.09 15.62 171543 15.62 down down correct
COKE.US Coca 20200612 0 231.4 233.98 225.72 231.82 57895 230.6365 up up correct
COLB.US Columbia Banking System Inc 20200612 0 27.33 27.4 25.73 26.65 494917 25.4007 down down correct
COLL.US Collegium Pharmaceutical Inc 20200612 0 17.92 17.9881 17.26 17.6 480635 17.6 down down correct
COLM.US Columbia Sportswear Company 20200612 0 80.84 81.04 77.51 79.88 341272 79.0852 down down correct
COMM.US CommScope Holding Company Inc 20200612 0 10 10.35 9.29 9.66 2519497 9.3849 down down correct
COMS.US COMSovereign Holding Corp 20200612 0 0.885 0.885 0.61 0.85 3714 2.55 down down correct
CONE.US CyrusOne Inc 20200612 0 72.25 73.545 71.19 72.74 1455228 69.731 up up correct
CONN.US Conn's Inc 20200612 0 8.59 8.69 8.1201 8.53 541068 8.53 down down correct
COOP.US Mr. Cooper Group Inc 20200612 0 11.93 11.93 11.16 11.72 591700 11.72 down down correct
CORE.US Core 20200612 0 26.79 26.96 24.83 25.6 267340 25.1803 down down correct
CORT.US Corcept Therapeutics Incorporated 20200612 0 15.02 15.18 14.12 14.6 1488330 14.6 down down correct
COST.US Costco Wholesale Corporation 20200612 0 302.67 305.15 296.25 298.7 4020006 287.6985 down down correct
COUP.US Coupa Software Incorporated 20200612 0 222.5 226.97 216.585 224.01 1844926 224.01 up up correct
COWN.US Cowen Inc 20200612 0 14.3 14.45 13.67 14.16 208072 13.9376 down down correct
COWNL.US Cowen Group Inc 20200612 0 24.96 25.2 24.55 24.55 5133 22.0533 down up incorrect
CPAA.US Conyers Park III Acquisition Corp. Class A Common Stock 20200612 0 11.19 11.19 10.61 11.12 100600 11.12 down down correct
CPAAW.US Conyers Park III Acquisition Corp. Warrants 20200612 0 1.5501 1.98 1.5501 1.865 2200 1.865 up up correct
CPHC.US Canterbury Park Holding Corporation 20200612 0 10.5 10.5 10.5 10.5 0 10.5
CPIX.US Cumberland Pharmaceuticals Inc 20200612 0 3.2 3.34 3.16 3.17 15200 3.17 down down correct
CPLP.US Capital Product Partners L.P 20200612 0 8.62 8.62 8.26 8.45 96662 7.9189 down down correct
CPRDX.US CPRDX 20200612 0 9.79 9.79 9.79 9.79 0 9.0924
CPREX.US CPREX 20200612 0 9.79 9.79 9.79 9.79 0 9.064
CPRSX.US CPRSX 20200612 0 9.79 9.79 9.79 9.79 0 9.1853
CPRT.US Copart Inc 20200612 0 86.38 87.08 83.2901 85.04 1490997 85.04 down down correct
CPRTX.US CPRTX 20200612 0 9.78 9.78 9.78 9.78 0 9.1621
CPRX.US Catalyst Pharmaceuticals Inc 20200612 0 4.35 4.38 4 4.1 2828882 4.1 down down correct
CPSH.US CPS Technologies Corporation 20200612 0 1.6 1.7 1.58 1.6 76394 1.6
CPSI.US Computer Programs and Systems Inc 20200612 0 22.56 22.985 21.89 22.37 88901 22.2945 down down correct
CPSS.US Consumer Portfolio Services Inc 20200612 0 2.6204 2.81 2.6204 2.72 47996 2.72 up up correct
CPTAG.US Capitala Finance Corp 20200612 0 18.02 18.64 17.83 18 20011 16.4736 down down correct
CPTAL.US Capitala Finance Corp 20200612 0 19.935 20.23 18.89 19.46 9651 17.7339 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20200612 0 16.5 16.874 16.03 16.48 29100 14.577 down down correct
CRAI.US CRA International Inc 20200612 0 39.86 40.7 37.56 38.85 45664 37.9438 down up incorrect
CRBP.US Corbus Pharmaceuticals Holdings Inc 20200612 0 6.92 7.124 6.69 6.91 938800 6.91 down down correct
CRDF.US Cardiff Oncology Inc 20200612 0 2.57 2.65 2.41 2.47 230229 2.47 down up incorrect
CRDFX.US CRDFX 20200612 0 22.44 22.44 22.44 22.44 0 20.7491
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20200612 0 22.43 22.43 22.43 22.43 0 20.3999
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20200612 0 2.72 2.73 2.54 2.67 54303 2.67 down down correct
CRDLX.US CRDLX 20200612 0 22.43 22.43 22.43 22.43 0 20.7382
CRDTX.US Griffin Inst Access Credit Fund CL A 20200612 0 22.43 22.43 22.43 22.43 0 20.7387
CREDX.US CREDX 20200612 0 9.73 9.73 9.73 9.73 0 9.3031
CREG.US China Recycling Energy Corporation 20200612 0 2.68 2.84 2.33 2.39 383975 2.39 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20200612 0 3.7 3.79 3.52 3.6 268048 3.6 down down correct
CREX.US Creative Realities Inc 20200612 0 2.58 2.6913 2.43 2.53 509872 2.53 down up incorrect
CREXW.US Creative Realities Inc. WT EXP 110922 20200612 0 0.4444 0.4444 0.4001 0.4001 3110 0.4001 down down correct
CRIS.US Curis Inc 20200612 0 1.375 1.42 1.25 1.31 4407617 1.31 down down correct
CRMD.US CorMedix Inc 20200612 0 5.78 5.89 5.4201 5.73 199548 5.73 down down correct
CRMT.US America's Car 20200612 0 89.01 90.95 85.1 87.83 38500 87.83 down down correct
CRNC.US Cerence Inc 20200612 0 40.32 40.97 36.15 36.86 1067600 36.86 down down correct
CRNT.US Ceragon Networks Ltd 20200612 0 2.1 2.16 1.95 2.03 501887 2.03 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20200612 0 15.75 16.405 15.335 15.91 177500 15.91 up up correct
CRON.US Cronos Group Inc 20200612 0 6.7 6.73 6.35 6.47 5437600 6.47 down up incorrect
CROX.US Crocs Inc 20200612 0 31.57 32.18 29.58 30.66 1769452 30.66 down down correct
CRSP.US CRISPR Therapeutics AG 20200612 0 62.13 63.335 58.02 59.89 871900 59.89 down down correct
CRTO.US Criteo S.A 20200612 0 12.93 13.43 12.3 12.61 414058 12.61 down down correct
CRTX.US Cortexyme Inc 20200612 0 45.99 46.25 43.35 44.97 168800 44.97 down down correct
CRUS.US Cirrus Logic Inc 20200612 0 69.24 69.85 64.215 66.21 1372837 66.21 down down correct
CRVL.US CorVel Corporation 20200612 0 65.85 68.35 65.85 67.4 117100 67.4 up down incorrect
CRVS.US Corvus Pharmaceuticals Inc 20200612 0 3.01 3.14 2.92 3.1 83600 3.1 up up correct
CRWD.US CrowdStrike Holdings Inc 20200612 0 97.9865 97.9865 91.05 93.12 6452416 93.12 down down correct
CRWS.US Crown Crafts Inc 20200612 0 4.92 5.075 4.91 5.06 15412 4.4198 up up correct
CSBR.US Champions Oncology Inc 20200612 0 9.13 9.38 9.07 9.21 22736 9.21 up up correct
CSCO.US Cisco Systems Inc 20200612 0 44.96 45.86 44.11 45.07 26125551 43.0493 up up correct
CSCW.US Color Star Technology Co. Ltd 20200612 0 0.819 0.825 0.68 0.74 4222282 0.74 down down correct
CSGP.US CoStar Group Inc 20200612 0 670.82 673.23 649.22 668.09 250096 66.809 down down correct
CSGS.US CSG Systems International Inc 20200612 0 45.89 46 43.91 44.54 208554 43.118 down down correct
CSII.US Cardiovascular Systems Inc 20200612 0 32.76 32.91 31.79 32.67 661884 32.67 down up incorrect
CSIQ.US Canadian Solar Inc 20200612 0 17.52 17.99 17.2 17.74 892003 17.74 up up correct
CSPI.US CSP Inc 20200612 0 8.14 8.57 7.9662 8.35 2725 8.35 up up correct
CSQ.US Calamos Strategic Total Return Fund 20200612 0 12.4 12.4399 11.4 12.01 715077 10.7391 down down correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20200612 0 7.38 7.449 6.85 7.13 12427 7.0268 down down correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20200612 0 23 23 22.03 22.2 15938 19.239 down down correct
CSTE.US Caesarstone Ltd 20200612 0 11.41 11.47 10.62 11.1 133961 10.7397 down down correct
CSTL.US Castle Biosciences Inc 20200612 0 37.86 38.092 35.78 37.02 101200 37.02 down down correct
CSTR.US Capstar Financial Holdings Inc 20200612 0 11.6 11.6 10.96 11.47 37295 11.2326 down down correct
CSWC.US Capital Southwest Corporation 20200612 0 14.11 14.44 14.11 14.34 111522 12.1626 up up correct
CSWI.US CSW Industrials Inc 20200612 0 72.3 72.3 67.75 69.04 113017 68.4715 down down correct
CSX.US CSX Corporation 20200612 0 70.51 70.67 68.06 69.57 4171151 22.7887 down down correct
CTAS.US Cintas Corporation 20200612 0 271.4 272.97 260.46 266.2 564292 261.0793 down down correct
CTBI.US Community Trust Bancorp Inc 20200612 0 32.72 32.72 31.1 31.99 50649 30.1473 down down correct
CTG.US Computer Task Group Incorporated 20200612 0 4.205 4.205 4.01 4.12 21912 4.12 down down correct
CTHR.US Charles & Colvard Ltd 20200612 0 0.72 0.81 0.72 0.79 272300 0.79 up down incorrect
CTIB.US Yunhong CTI Ltd 20200612 0 6.75 8.37 2.8 2.85 28313490 2.85 down down correct
CTIC.US CTI BioPharma Corp 20200612 0 1.07 1.18 1.03 1.11 712256 1.11 up up correct
CTLP.US Cantaloupe Inc 20200612 0 6.16 6.43 5.9 6 66818 6 down down correct
CTMX.US CytomX Therapeutics Inc 20200612 0 7.73 8.11 7.63 7.96 1270100 7.96 up up correct
CTRE.US CareTrust REIT Inc 20200612 0 18.92 18.92 18.1137 18.77 706721 17.4112 down down correct
CTRM.US Castor Maritime Inc 20200612 0 0.66 0.72 0.65 0.7087 230528 7.087 up up correct
CTRN.US Citi Trends Inc 20200612 0 15.59 15.77 14.65 15.36 141529 15.36 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20200612 0 54.35 55.47 53.48 54.8 2472916 53.7792 up down incorrect
CTSO.US Cytosorbents Corporation 20200612 0 9.09 9.33 8.69 8.97 397052 8.97 down up incorrect
CTXR.US Citius Pharmaceuticals Inc 20200612 0 0.874 0.932 0.827 0.866 900200 0.866 down down correct
CTXS.US Citrix Systems Inc 20200612 0 139.49 142.66 138.83 140.74 1863743 138.0541 up up correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20200612 0 4.0843 4.136 3.9809 3.9912 9767 3.0123 down down correct
CUE.US Cue Biopharma Inc 20200612 0 25.67 26.32 25.1 25.55 297300 25.55 down down correct
CUEN.US Cuentas Inc 20200612 0 3.27 3.65 3.27 3.65 797 9.125 up up correct
CURI.US CuriosityStream Inc 20200612 0 9.855 9.855 9.855 9.855 155 9.855
CUTR.US Cutera Inc 20200612 0 13.19 13.95 13.12 13.32 276643 13.32 up up correct
CVBF.US CVB Financial Corp 20200612 0 19.07 19.07 17.89 18.51 1033065 17.5128 down down correct
CVCO.US Cavco Industries Inc 20200612 0 189.46 189.46 179.27 186.21 61800 186.21 down down correct
CVCY.US Central Valley Community Bancorp 20200612 0 14.73 14.73 13.68 14.44 27964 13.8821 down down correct
CVET.US Covetrus Inc 20200612 0 16.46 17.4 15.93 16.62 1272500 16.62 up up correct
CVGI.US Commercial Vehicle Group Inc 20200612 0 2.84 2.895 2.4501 2.65 279866 2.65 down down correct
CVGW.US Calavo Growers Inc 20200612 0 58.96 58.96 56.07 57.57 112234 55.1282 down down correct
CVLG.US Covenant Logistics Group Inc 20200612 0 12.95 13.39 11.985 12.315 125480 12.315 down down correct
CVLT.US Commvault Systems Inc 20200612 0 38.15 38.91 37.73 38.78 423447 38.78 up up correct
CVLY.US Codorus Valley Bancorp Inc 20200612 0 14.2 14.2 13.5 13.68 19562 13.11 down down correct
CVV.US CVD Equipment Corporation 20200612 0 3.51 3.51 2.98 3 18100 3 down down correct
CWBC.US Community West Bancshares 20200612 0 8.25 8.25 7.87 7.87 966 7.602 down up incorrect
CWBR.US CohBar Inc 20200612 0 2.56 2.61 2.4 2.46 107600 2.46 down down correct
CWCO.US Consolidated Water Co. Ltd 20200612 0 15.22 15.27 14.26 14.77 143025 14.1644 down down correct
CWST.US Casella Waste Systems Inc 20200612 0 51.19 51.68 48.57 49.98 290395 49.98 down down correct
CXDC.US China XD Plastics Company Limited 20200612 0 1.17 1.2 0.952 1.0488 1244142 1.0488 down down correct
CXDO.US Crexendo Inc 20200612 0 5.65 5.75 5.18 5.75 20700 5.75 up up correct
CYAD.US Celyad Oncology SA 20200612 0 11.45 11.45 11.03 11.45 10800 11.45
CYAN.US Cyanotech Corporation 20200612 0 2.52 2.52 2.18 2.38 10900 2.38 down down correct
CYBE.US CyberOptics Corporation 20200612 0 30.94 32.98 30.94 31.73 192843 31.73 up down incorrect
CYBR.US CyberArk Software Ltd 20200612 0 98 99.29 95.56 98.12 387767 98.12 up down incorrect
CYCC.US Cyclacel Pharmaceuticals Inc 20200612 0 4.6 4.705 4.3733 4.525 211693 4.525 down down correct
CYCN.US Cyclerion Therapeutics Inc 20200612 0 4.55 4.79 4.33 4.61 151200 4.61 up up correct
CYPS.US Cyclo3pss Corporation 20200612 0 0.0027 0.0027 0.0027 0.0027 10000 0.0027
CYRN.US Cyren Ltd 20200612 0 1.4 1.43 1.16 1.25 47900 1.25 down down correct
CYRX.US Cryoport Inc 20200612 0 25.51 25.61 23.92 24.81 612520 24.81 down down correct
CYTH.US Cyclo Therapeutics Inc 20200612 0 0.151 0.17 0.151 0.169 448 16.9 up down incorrect
CYTK.US Cytokinetics Incorporated 20200612 0 21.1 21.38 20.2 21.38 618649 21.38 up up correct
CYTO.US Auris Medical Holding Ltd 20200612 0 0.9665 0.9765 0.9 0.956 86610 0.956 down down correct
CZNC.US Citizens & Northern Corporation 20200612 0 19.67 19.8 18.51 19.56 18570 18.1177 down down correct
CZR.US Caesars Entertainment Inc 20200612 0 37.47 37.59 34.1451 36.78 6560725 36.78 down down correct
CZWI.US Citizens Community Bancorp Inc 20200612 0 7.4 7.4 7.21 7.26 6426 7.1092 down down correct
DADA.US Dada Nexus Limited 20200612 0 15.01 15.1 14.7 14.75 652300 14.75 down down correct
DAKT.US Daktronics Inc 20200612 0 4.55 4.73 4.43 4.58 148339 4.58 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20200612 0 1.72 1.72 1.6201 1.64 8014 5.8448 down down correct
DARE.US Daré Bioscience Inc 20200612 0 1.02 1.02 0.9613 1 341165 1 down down correct
DBVT.US DBV Technologies S.A 20200612 0 5.49 5.58 5.19 5.31 182707 5.31 down down correct
DBX.US Dropbox Inc 20200612 0 21.04 21.28 20.55 21.03 5343100 21.03 down down correct
DCOM.US Dime Community Bancshares Inc 20200612 0 14.37 14.45 13.5 14 201671 12.9072 down up incorrect
DCOMP.US Dime Community Bancshares Inc 20200612 0 19.89 20.17 19.41 19.93 31300 18.3129 up up correct
DCPH.US Deciphera Pharmaceuticals Inc 20200612 0 53.87 55.18 52.34 54.24 379800 54.24 up up correct
DCTH.US Delcath Systems Inc 20200612 0 7.8 7.98 7.55 7.7857 34897 7.7857 down down correct
DDOG.US Datadog Inc 20200612 0 77.9 80.62 76.27 78.05 3670500 78.05 up up correct
DENN.US Denny's Corporation 20200612 0 11.75 11.75 10.6888 11.62 1180552 11.62 down down correct
DFFN.US Diffusion Pharmaceuticals Inc 20200612 0 1.04 1.04 0.91 0.9501 4397403 0.9501 down down correct
DFPH.US DFP Healthcare Acquisitions Corp 20200612 0 9.76 9.76 9.76 9.76 0 9.76
DFPHU.US DFP Healthcare Acquisitions Corp 20200612 0 10.05 10.14 10.05 10.07 72177 10.07 up up correct
DFPHW.US DFP Healthcare Acquisitions Corp 20200612 0 1.25 1.25 1.25 1.25 800 1.25
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20200612 0 0.22 0.235 0.22 0.23 97550 0.23 up up correct
DGICA.US Donegal Group Inc 20200612 0 13.81 13.9699 13.31 13.65 42714 12.8089 down down correct
DGII.US Digi International Inc 20200612 0 10.56 11.05 10.42 10.9 134217 10.9 up up correct
DGLY.US Digital Ally Inc 20200612 0 4.5 4.6 3.86 4.25 8514761 4.25 down down correct
DHC.US Diversified Healthcare Trust 20200612 0 4.8 4.89 4.25 4.505 3207766 4.4484 down down correct
DHCNI.US DHCNI 20200612 0 19.57 19.95 19.1 19.1 9700 17.3362 down down correct
DHCNL.US Diversified Healthcare Trust 20200612 0 20 20.97 19.505 19.68 17249 19.68 down up incorrect
DHIL.US Diamond Hill Investment Group Inc 20200612 0 114.2 117.98 105.4 106.98 32996 97.2783 down down correct
DIOD.US Diodes Incorporated 20200612 0 48.83 49 46.5 47.58 212798 47.58 down down correct
DISCA.US Discovery Inc 20200612 0 23.18 23.22 21.38 22.07 6885924 22.07 down down correct
DISCB.US Discovery Inc 20200612 0 40.39 40.39 36.35 36.35 800 36.35 down down correct
DISCK.US Discovery Inc 20200612 0 20.62 20.77 19.11 19.7 2746753 19.7 down up incorrect
DISH.US DISH Network Corporation 20200612 0 32.77 32.99 31.155 32.7 4104715 32.7 down down correct
DJCO.US Daily Journal Corporation 20200612 0 270.49 275.4 270 275.4 2200 275.4 up up correct
DKNG.US DraftKings Inc 20200612 0 37.89 38.3999 35.71 36.88 8143035 36.88 down down correct
DLHC.US DLH Holdings Corp 20200612 0 8.33 8.49 6.95 7.54 74600 7.54 down down correct
DLPN.US Dolphin Entertainment Inc 20200612 0 0.96 0.9799 0.77 0.86 2229048 4.3 down up incorrect
DLTH.US Duluth Holdings Inc 20200612 0 8.16 8.299 7.204 7.48 460600 7.48 down down correct
DLTR.US Dollar Tree Inc 20200612 0 89.85 90.25 86.13 87.77 2800081 87.77 down down correct
DMAC.US DiaMedica Therapeutics Inc 20200612 0 4.53 4.7 4.5 4.68 40902 4.68 up up correct
DMLP.US Dorchester Minerals L.P 20200612 0 12.23 12.3 11.47 11.7 74430 10.1264 down down correct
DMRC.US Digimarc Corporation 20200612 0 17.13 17.405 16.38 16.94 148212 16.94 down down correct
DMTK.US DermTech Inc 20200612 0 12.1 13.149 12.03 12.68 91200 12.68 up up correct
DNLI.US Denali Therapeutics Inc 20200612 0 25.87 26.52 24.24 24.71 583400 24.71 down down correct
DOCU.US DocuSign Inc 20200612 0 152.06 155.14 146.28 150.6 3983600 150.6 down down correct
DOGZ.US Dogness (International) Corporation 20200612 0 1.4218 1.4919 1.4218 1.48 1100 1.48 up up correct
DOMO.US Domo Inc 20200612 0 29.3 31.48 28.89 31.08 870000 31.08 up up correct
DOOO.US BRP Inc 20200612 0 37.57 38.63 36.61 38.13 115086 37.9421 up up correct
DORM.US Dorman Products Inc 20200612 0 72.13 72.13 66.75 68.21 147851 68.21 down up incorrect
DOX.US Amdocs Limited 20200612 0 63.95 66.9999 61.46 62.48 980843 60.6629 down down correct
DOYU.US DouYu International Holdings Limited 20200612 0 9.22 9.28 8.87 8.98 2166200 8.98 down up incorrect
DPRO.US Draganfly Inc. Common Shares 20200612 0 2.4609 2.8385 2.35 2.623 85866 2.623 up up correct
DRIO.US DarioHealth Corp 20200612 0 6.681 7 6.3 6.44 95800 6.44 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20200612 0 50 50 50 50 0 50
DRNA.US Dicerna Pharmaceuticals Inc 20200612 0 20.36 20.7 19.36 20.05 598234 20.05 down up incorrect
DRRX.US DURECT Corporation 20200612 0 2.19 2.36 2.19 2.24 1059600 2.24 up down incorrect
DRTT.US DIRTT Environmental Solutions Ltd 20200612 0 1.38 1.41 1.32 1.39 105900 1.39 up down incorrect
DSGX.US The Descartes Systems Group Inc 20200612 0 49.65 50.26 48.46 49.29 287671 49.29 down down correct
DSKE.US Daseke Inc 20200612 0 2.99 3.09 2.768 2.82 192200 2.82 down down correct
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20200612 0 0.0479 0.0585 0.0479 0.0585 1200 0.0585 up up correct
DSPG.US DSP Group Inc 20200612 0 17.49 17.68 16.46 16.67 223933 16.67 down down correct
DSWL.US Deswell Industries Inc 20200612 0 2.5 2.65 2.49 2.51 14872 2.2543 up up correct
DTEA.US DAVIDsTEA Inc 20200612 0 1.12 1.14 0.991 1.02 419700 1.02 down down correct
DTIL.US Precision BioSciences Inc 20200612 0 7.67 7.96 7.21 7.48 592100 7.48 down up incorrect
DTSS.US Datasea Inc 20200612 0 2.22 3.09 2 2.1 1079745 2.1 down up incorrect
DTST.US Data Storage Corporation 20200612 0 0.115 0.1305 0.115 0.13 6836 0.13 up up correct
DUO.US Fangdd Network Group Ltd 20200612 0 12 12.95 11.1 11.75 545497 11.75 down down correct
DUOT.US Duos Technologies Group Inc 20200612 0 5.12 5.63 4.94 4.94 6723 4.94 down down correct
DVAX.US Dynavax Technologies Corporation 20200612 0 5.54 5.77 5.45 5.71 3175491 5.71 up up correct
DVCR.US Diversicare Healthcare Services Inc 20200612 0 1.85 1.85 1.85 1.85 0 1.85
DWSN.US Dawson Geophysical Company 20200612 0 1.6 1.619 1.55 1.55 7255 1.55 down down correct
DXCM.US DexCom Inc 20200612 0 368.599 385.89 362.97 370.23 1313523 370.23 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20200612 0 0.5635 0.59 0.4799 0.5397 4920872 0.5397 down down correct
DXPE.US DXP Enterprises Inc 20200612 0 19.8 20.09 18.82 19.34 179900 19.34 down down correct
DXYN.US The Dixie Group Inc 20200612 0 0.75 0.8081 0.75 0.78 39213 0.78 up up correct
DYAI.US Dyadic International Inc 20200612 0 7.18 8.91 7.18 8.59 353101 8.59 up up correct
DYNT.US Dynatronics Corporation 20200612 0 0.86 0.8697 0.77 0.7809 1051263 0.7809 down down correct
DZSI.US DZS Inc 20200612 0 9 9.35 8.81 9.03 76000 9.03 up up correct
EA.US Electronic Arts Inc 20200612 0 123.1 124.76 119.81 121.97 2525502 121.2053 down down correct
EAST.US Eastside Distilling Inc 20200612 0 1.48 1.49 1.41 1.413 90300 1.413 down down correct
EBAY.US eBay Inc 20200612 0 48.39 48.83 46.85 47.66 10056510 46.8498 down down correct
EBAYL.US eBay Inc. NT 56 20200612 0 25.9 26.07 25.9 25.92 57476 24.8086 up up correct
EBIX.US Ebix Inc 20200612 0 24.69 25.2484 22.97 24.16 450073 23.7742 down down correct
EBMT.US Eagle Bancorp Montana Inc 20200612 0 17.37 18.25 17.15 17.4 29787 16.8775 up up correct
EBSB.US Meridian Bancorp Inc 20200612 0 11.31 11.33 10.61 11.02 191299 10.6438 down down correct
EBTC.US Enterprise Bancorp Inc 20200612 0 22.57 22.82 21.75 22.8 17298 21.9626 up down incorrect
ECHO.US Echo Global Logistics Inc 20200612 0 21.78 21.78 20.09 20.62 263966 20.62 down down correct
ECOL.US US Ecology Inc 20200612 0 32.89 33.75 32.59 33.46 178809 33.46 up up correct
ECOR.US electroCore Inc 20200612 0 1.06 1.1 0.97 0.9928 830805 0.9928 down up incorrect
ECPG.US Encore Capital Group Inc 20200612 0 36.4 36.56 33.65 35.71 469588 35.71 down down correct
EDAP.US EDAP TMS S.A 20200612 0 2.66 2.7613 2.65 2.7613 38277 2.7613 up down incorrect
EDIT.US Editas Medicine Inc 20200612 0 27.1 27.49 25.5 26.99 769100 26.99 down down correct
EDRY.US EuroDry Ltd 20200612 0 4.15 4.18 3.355 3.63 27000 3.63 down down correct
EDSA.US Edesa Biotech Inc 20200612 0 3 3.12 2.81 2.9 28500 2.9 down up incorrect
EDUC.US Educational Development Corporation 20200612 0 7.62 7.79 7.4601 7.79 4266 7.4449 up up correct
EEFT.US Euronet Worldwide Inc 20200612 0 105.09 105.61 101.44 104.3 540502 104.3 down down correct
EFOI.US Energy Focus Inc 20200612 0 6.1 6.3 5.3501 6.03 164127 6.03 down down correct
EFSC.US Enterprise Financial Services Corp 20200612 0 31.43 31.49 29.65 31.03 170848 30.1958 down down correct
EGAN.US eGain Corporation 20200612 0 9.33 9.42 8.65 9.02 151196 9.02 down down correct
EGBN.US Eagle Bancorp Inc 20200612 0 33.03 33.3 30.7 31.98 181886 30.7983 down down correct
EGLE.US Eagle Bulk Shipping Inc 20200612 0 2.27 2.38 2.24 2.32 321874 15.4274 up up correct
EGLX.US Enthusiast Gaming Holdings Inc 20200612 0 1.18 1.18 1.09 1.09 4525 1.09 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20200612 0 46.98 48.54 42.32 43.44 208989 43.44 down down correct
EH.US EHang Holdings Limited 20200612 0 12.6 12.788 12 12 33300 12 down down correct
EHTH.US eHealth Inc 20200612 0 109.61 110.9 102.53 105.39 724622 105.39 down up incorrect
EIGR.US Eiger BioPharmaceuticals Inc 20200612 0 10.18 10.405 9.75 10.01 259000 10.01 down down correct
EIOAX.US EIOAX 20200612 0 9.07 9.07 9.07 9.07 0 8.8908
EIOMX.US EIOMX 20200612 0 9 9 9 9 0 8.7782
EKSO.US Ekso Bionics Holdings Inc 20200612 0 3.61 3.72 3.45 3.56 193901 3.56 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20200612 0 0.545 0.5493 0.5101 0.515 57859 9.27 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20200612 0 2.97 3.195 2.83 2.98 94587 2.98 up up correct
ELSE.US Electro 20200612 0 3.5303 3.5303 3.4995 3.4995 1177 3.4995 down up incorrect
ELTK.US Eltek Ltd 20200612 0 3.63 3.7899 3.63 3.7557 12793 3.7557 up up correct
EMCF.US Emclaire Financial Corp 20200612 0 23.62 23.62 23.23 23.2398 1030 21.7006 down down correct
EMKR.US EMCORE Corporation 20200612 0 2.96 3.04 2.96 3.01 47645 3.01 up up correct
EML.US The Eastern Company 20200612 0 18.03 18.371 18 18.03 10783 17.5634
ENDP.US Endo International plc 20200612 0 3.78 3.84 3.26 3.43 10046990 3.43 down down correct
ENG.US ENGlobal Corporation 20200612 0 1.04 1.1 1 1.03 400700 1.03 down down correct
ENLV.US Enlivex Therapeutics Ltd 20200612 0 5.8 5.8496 5.35 5.44 109728 5.44 down down correct
ENOB.US Enochian Biosciences Inc 20200612 0 4.19 4.19 3.85 3.9 254260 3.9 down down correct
ENPH.US Enphase Energy Inc 20200612 0 50 50.16 46.85 48.63 4586801 48.63 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20200612 0 10.4 10.4596 10.4 10.4596 1145 10.4596 up up correct
ENSG.US The Ensign Group Inc 20200612 0 43.59 43.8 40.84 41.99 243181 41.791 down up incorrect
ENTA.US Enanta Pharmaceuticals Inc 20200612 0 49.33 49.67 46.9 48.52 164258 48.52 down down correct
ENTG.US Entegris Inc 20200612 0 59.62 60.42 58.06 59.59 860701 59.2999 down up incorrect
ENTX.US Entera Bio Ltd 20200612 0 1.93 2.08 1.84 1.87 218200 1.87 down down correct
ENVB.US Enveric Biosciences Inc 20200612 0 1.77 1.91 1.66 1.77 129553 7.08
EOLS.US Evolus Inc 20200612 0 5.05 5.18 4.83 5 441600 5 down up incorrect
EPAY.US Bottomline Technologies (de) Inc 20200612 0 50 50.815 48.4275 49.61 259735 49.61 down down correct
EPIX.US ESSA Pharma Inc 20200612 0 4.9 5.05 4.81 5.05 34200 5.05 up up correct
EPSN.US Epsilon Energy Ltd 20200612 0 2.9215 2.9215 2.9 2.9 3886 2.9 down up incorrect
EPZM.US Epizyme Inc 20200612 0 17.46 17.59 16.18 17.35 1404975 17.35 down down correct
EQ.US Equillium Inc 20200612 0 2.82 2.83 2.55 2.69 21450 2.69 down down correct
EQBK.US Equity Bancshares Inc 20200612 0 16.43 16.76 16.25 16.55 73735 16.5115 up up correct
EQIX.US Equinix Inc. (REIT) 20200612 0 668.69 680 663.44 676.64 539275 661.6456 up up correct
EQOS.US Diginex Limited 20200612 0 9.95 9.95 9.0629 9.09 1858 9.09 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20200612 0 9.09 9.14 8.835 8.94 9472249 8.7006 down down correct
ERIE.US Erie Indemnity Company 20200612 0 181.24 182.53 174.61 177.74 50945 171.1803 down down correct
ERII.US Energy Recovery Inc 20200612 0 8.32 8.4299 7.95 8.195 189852 8.195 down down correct
ERYP.US ERYTECH Pharma S.A 20200612 0 9.68 9.9 8.93 8.97 3060 8.97 down down correct
ESBK.US Elmira Savings Bank 20200612 0 11.9 11.9 11.71 11.87 1615 11.129 down down correct
ESCA.US Escalade Incorporated 20200612 0 11.49 11.49 10.22 10.48 20843 10.0568 down down correct
ESEA.US Euroseas Ltd 20200612 0 2.55 2.74 2.5 2.54 63200 2.54 down down correct
ESGR.US Enstar Group Limited 20200612 0 154.25 158 153.38 156.13 63800 156.13 up up correct
ESGRO.US Enstar Group Limited 20200612 0 25.3356 25.4978 25.06 25.08 8105 22.7746 down down correct
ESGRP.US Enstar Group Limited 20200612 0 25.87 25.87 25.11 25.22 11972 22.9919 down up incorrect
ESLT.US Elbit Systems Ltd 20200612 0 142.84 143.17 138.87 141.22 34255 138.5564 down down correct
ESPR.US Esperion Therapeutics Inc 20200612 0 43.67 44.195 41.94 43.48 400040 43.48 down down correct
ESQ.US Esquire Financial Holdings Inc 20200612 0 16.55 17.66 15.82 16.4 24200 16.4 down down correct
ESSA.US ESSA Bancorp Inc 20200612 0 14.6 14.6 13.87 13.99 24833 13.2834 down down correct
ESSC.US East Stone Acquisition Corporation 20200612 0 9.82 9.82 9.8 9.8 3800 9.8 down down correct
ESSCR.US East Stone Acquisition Corporation 20200612 0 0.1389 0.139 0.13 0.13 41527 0.13 down down correct
ESSCU.US East Stone Acquisition Corporation 20200612 0 10.04 10.1 10.04 10.04 9817 10.04
ESSCW.US East Stone Acquisition Corporation 20200612 0 0.34 0.34 0.175 0.2 628457 0.2 down down correct
ESTA.US Establishment Labs Holdings Inc 20200612 0 17.32 19.42 17.16 18.06 83900 18.06 up up correct
ESXB.US Community Bankers Trust Corporation 20200612 0 5.53 5.64 5.17 5.27 78999 5.0351 down down correct
ET.US PE 20200612 0 22.63 22.63 21.49 21.76 25121 19.9007 down down correct
ETNB.US 89bio Inc 20200612 0 24.585 24.585 23.62 24.27 12300 24.27 down down correct
ETON.US Eton Pharmaceuticals Inc 20200612 0 4.85 5.25 4.85 5.17 69500 5.17 up up correct
ETSY.US Etsy Inc 20200612 0 79.02 80.67 76.62 79.76 2542558 79.76 up up correct
ETTX.US Entasis Therapeutics Holdings Inc 20200612 0 2.67 2.81 2.67 2.81 11449 2.81 up down incorrect
EVBG.US Everbridge Inc 20200612 0 129.74 134.87 125.07 128.4 432900 128.4 down down correct
EVER.US EverQuote Inc 20200612 0 56.74 58.42 53.32 55.48 502000 55.48 down down correct
EVFM.US Evofem Biosciences Inc 20200612 0 3.14 3.14 2.87 2.9 4588947 2.9 down down correct
EVGN.US Evogene Ltd 20200612 0 1.05 1.05 1 1.02 57700 1.02 down up incorrect
EVK.US Ever 20200612 0 1.05 3.25 0.85 1.26 1304905 1.26 up up correct
EVLO.US Evelo Biosciences Inc 20200612 0 3.8 3.97 3.65 3.86 46000 3.86 up up correct
EVOK.US Evoke Pharma Inc 20200612 0 2.39 2.44 2.267 2.39 536900 2.39
EVOL.US Evolving Systems Inc 20200612 0 1.07 1.07 1.02 1.05 14700 1.05 down down correct
EVOP.US EVO Payments Inc 20200612 0 23.73 24.01 22.55 23.63 425700 23.63 down down correct
EWBC.US East West Bancorp Inc 20200612 0 37.47 37.51 34.96 36.52 1334663 35.3084 down down correct
EXAS.US Exact Sciences Corporation 20200612 0 90.27 90.98 81.875 85.37 1687545 85.37 down down correct
EXC.US Exelon Corporation 20200612 0 38.67 38.84 37.43 37.91 7778060 35.9702 down down correct
EXEL.US Exelixis Inc 20200612 0 22.01 22.51 21.7 22.39 3011800 22.39 up down incorrect
EXLS.US ExlService Holdings Inc 20200612 0 60.65 61.25 57.76 59.26 149813 59.26 down up incorrect
EXPD.US Expeditors International of Washington Inc 20200612 0 74.4 75.33 72.29 73.57 1024622 72.4676 down down correct
EXPE.US Expedia Group Inc 20200612 0 82.51 84.2293 79.325 82.52 3884267 82.52 up up correct
EXPI.US eXp World Holdings Inc 20200612 0 11.86 11.9499 11.15 11.65 292096 5.8151 down down correct
EXPO.US Exponent Inc 20200612 0 75.79 75.92 70.37 72.16 513783 71.2577 down down correct
EXTR.US Extreme Networks Inc 20200612 0 4.4 4.6 4.25 4.5 2164600 4.5 up up correct
EYE.US National Vision Holdings Inc 20200612 0 28.9 28.9 27.075 28.145 809600 28.145 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20200612 0 5.6 5.6616 5.0401 5.24 45436 5.24 down down correct
EYEN.US Eyenovia Inc 20200612 0 3 3.17 2.85 3.11 48700 3.11 up up correct
EYES.US Second Sight Medical Products Inc 20200612 0 1.25 1.26 1.1 1.17 838692 1.17 down down correct
EYESW.US Second Sight Medical Products Inc. Warrants 20200612 0 0.1899 0.1899 0.1755 0.1799 65041 0.1799 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20200612 0 0.85 0.858 0.8 0.8256 519854 8.256 down down correct
EZPW.US EZCORP Inc 20200612 0 6.5 6.625 6.18 6.32 673408 6.32 down down correct
FAMI.US Farmmi Inc 20200612 0 0.87 1.12 0.58 0.61 16586900 0.61 down down correct
FANG.US Diamondback Energy Inc 20200612 0 47.76 48.73 44.4 46.96 2637250 45.0783 down down correct
FANH.US Fanhua Inc 20200612 0 22.36 22.82 20.47 20.53 212976 18.6904 down down correct
FARM.US Farmer Bros. Co 20200612 0 8.84 8.98 8.53 8.76 72388 8.76 down down correct
FARO.US FARO Technologies Inc 20200612 0 55.5 56.3 53.01 54.32 86409 54.32 down down correct
FAST.US Fastenal Company 20200612 0 41.48 41.48 39.35 40.06 4193494 38.4621 down up incorrect
FAT.US FAT Brands Inc 20200612 0 3.95 3.95 3.6001 3.6969 13731 3.528 down down correct
FATE.US Fate Therapeutics Inc 20200612 0 30.94 31.36 29.3 30.75 1180028 30.75 down down correct
FB.US Meta Platforms Inc. 20200612 0 229.9 231.66 224.5 228.58 22091391 228.58 down down correct
FBIO.US Fortress Biotech Inc 20200612 0 2.65 2.84 2.6 2.77 728700 2.77 up up correct
FBIOP.US Fortress Biotech Inc 20200612 0 18.68 18.9077 18.48 18.48 3076 15.7828 down up incorrect
FBIZ.US First Business Financial Services Inc 20200612 0 16.14 16.34 15.49 16.3 20276 15.531 up up correct
FBMS.US The First Bancshares Inc 20200612 0 22.29 22.555 21.2 21.79 84712 21.2559 down down correct
FBNC.US First Bancorp 20200612 0 25.61 27.17 24.14 25.08 108502 24.1938 down up incorrect
FBRX.US Forte Biosciences Inc 20200612 0 1.31 1.35 1.16 1.31 40978 19.65
FCAP.US First Capital Inc 20200612 0 64 65.44 62.85 64.5 8826 62.5484 up up correct
FCBC.US First Community Bankshares Inc 20200612 0 21.52 21.52 20.23 20.83 50466 19.5896 down down correct
FCCO.US First Community Corporation 20200612 0 15.58 15.875 14.86 15.19 26016 14.5578 down up incorrect
FCCY.US 1st Constitution Bancorp 20200612 0 13.09 13.09 12.21 12.4 14373 11.9997 down down correct
FCEL.US FuelCell Energy Inc 20200612 0 3.12 3.23 2.59 2.73 37409609 2.73 down down correct
FCFS.US FirstCash Inc 20200612 0 74.03 74.38 70.045 72.3 552431 70.5686 down down correct
FCNCA.US First Citizens BancShares Inc 20200612 0 398.26 408.27 386.81 396.6 54222 394.9548 down down correct
FCNCP.US First Citizens BancShares Inc 20200612 0 24.85 24.85 24.5 24.72 11200 22.918 down down correct
FCRD.US First Eagle Alternative Capital BDC Inc 20200612 0 3.03 3.08 2.86 3.02 113300 2.5939 down up incorrect
FCREX.US FCREX 20200612 0 12.02 12.02 12.02 12.02 0 10.9137
FCRIX.US FCRIX 20200612 0 12.05 12.05 12.05 12.05 0 10.891
FCRUX.US FCRUX 20200612 0 12.01 12.01 12.01 12.01 0 12.01
FDBC.US Fidelity D & D Bancorp Inc 20200612 0 37.57 39 37.57 38.47 8513 37.1754 up up correct
FDUS.US Fidus Investment Corporation 20200612 0 9.18 9.5799 8.92 9.2 188177 7.9518 up up correct
FDUSG.US FDUSG 20200612 0 22.4 22.708 22.4 22.7 800 20.9236 up up correct
FDUSZ.US Fidus Investment Corporation 20200612 0 23.74 24.08 23.12 23.85 10600 21.8156 up up correct
FEIM.US Frequency Electronics Inc 20200612 0 8.77 8.77 8.56 8.56 2797 8.56 down down correct
FELE.US Franklin Electric Co. Inc 20200612 0 52.05 52.18 49.19 50.54 167937 49.8479 down down correct
FENC.US Fennec Pharmaceuticals Inc 20200612 0 7.89 8.54 7.89 8.39 323134 8.39 up up correct
FEYE.US Mandiant Inc 20200612 0 12.7 12.775 12.02 12.19 4202166 12.19 down down correct
FFBC.US First Financial Bancorp 20200612 0 14.1 14.512 13.25 13.75 592411 12.8378 down down correct
FFBW.US FFBW Inc 20200612 0 9.05 9.09 9.05 9.078 3700 9.078 up down incorrect
FFHL.US Fuwei Films (Holdings) Co. Ltd 20200612 0 3.28 3.595 2.88 3.2 155429 3.2 down down correct
FFIC.US Flushing Financial Corporation 20200612 0 11.58 11.6 10.69 11.18 151955 10.4653 down down correct
FFIN.US First Financial Bankshares Inc 20200612 0 30.34 30.34 28.78 29.7 641735 28.9837 down down correct
FFIV.US F5 Networks Inc 20200612 0 140.61 142.64 137.54 140.32 544578 140.32 down down correct
FFNW.US First Financial Northwest Inc 20200612 0 9.47 9.47 8.38 8.78 64842 8.3643 down up incorrect
FFWM.US First Foundation Inc 20200612 0 15.97 16.055 15.47 15.97 270680 15.5906
FGBI.US First Guaranty Bancshares Inc 20200612 0 12.52 12.68 11.8001 11.88 21506 10.0911 down down correct
FGEN.US FibroGen Inc 20200612 0 36 38.25 35.8101 38.16 842695 38.16 up up correct
FGFPP.US FG Financial Group Inc 20200612 0 24 24 24 24 0 21.2691
FHB.US First Hawaiian Inc 20200612 0 18.14 18.9 17.27 17.77 1088689 16.6404 down down correct
FIBK.US First Interstate BancSystem Inc 20200612 0 31.87 31.87 30.3 31.24 266441 29.4106 down down correct
FINW.US FinWise Bancorp Common Stock 20200612 0 154.505 154.505 154.505 154.505 0 154.505
FISI.US Financial Institutions Inc 20200612 0 18.35 18.35 16.98 17.81 49233 16.7457 down down correct
FISV.US Fiserv Inc 20200612 0 102.4 102.62 98.45 100.34 4836899 100.34 down down correct
FITB.US Fifth Third Bancorp 20200612 0 21.02 21.18 20.06 20.805 7169194 19.625 down up incorrect
FITBI.US Fifth Third Bancorp 20200612 0 26.97 27.5364 26.65 26.65 23232 24.3898 down up incorrect
FITBO.US Fifth Third Bancorp 20200612 0 24.83 24.83 24.34 24.61 19900 22.941 down down correct
FITBP.US Fifth Third Bancorp 20200612 0 26.07 26.51 25.84 26.04 8400 23.934 down down correct
FIVE.US Five Below Inc 20200612 0 108.86 110.97 106.4 110.45 1527783 110.45 up up correct
FIVN.US Five9 Inc 20200612 0 102.57 102.86 98.41 100.92 1079650 100.92 down down correct
FIXX.US Homology Medicines Inc 20200612 0 15.08 15.435 14.52 14.85 261200 14.85 down down correct
FIZZ.US National Beverage Corp 20200612 0 56.56 57.13 55.15 57.03 377662 25.2272 up up correct
FKWL.US Franklin Wireless Corp 20200612 0 5.75 5.86 5.34 5.82 10275 5.82 up up correct
FLDM.US Fluidigm Corporation 20200612 0 3.54 3.875 3.51 3.71 1106702 3.71 up up correct
FLEX.US Flex Ltd 20200612 0 10.56 10.67 10.09 10.4 4670037 10.4 down down correct
FLGT.US Fulgent Genetics Inc 20200612 0 15.67 16.17 15.33 15.93 178900 15.93 up up correct
FLIC.US The First of Long Island Corporation 20200612 0 15.13 15.43 14.74 15.35 97555 14.4346 up down incorrect
FLL.US Full House Resorts Inc 20200612 0 1.84 1.94 1.71 1.73 202000 1.73 down down correct
FLMN.US Falcon Minerals Corporation 20200612 0 3.16 3.193 2.95 3.09 147440 2.6826 down down correct
FLMNW.US Falcon Minerals Corporation WT EXP 072122 20200612 0 0.0301 0.16 0.0301 0.16 600 0.16 up up correct
FLNT.US Fluent Inc 20200612 0 2.13 2.23 2.09 2.2 187000 2.2 up up correct
FLUX.US Flux Power Holdings Inc 20200612 0 8 8 8 8 100 8
FLWS.US 1 20200612 0 21.62 21.681 20.04 20.98 629578 20.98 down down correct
FLXN.US Flexion Therapeutics Inc 20200612 0 11.35 11.74 10.81 11.25 877029 11.25 down up incorrect
FLXS.US Flexsteel Industries Inc 20200612 0 12.39 13.09 11.75 13.07 111354 12.7114 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20200612 0 20.92 20.92 20.1 20.54 20952 19.5016 down down correct
FMBH.US First Mid Bancshares Inc 20200612 0 24.91 26.16 24.91 25.99 84574 25.1254 up up correct
FMBI.US First Midwest Bancorp Inc 20200612 0 13.58 13.86 12.945 13.37 842469 12.5701 down down correct
FMBIP.US First Midwest Bancorp Inc 20200612 0 24.97 25 24.545 24.85 28064 22.5719 down down correct
FMNB.US Farmers National Banc Corp 20200612 0 11.88 11.88 11.1 11.52 76265 11.0047 down down correct
FNCB.US FNCB Bancorp Inc 20200612 0 5.86 6.01 5.68 5.95 29675 5.6549 up up correct
FNHC.US FedNat Holding Company 20200612 0 11.9 11.9 11.44 11.71 38971 11.4453 down down correct
FNKO.US Funko Inc 20200612 0 6.81 6.84 6.175 6.435 683400 6.435 down down correct
FNLC.US The First Bancorp Inc 20200612 0 21.07 21.16 19.41 20.42 24729 18.9808 down down correct
FNWB.US First Northwest Bancorp 20200612 0 13.2 13.47 12.475 13.32 23399 13.0199 up down incorrect
FNWD.US Finward Bancorp Common Stock 20200612 0 33 34 33 34 500 32.3481 up up correct
FOCS.US Focus Financial Partners Inc 20200612 0 28.29 28.39 26.73 27.95 196200 27.95 down down correct
FOLD.US Amicus Therapeutics Inc 20200612 0 11.42 11.51 10.48 10.93 3439695 10.93 down down correct
FONR.US FONAR Corporation 20200612 0 22.68 24.06 22.27 23.92 41528 23.92 up up correct
FORD.US Forward Industries Inc 20200612 0 1.24 1.28 1.2 1.22 58216 1.22 down down correct
FORM.US FormFactor Inc 20200612 0 25.77 26.4 24.53 25.18 676653 25.18 down down correct
FORR.US Forrester Research Inc 20200612 0 32.93 33.72 30.47 31.95 56400 31.95 down down correct
FOSL.US Fossil Group Inc 20200612 0 4.7 5.1799 4.5 4.75 2623386 4.75 up up correct
FOX.US Fox Corporation 20200612 0 28.38 28.62 27.28 27.95 1495456 27.3667 down down correct
FOXA.US Fox Corporation 20200612 0 28.9 29.03 27.66 28.29 4221137 27.7233 down down correct
FOXF.US Fox Factory Holding Corp 20200612 0 81.22 84.07 79.525 82.29 269048 82.29 up down incorrect
FPAY.US FlexShopper Inc 20200612 0 1.7 1.76 1.608 1.6101 141635 1.6101 down up incorrect
FRAF.US Franklin Financial Services Corporation 20200612 0 23.65 24.47 23.19 23.8 11414 22.2929 up up correct
FRBA.US First Bank 20200612 0 7.38 7.38 7 7.1 25271 6.9633 down down correct
FRBK.US Republic First Bancorp Inc 20200612 0 2.48 2.55 2.37 2.39 156000 2.39 down down correct
FREE.US Whole Earth Brands Inc 20200612 0 10.26 11.22 10.12 11.22 276688 11.22 up up correct
FREQ.US Frequency Therapeutics Inc 20200612 0 19.29 20.39 18.882 19.93 317500 19.93 up up correct
FRG.US Franchise Group Inc 20200612 0 22.25 23.15 21.85 22.75 95000 21.2546 up down incorrect
FRGI.US Fiesta Restaurant Group Inc 20200612 0 7.33 7.4719 6.46 7.04 429337 7.04 down down correct
FRHC.US Freedom Holding Corp 20200612 0 18.89 18.89 18.26 18.27 214261 18.27 down up incorrect
FRME.US First Merchants Corporation 20200612 0 27.44 27.44 26.14 27.12 277270 25.9429 down down correct
FROPX.US FROPX 20200612 0 16.04 16.04 16.04 16.04 0 13.7379
FRPH.US FRP Holdings Inc 20200612 0 40.89 40.89 39.22 40.04 34600 40.04 down down correct
FRPT.US Freshpet Inc 20200612 0 80.45 80.84 76.85 79.13 422400 79.13 down down correct
FRST.US Primis Financial Corp 20200612 0 9.54 9.89 9.19 9.57 77669 9.1141 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20200612 0 1.13 1.17 1.06 1.12 1904000 1.12 down down correct
FRTA.US Forterra Inc 20200612 0 9.05 9.39 8.69 9.11 203600 9.11 up up correct
FSBW.US FS Bancorp Inc 20200612 0 41 41 38.62 40 13930 19.5144 down down correct
FSEA.US First Seacoast Bancorp 20200612 0 6.774 6.95 6.66 6.87 6438 6.87 up up correct
FSFG.US First Savings Financial Group Inc 20200612 0 44.68 44.96 42.01 42.01 3918 13.6386 down down correct
FSLR.US First Solar Inc 20200612 0 50.24 50.51 48.2001 49.42 1024017 49.42 down down correct
FSTR.US L.B. Foster Company 20200612 0 13.28 13.28 12.25 13.08 27442 13.08 down down correct
FSTX.US F 20200612 0 1.55 1.6331 1.515 1.5799 84412 6.3196 up up correct
FSV.US FirstService Corporation 20200612 0 101.14 101.14 97.38 98.67 99623 97.9343 down down correct
FTDR.US Frontdoor Inc 20200612 0 43.25 44.25 42.76 43.83 404800 43.83 up up correct
FTEK.US Fuel Tech Inc 20200612 0 0.79 0.82 0.7715 0.7777 90543 0.7777 down down correct
FTFT.US Future FinTech Group Inc 20200612 0 1.22 1.28 1.09 1.11 425629 1.11 down up incorrect
FTNT.US Fortinet Inc 20200612 0 133.86 135.7736 128.25 130.34 1151135 130.34 down down correct
FULC.US Fulcrum Therapeutics Inc 20200612 0 18.53 18.53 16.44 17.37 119100 17.37 down up incorrect
FULT.US Fulton Financial Corporation 20200612 0 10.75 10.7572 10.14 10.52 1078208 9.803 down down correct
FUNC.US First United Corporation 20200612 0 13.83 14.75 13.78 14.32 25304 13.5568 up up correct
FUND.US Sprott Focus Trust Inc 20200612 0 5.89 5.96 5.72 5.81 70581 5.0643 down down correct
FUSB.US First US Bancshares Inc 20200612 0 7.1101 7.1101 7.03 7.06 3547 6.9261 down up incorrect
FUTU.US Futu Holdings Limited 20200612 0 18.99 19.54 18.16 18.79 499200 18.79 down down correct
FUV.US Arcimoto Inc 20200612 0 3.28 3.28 2.88 3.11 711934 3.11 down down correct
FVCB.US FVCBankcorp Inc 20200612 0 10.78 10.78 10.16 10.35 30400 10.35 down up incorrect
FVE.US Five Star Senior Living Inc 20200612 0 3.63 3.88 3.58 3.63 130800 3.63
FWBI.US First Wave BioPharma Inc 20200612 0 0.9222 0.98 0.9 0.9279 145982 0.9279 up down incorrect
FWONA.US Formula One Group 20200612 0 32.78 34.22 32.54 33.8 301700 33.8 up up correct
FWONK.US Formula One Group 20200612 0 35.3 36.41 34.61 36.29 1726500 36.29 up down incorrect
FWRD.US Forward Air Corporation 20200612 0 49.81 49.81 47.03 48.12 145937 47.4037 down down correct
FXNC.US First National Corporation 20200612 0 13.75 13.75 13.55 13.55 392 12.9347 down down correct
GABC.US German American Bancorp Inc 20200612 0 29.75 29.75 28.08 29.07 72709 28.095 down up incorrect
GAIA.US Gaia Inc 20200612 0 8.9 8.95 8.38 8.64 64558 8.64 down down correct
GAIN.US Gladstone Investment Corporation 20200612 0 10.97 10.97 10.45 10.73 197820 9.5253 down down correct
GALT.US Galectin Therapeutics Inc 20200612 0 2.76 2.79 2.66 2.76 123300 2.76
GAME.US Engine Media Holdings Inc. Common Stock 20200612 0 0.5491 0.578 0.525 0.554 102498 8.31 up up correct
GAN.US GAN Limited 20200612 0 18.33 18.49 16.85 18.19 1610277 18.19 down down correct
GASS.US StealthGas Inc 20200612 0 2.98 2.98 2.58 2.69 46100 2.69 down down correct
GBCI.US Glacier Bancorp Inc 20200612 0 40.65 40.65 38.06 39.3 508357 37.3987 down down correct
GBDC.US Golub Capital BDC Inc 20200612 0 12.26 12.295 11.83 12.11 910709 10.7461 down up incorrect
GBIO.US Generation Bio Co 20200612 0 22.15 24.9 20.55 24.69 4103452 24.69 up down incorrect
GBLI.US Global Indemnity Group LLC 20200612 0 23.67 23.67 22.75 23.27 21366 21.7379 down up incorrect
GBLIL.US Global Indemnity Limited SUB NT 47 20200612 0 25.088 25.4212 24.95 25.02 8452 22.352 down up incorrect
GBT.US Global Blood Therapeutics Inc 20200612 0 67 67.94 60.723 62.66 1147800 62.66 down down correct
GCBC.US Greene County Bancorp Inc 20200612 0 20.95 23.24 20.93 23.24 7603 22.6072 up up correct
GCMG.US GCM Grosvenor Inc 20200612 0 10.5 10.5 10.36 10.38 5500 10.0905 down down correct
GCREX.US Griffin Institutional Access Real Estate 20200612 0 24.47 24.47 24.47 24.47 0 22.3205
GDEN.US Golden Entertainment Inc 20200612 0 11.85 12.1033 10.9001 11.08 482994 11.08 down down correct
GDS.US GDS Holdings Limited 20200612 0 65.4 67.66 64.41 67.25 1783100 67.25 up up correct
GDYN.US Grid Dynamics Holdings Inc 20200612 0 8.5 8.79 8 8.55 123900 8.55 up up correct
GECC.US Great Elm Capital Corporation 20200612 0 3.95 4.32 3.95 4.17 110369 3.5838 up up correct
GECCM.US GECCM 20200612 0 20.24 20.24 18.76 19.06 4554 18.6798 down down correct
GECCN.US Great Elm Capital 20200612 0 20.25 20.316 19.746 20.05 50800 18.1094 down up incorrect
GEG.US Great Elm Group Inc 20200612 0 2.6 2.6 2.6 2.6 520 2.6
GENC.US Gencor Industries Inc 20200612 0 12.08 12.175 11.29 11.62 22382 11.62 down up incorrect
GENE.US Genetic Technologies Limited 20200612 0 2.08 2.23 2.01 2.13 2484047 2.13 up down incorrect
GEOS.US Geospace Technologies Corporation 20200612 0 7.18 7.53 7.08 7.26 126100 7.26 up down incorrect
GERN.US Geron Corporation 20200612 0 1.75 1.78 1.55 1.62 4539030 1.62 down down correct
GEVO.US Gevo Inc 20200612 0 1.19 1.25 1.1468 1.1899 198632 1.1899 down up incorrect
GFED.US Guaranty Federal Bancshares Inc 20200612 0 15 15 15 15 692 14.2749
GFN.US General Finance Corporation 20200612 0 6.78 6.78 5.86 6.3 53487 6.3 down down correct
GGAL.US Grupo Financiero Galicia S.A 20200612 0 10.51 10.839 10.12 10.75 1344972 10.5518 up up correct
GH.US Guardant Health Inc 20200612 0 79.33 79.47 74.31 77.09 1359000 77.09 down down correct
GHSI.US Guardion Health Sciences Inc 20200612 0 2.634 2.73 2.526 2.628 830267 2.628 down down correct
GIFI.US Gulf Island Fabrication Inc 20200612 0 3.04 3.12 3.03 3.12 8800 3.12 up up correct
GIGM.US GigaMedia Limited 20200612 0 2.71 2.75 2.69 2.7 9700 2.7 down down correct
GIII.US G 20200612 0 15.13 15.745 13.83 14.395 1679531 14.395 down down correct
GILD.US Gilead Sciences Inc 20200612 0 73.33 73.72 71.91 73.2 8375593 68.6957 down down correct
GILT.US Gilat Satellite Networks Ltd 20200612 0 6.31 6.4848 6.06 6.22 281035 5.3683 down up incorrect
GIREX.US Griffin Institutional Access Real Estate 20200612 0 25.36 25.36 25.36 25.36 0 23.132
GLAD.US Gladstone Capital Corporation 20200612 0 7.31 7.6 7.266 7.4 218146 6.5041 up up correct
GLADL.US GLADL 20200612 0 23.137 23.137 22.33 23 600 21.2221 down up incorrect
GLBFX.US GL Beyond Income Fund 20200612 0 0.94 0.94 0.94 0.94 0 0.821
GLBS.US Globus Maritime Limited 20200612 0 0.7245 0.92 0.7 0.81 1986301 81 up up correct
GLBZ.US Glen Burnie Bancorp 20200612 0 9.93 9.93 9.93 9.93 76 9.4766
GLDD.US Great Lakes Dredge & Dock Corporation 20200612 0 9.37 9.44 8.73 8.87 627523 8.87 down down correct
GLG.US TD Holdings Inc 20200612 0 1.65 1.73 1.65 1.73 36029 1.73 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20200612 0 4.82 5 4.58 4.81 30387 4.81 down down correct
GLNG.US Golar LNG Limited 20200612 0 7.92 8.05 7.5101 7.77 1111665 7.77 down down correct
GLPG.US Galapagos NV 20200612 0 197.04 197.98 191.83 195.41 90191 195.41 down down correct
GLPI.US Gaming and Leisure Properties Inc 20200612 0 37.79 38.34 36.7 38.28 2720568 35.3225 up up correct
GLRE.US Greenlight Capital Re Ltd 20200612 0 6.8 6.88 6.43 6.77 333046 6.77 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20200612 0 25.19 25.19 25.19 25.19 0 22.9769
GLYC.US GlycoMimetics Inc 20200612 0 2.75 4.26 2.62 3 13154700 3 up up correct
GMBL.US Esports Entertainment Group Inc 20200612 0 5.82 6.05 5.56 5.75 329944 5.75 down down correct
GMBLW.US Esports Entertainment Group Inc 20200612 0 3.3 3.5 2.5 3.155 32497 3.155 down down correct
GMDA.US Gamida Cell Ltd 20200612 0 4.8 4.83 4.5 4.75 226400 4.75 down up incorrect
GMREX.US Griffin Inst Access Real Estate Fund Cl 20200612 0 24.92 24.92 24.92 24.92 0 22.7309
GNCA.US Genocea Biosciences Inc 20200612 0 2.4 2.452 2.2 2.28 279700 2.28 down down correct
GNFT.US Genfit SA 20200612 0 5.89 5.93 5.509 5.69 71700 5.69 down up incorrect
GNLN.US Greenlane Holdings Inc 20200612 0 3.62 3.662 3.269 3.38 253100 3.38 down down correct
GNPX.US Genprex Inc 20200612 0 3.11 3.11 2.85 2.98 1133018 2.98 down down correct
GNSS.US Genasys Inc 20200612 0 5.47 5.81 5.41 5.44 194600 5.44 down up incorrect
GNTX.US Gentex Corporation 20200612 0 27.6993 27.6993 26.25 26.71 2974013 26.1001 down down correct
GNTY.US Guaranty Bancshares Inc 20200612 0 25.56 26.16 23.91 24.77 25786 21.465 down down correct
GNUS.US Genius Brands International Inc 20200612 0 4.34 4.8 3.67 4.16 94031100 4.16 down down correct
GO.US Grocery Outlet Holding Corp 20200612 0 33.52 33.93 32.33 32.63 864000 32.63 down down correct
GOEV.US Canoo Inc 20200612 0 10.29 10.45 10.29 10.4 14208 10.4 up up correct
GOEVW.US Canoo Holdings Ltd 20200612 0 0.7232 0.8 0.6875 0.77 201511 0.77 up down incorrect
GOGL.US Golden Ocean Group Limited 20200612 0 3.87 3.9 3.7 3.81 471913 3.2502 down down correct
GOGO.US Gogo Inc 20200612 0 2.55 2.615 2.39 2.61 2066207 2.61 up up correct
GOOD.US Gladstone Commercial Corporation 20200612 0 17.81 18.36 17.64 18.22 265907 16.1891 up up correct
GOODN.US Gladstone Commercial Corporation 20200612 0 24.04 24.19 23.9 23.9 3800 21.5924 down down correct
GOOG.US Alphabet Inc 20200612 0 1428.49 1437 1386.02 1413.18 1946367 1413.18 down up incorrect
GOOGL.US Alphabet Inc 20200612 0 1425.86 1434.505 1385.8 1412.92 1833756 1412.92 down down correct
GOSS.US Gossamer Bio Inc 20200612 0 11.76 12.3 11.37 12.27 660800 12.27 up down incorrect
GOVX.US GeoVax Labs Inc 20200612 0 0.34 0.34 0.3 0.3191 12203 6.3826 down down correct
GP.US GreenPower Motor Company Inc 20200612 0 0.344 0.344 0.3156 0.33 185060 2.31 down down correct
GPP.US Green Plains Partners LP 20200612 0 6.62 7.2 6.57 6.61 112643 6.0351 down up incorrect
GPRE.US Green Plains Inc 20200612 0 9.17 9.52 8.9 9.125 473898 9.125 down down correct
GPRO.US GoPro Inc 20200612 0 4.49 4.54 4.26 4.32 2787700 4.32 down down correct
GRBK.US Green Brick Partners Inc 20200612 0 11.29 11.48 10.67 11.11 192877 11.11 down down correct
GREE.US Greenidge Generation Holdings Inc 20200612 0 10.9565 11.1304 10.6087 11.0435 5888 11.0435 up up correct
GRFS.US Grifols S.A 20200612 0 19.61 19.8 18.975 19.22 790514 18.4935 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20200612 0 25.67 25.67 25.67 25.67 0 23.4148
GRIL.US Muscle Maker Inc 20200612 0 2.4 2.415 2.08 2.168 153100 2.168 down down correct
GRIN.US Grindrod Shipping Holdings Ltd 20200612 0 2.65 2.8 2.65 2.8 40689 2.6619 up up correct
GRMN.US Garmin Ltd 20200612 0 92.63 93.5 90.12 91.67 627015 88.9971 down up incorrect
GRNQ.US Greenpro Capital Corp 20200612 0 1.26 1.6 1.25 1.43 209133 1.43 up up correct
GRNV.US GreenVision Acquisition Corp 20200612 0 9.92 9.94 9.92 9.94 2200 9.94 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20200612 0 0.0848 0.0848 0.0848 0.0848 500 2.7136
GROW.US U.S. Global Investors Inc 20200612 0 2.35 2.49 2.15 2.29 237822 2.2559 down down correct
GRPN.US Groupon Inc 20200612 0 22.11 22.3899 20.08 21.75 2950869 21.75 down down correct
GRTS.US Gritstone bio Inc 20200612 0 6.57 6.73 6.25 6.35 234603 6.35 down down correct
GRTX.US Galera Therapeutics Inc 20200612 0 9.375 9.375 8.7 8.72 48100 8.72 down down correct
GRUB.US Just Eat Takeaway.com N.V. American Depositary Shares 20200612 0 9.52 9.57 8.94 9.305 72005 18.61 down down correct
GRVY.US Gravity Co. Ltd 20200612 0 55 57 52.6 53.51 57060 53.51 down down correct
GRWG.US GrowGeneration Corp 20200612 0 6.84 7.09 6.37 6.56 608000 6.56 down down correct
GSBC.US Great Southern Bancorp Inc 20200612 0 40.06 40.17 38.195 39.65 39663 37.7067 down down correct
GSHD.US Goosehead Insurance Inc 20200612 0 68.14 68.63 62.75 64.15 199079 62.6029 down down correct
GSIT.US GSI Technology Inc 20200612 0 6.88 7.0775 6.422 6.6 29945 6.6 down down correct
GSKY.US GreenSky Inc 20200612 0 5.39 5.62 5.02 5.295 1165500 5.295 down down correct
GSM.US Ferroglobe PLC 20200612 0 0.698 0.735 0.6311 0.695 519071 0.695 down down correct
GSMG.US Glory Star New Media Group Holdings Limited 20200612 0 3.85 3.99 3.78 3.94 26300 3.94 up up correct
GSMGW.US Glory Star New Media Group Holdings Limited 20200612 0 0.06 0.06 0.06 0.06 2204 0.06
GSRDX.US GSRDX 20200612 0 9.67 9.67 9.67 9.67 0 8.8282
GSREX.US GSREX 20200612 0 9.66 9.66 9.66 9.66 0 8.9205
GSRHX.US GSRHX 20200612 0 10.08 10.08 10.08 10.08 0 9.3382
GSRJX.US GSRJX 20200612 0 9.67 9.67 9.67 9.67 0 8.9874
GSRQX.US GSRQX 20200612 0 9.82 9.82 9.82 9.82 0 9.1035
GT.US The Goodyear Tire & Rubber Company 20200612 0 9.21 9.45 8.815 9.42 6278472 9.42 up up correct
GTBP.US GT Biopharma Inc 20200612 0 0.22 0.23 0.1915 0.195 7474 3.315 down down correct
GTEC.US Greenland Technologies Holding Corporation 20200612 0 2.6 2.6159 2.3 2.48 49801 2.48 down down correct
GTHX.US G1 Therapeutics Inc 20200612 0 18.47 18.987 17.6 18.445 490600 18.445 down up incorrect
GTIM.US Good Times Restaurants Inc 20200612 0 1.15 1.2 1.15 1.18 48700 1.18 up up correct
GTX.US Garrett Motion Inc 20200612 0 5.74 6.05 5.58 5.81 586100 5.81 up up correct
GTYH.US GTY Technology Holdings Inc 20200612 0 4.31 4.39 3.955 4.19 122800 4.19 down down correct
GURE.US Gulf Resources Inc 20200612 0 5.235 5.25 5.1301 5.22 2112 5.22 down down correct
GVP.US GSE Systems Inc 20200612 0 1.15 1.18 1.1 1.17 5600 1.17 up up correct
GWGH.US GWG Holdings Inc 20200612 0 8.31 8.95 8.31 8.84 6847 8.84 up up correct
GWRS.US Global Water Resources Inc 20200612 0 10.88 10.98 10.33 10.59 22060 10.2668 down down correct
HA.US Hawaiian Holdings Inc 20200612 0 16.72 16.8799 15.385 16.2 2200963 16.2 down down correct
HAFC.US Hanmi Financial Corporation 20200612 0 10.15 10.65 9.54 9.84 381315 9.4181 down up incorrect
HAIN.US The Hain Celestial Group Inc 20200612 0 30.2 30.395 29.74 30.23 698467 30.23 up up correct
HALL.US Hallmark Financial Services Inc 20200612 0 4.12 4.29 3.54 3.88 667100 3.88 down down correct
HALO.US Halozyme Therapeutics Inc 20200612 0 23.44 23.44 22.24 22.82 1261262 22.82 down down correct
HAPP.US Happiness Biotech Group Limited 20200612 0 2.82 2.84 2.68 2.72 337800 2.7031 down down correct
HARP.US Harpoon Therapeutics Inc 20200612 0 17.06 17.96 16.97 17.64 85600 17.64 up down incorrect
HAS.US Hasbro Inc 20200612 0 73.58 74.5422 72.14 74.3 800538 70.9968 up up correct
HAYN.US Haynes International Inc 20200612 0 23.09 23.46 21.88 22.67 96384 21.653 down down correct
HBAN.US Huntington Bancshares Incorporated 20200612 0 10.03 10.1 9.5265 9.885 11398960 9.1072 down down correct
HBCP.US Home Bancorp Inc 20200612 0 24.1 25.5 24.1 25.07 33365 24.0292 up up correct
HBIO.US Harvard Bioscience Inc 20200612 0 2.72 2.83 2.57 2.6 190537 2.6 down down correct
HBMD.US Howard Bancorp Inc 20200612 0 10.3 10.3 9.56 9.76 107600 9.76 down down correct
HBNC.US Horizon Bancorp Inc 20200612 0 10.63 10.8729 10.13 10.37 153845 9.835 down down correct
HBP.US Huttig Building Products Inc 20200612 0 1.39 1.39 1.34 1.34 12500 1.34 down down correct
HBT.US HBT Financial Inc 20200612 0 13.59 13.59 12.67 13.17 36700 12.423 down down correct
HCAT.US Health Catalyst Inc 20200612 0 27.98 28.43 26.61 27.26 386800 27.26 down down correct
HCCC.US Healthcare Capital Corp 20200612 0 0.211 0.211 0.211 0.211 0 0.211
HCCI.US Heritage 20200612 0 17.08 17.29 16.02 16.66 48200 16.66 down up incorrect
HCKT.US The Hackett Group Inc 20200612 0 14.05 14.165 13.32 13.55 132010 12.9606 down down correct
HCM.US HUTCHMED (China) Limited 20200612 0 22.67 22.8 21.33 22.14 195700 22.14 down down correct
HCSG.US Healthcare Services Group Inc 20200612 0 24.95 25.1 23.55 24.23 700354 23.0214 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20200612 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
HDSN.US Hudson Technologies Inc 20200612 0 0.8828 1.22 0.8828 1.07 942179 1.07 up up correct
HEAR.US Turtle Beach Corporation 20200612 0 11.55 11.69 11.08 11.31 370400 11.31 down down correct
HEES.US H&E Equipment Services Inc 20200612 0 18.76 19.19 17.19 17.79 419985 16.865 down down correct
HELE.US Helen of Troy Limited 20200612 0 177.76 178.115 171 174.52 146391 174.52 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20200612 0 2.1 2.22 2 2.1 455087 2.1
HEXO.US HEXO Corp. Common Shares 20200612 0 1.06 1.08 0.95 1.02 25788867 4.08 down down correct
HFFG.US HF Foods Group Inc 20200612 0 8.22 8.24 7.55 7.74 334900 7.74 down down correct
HFWA.US Heritage Financial Corporation 20200612 0 18.39 18.39 17.27 17.87 215084 16.9622 down up incorrect
HGBL.US Heritage Global Inc 20200612 0 1.79 1.8 1.73 1.8 5714 1.8 up up correct
HGEN.US Humanigen Inc 20200612 0 3.7 4.47 3.7 4.08 70313 20.4 up up correct
HGSH.US China HGS Real Estate Inc 20200612 0 0.6 0.7699 0.571 0.75 819749 1.5 up down incorrect
HHR.US HeadHunter Group PLC 20200612 0 22.26 22.8 20.78 21.6 54000 21.2842 down up incorrect
HIBB.US Hibbett Inc 20200612 0 19.88 20.39 18.96 20.29 674205 20.1072 up up correct
HIFS.US Hingham Institution for Savings 20200612 0 165.1799 165.1799 160.25 162.1 3634 159.631 down down correct
HIHO.US Highway Holdings Limited 20200612 0 2.22 2.6599 2.13 2.15 89697 1.9781 down up incorrect
HIMX.US Himax Technologies Inc 20200612 0 3.15 3.292 3.14 3.22 957584 3.1619 up up correct
HITI.US High Tide Inc. Common Shares 20200612 0 0.165 0.18 0.165 0.175 180063 0.175 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20200612 0 0.26 0.277 0.228 0.2565 665170 0.2565 down up incorrect
HJLI.US Hancock Jaffe Laboratories Inc 20200612 0 0.428 0.44 0.4 0.4289 1422792 10.7225 up up correct
HLBZ.US Helbiz Inc 20200612 0 9.92 9.94 9.92 9.94 2200 9.94 up up correct
HLG.US Hailiang Education Group Inc 20200612 0 41.96 41.99 39.53 41.8 1500 41.8 down down correct
HLIT.US Harmonic Inc 20200612 0 5.18 5.295 4.95 5 703642 5 down down correct
HLNE.US Hamilton Lane Incorporated 20200612 0 64.6 64.6 61.29 62.69 368989 61.1916 down down correct
HMHC.US Houghton Mifflin Harcourt Company 20200612 0 2.01 2.03 1.8 1.89 852568 1.89 down up incorrect
HMNF.US HMN Financial Inc 20200612 0 14.59 14.59 14.4 14.5 1065 14.5 down up incorrect
HMST.US HomeStreet Inc 20200612 0 24.73 24.73 22.91 23.73 169243 22.9499 down down correct
HMTV.US Hemisphere Media Group Inc 20200612 0 9.15 9.19 8.55 8.86 37100 8.86 down up incorrect
HNNA.US Hennessy Advisors Inc 20200612 0 8.77 8.97 7.85 7.895 15368 7.2411 down down correct
HNRG.US Hallador Energy Company 20200612 0 0.975 1.125 0.862 0.901 328400 0.901 down down correct
HOFT.US Hooker Furniture Corporation 20200612 0 18.05 19.29 17.95 18.74 110911 17.9278 up up correct
HOLI.US Hollysys Automation Technologies Ltd 20200612 0 14 14.45 13.42 13.69 259722 13.4654 down up incorrect
HOLX.US Hologic Inc 20200612 0 51.58 51.77 49.45 50.15 3133342 50.15 down down correct
HON.US Honeywell International Inc 20200612 0 148.21 149 141.15 144.51 3612553 140.6327 down down correct
HONE.US HarborOne Bancorp Inc 20200612 0 8.62 8.99 8.46 8.7 290821 8.5228 up up correct
HOOK.US HOOKIPA Pharma Inc 20200612 0 10.68 11.5 10.6 11.47 51300 11.47 up down incorrect
HOPE.US Hope Bancorp Inc 20200612 0 9.46 9.46 8.9 9.225 952739 8.554 down down correct
HOTH.US Hoth Therapeutics Inc 20200612 0 2.73 2.74 2.52 2.63 346900 2.63 down down correct
HPK.US HighPeak Energy Inc 20200612 0 10.49 10.49 10.49 10.49 700 10.3737
HQI.US HireQuest Inc 20200612 0 6.5 6.5 5.73 6.17 14000 6.0149 down down correct
HQY.US HealthEquity Inc 20200612 0 59 59.99 55.46 57.83 1035355 57.83 down down correct
HROW.US Harrow Health Inc 20200612 0 5.94 6.12 5.91 6.01 106006 6.01 up up correct
HRTX.US Heron Therapeutics Inc 20200612 0 18.96 19.07 18.1 18.75 1222764 18.75 down down correct
HRZN.US Horizon Technology Finance Corporation 20200612 0 11 11.5 10.99 11.26 187823 9.8642 up up correct
HSDT.US Helius Medical Technologies Inc 20200612 0 0.47 0.5 0.4403 0.4577 754465 16.0195 down down correct
HSIC.US Henry Schein Inc 20200612 0 57.31 57.56 55.79 56.63 1839931 56.63 down down correct
HSII.US Heidrick & Struggles International Inc 20200612 0 21.71 22.05 20.17 20.89 114598 20.3151 down up incorrect
HSKA.US Heska Corporation 20200612 0 85.7 87.78 82.94 87.29 72300 87.29 up up correct
HSON.US Hudson Global Inc 20200612 0 8.8 9 8.8 9 20400 9 up up correct
HSQBX.US HSQBX 20200612 0 24.04 24.04 24.04 24.04 0 23.441
HSQIX.US Henderson International Select Equity I 20200612 0 24.09 24.09 24.09 24.09 0 23.2725
HST.US Host Hotels & Resorts Inc 20200612 0 12.82 12.97 12.16 12.64 8148301 12.64 down down correct
HSTM.US HealthStream Inc 20200612 0 22.3 22.42 21.13 21.59 191096 21.59 down up incorrect
HSTO.US Histogen Inc 20200612 0 4.38 4.4 4.25 4.29 26179 4.29 down down correct
HTBI.US HomeTrust Bancshares Inc 20200612 0 16.19 16.19 15.32 15.79 88030 15.4563 down down correct
HTBK.US Heritage Commerce Corp 20200612 0 8.04 8.11 7.69 7.93 184139 7.289 down down correct
HTBX.US Heat Biologics Inc 20200612 0 0.8 0.8 0.72 0.7401 682008 5.1807 down down correct
HTGM.US HTG Molecular Diagnostics Inc 20200612 0 0.6762 0.6762 0.59 0.6594 359533 9.891 down down correct
HTHT.US Huazhu Group Limited 20200612 0 37.7 37.71 35.24 35.78 1395237 35.78 down down correct
HTIA.US Healthcare Trust Inc 20200612 0 20.35 20.35 20.35 20.35 300 18.1847
HTLD.US Heartland Express Inc 20200612 0 20.44 20.6 19.47 19.9 274928 19.1857 down down correct
HTLF.US Heartland Financial USA Inc 20200612 0 32.54 33.23 30.9501 31.96 137591 30.9861 down down correct
HTOO.US Fusion Fuel Green PLC 20200612 0 10.88 10.88 10.5 10.61 167035 10.61 down down correct
HUBG.US Hub Group Inc 20200612 0 47.27 47.625 45.4 46.16 172477 46.16 down up incorrect
HUGE.US FSD Pharma Inc 20200612 0 4.3 4.48 4.13 4.2 163070 4.2 down down correct
HUIZ.US Huize Holding Limited 20200612 0 7.24 7.24 6.604 7.1 8800 7.1 down down correct
HURC.US Hurco Companies Inc 20200612 0 28.38 28.48 27.15 28.17 12664 27.4248 down down correct
HURN.US Huron Consulting Group Inc 20200612 0 43.25 43.38 40.23 41.7 223990 41.7 down up incorrect
HUSN.US Hudson Capital Inc 20200612 0 0.7137 0.7298 0.611 0.6769 161824 3.3845 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20200612 0 1.0201 1.08 1.0141 1.0475 70827 1.0475 up down incorrect
HVBC.US HV Bancorp Inc 20200612 0 11.36 11.36 11.25 11.25 700 11.25 down up incorrect
HWBK.US Hawthorn Bancshares Inc 20200612 0 18.2788 18.9519 17.3558 18.0288 8860 17.3558 down down correct
HWC.US Hancock Whitney Corporation 20200612 0 23.05 23.05 21.45 22.47 695915 21.4449 down up incorrect
HWKN.US Hawkins Inc 20200612 0 40.02 40.02 37.94 39.1 38674 19.1031 down down correct
HX.US Xiaobai Maimai Inc 20200612 0 0.7544 0.79 0.71 0.7346 67980 2.2038 down down correct
HYAC.US Haymaker Acquisition Corp. III 20200612 0 10.08 10.14 10.08 10.14 3200 10.14 up up correct
HYACU.US Haymaker Acquisition Corp. III 20200612 0 10.74 10.74 10.74 10.74 0 10.74
HYACW.US Haymaker Acquisition Corp. III 20200612 0 1.49 1.5 1.48 1.48 59624 1.48 down down correct
HYMC.US Hycroft Mining Holding Corporation 20200612 0 9.55 10.02 9.16 9.21 19700 9.21 down down correct
HYMCW.US Hycroft Mining Holding Corporation 20200612 0 1.2 1.26 1.11 1.24 225067 1.24 up up correct
HYRE.US HyreCar Inc 20200612 0 2.44 2.45 2.22 2.35 176800 2.35 down down correct
HZNP.US Horizon Therapeutics Public Limited Company 20200612 0 46.91 47.74 45.01 46.07 2236613 46.07 down down correct
IART.US Integra LifeSciences Holdings Corporation 20200612 0 49.9 50.375 47.555 48.36 534451 48.36 down down correct
IBCP.US Independent Bank Corporation 20200612 0 14.69 14.69 13.65 14.07 133676 13.1773 down down correct
IBKR.US Interactive Brokers Group Inc 20200612 0 42.85 42.85 40.53 41.54 729320 41.149 down down correct
IBOC.US International Bancshares Corporation 20200612 0 30.34 30.34 28.235 29.37 324623 28.0019 down down correct
IBTX.US Independent Bank Group Inc 20200612 0 39.21 39.51 37.63 38.96 622133 37.8174 down down correct
ICAD.US iCAD Inc 20200612 0 11.13 11.78 10.85 10.97 194400 10.97 down up incorrect
ICBK.US County Bancorp Inc 20200612 0 20.93 22.23 20.93 21.78 15530 21.3063 up up correct
ICCC.US ImmuCell Corporation 20200612 0 4.3 4.32 4.23 4.24 7100 4.24 down down correct
ICCH.US ICC Holdings Inc 20200612 0 11.99 11.99 11.99 11.99 0 11.99
ICFI.US ICF International Inc 20200612 0 64.49 64.63 60.39 62.39 172842 61.7754 down down correct
ICHR.US Ichor Holdings Ltd 20200612 0 23.14 23.36 21.485 22.54 392100 22.54 down down correct
ICLK.US iClick Interactive Asia Group Limited 20200612 0 5.4 5.5 5.31 5.47 442600 5.47 up up correct
ICLR.US ICON Public Limited Company 20200612 0 161.14 164.1 155.28 158.07 230085 158.07 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20200612 0 4.06 4.11 4.02 4.09 27631 3.6866 up up correct
ICPT.US Intercept Pharmaceuticals Inc 20200612 0 76.08 76.08 71.8 75.18 651188 75.18 down down correct
ICUI.US ICU Medical Inc 20200612 0 185.94 186.46 175.18 178.06 200237 178.06 down down correct
IDCC.US InterDigital Inc 20200612 0 55.62 55.87 53.28 55.03 202563 53.2835 down down correct
IDEX.US Ideanomics Inc 20200612 0 1.19 1.19 1.05 1.14 13942480 1.14 down down correct
IDN.US Intellicheck Inc 20200612 0 7.59 7.71 7.15 7.19 158902 7.19 down down correct
IDRA.US Idera Pharmaceuticals Inc 20200612 0 1.95 1.98 1.85 1.91 122400 1.91 down down correct
IDXX.US IDEXX Laboratories Inc 20200612 0 304.96 311.6465 298.04 302.83 493749 302.83 down up incorrect
IDYA.US IDEAYA Biosciences Inc 20200612 0 7.32 8.12 7.32 7.9 68300 7.9 up up correct
IEA.US Infrastructure and Energy Alternatives Inc 20200612 0 2.19 2.27 2.1 2.23 37500 2.23 up up correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20200612 0 0.057 0.057 0.043 0.0431 65347 0.0431 down down correct
IEP.US Icahn Enterprises L.P 20200612 0 49.34 49.9895 48 49.6 99694 39.931 up down incorrect
IESC.US IES Holdings Inc 20200612 0 22.46 22.5 21.41 21.99 27000 21.99 down up incorrect
IFMK.US iFresh Inc 20200612 0 1.16 1.1925 1.04 1.125 354713 1.125 down down correct
IFRX.US InflaRx N.V 20200612 0 6.79 6.94 6.48 6.7 417742 6.7 down down correct
IGIC.US International General Insurance Holdings Ltd 20200612 0 6.71 7 6.54 6.95 20200 6.595 up up correct
IGICW.US International General Insurance Holdings Ltd 20200612 0 0.4 0.4 0.3887 0.3996 30460 0.3996 down down correct
IGMS.US IGM Biosciences Inc 20200612 0 62.05 64.92 57.77 62.54 63000 62.54 up up correct
IHRT.US iHeartMedia Inc 20200612 0 9.65 10.08 9.15 9.33 981128 9.33 down up incorrect
III.US Information Services Group Inc 20200612 0 2.06 2.06 1.89 2.02 153448 1.9936 down up incorrect
IIIV.US i3 Verticals Inc 20200612 0 28.75 29.25 27.14 28.09 106600 28.09 down down correct
IIN.US IntriCon Corporation 20200612 0 12.74 13.11 12.46 12.91 28000 12.91 up up correct
IIVI.US II 20200612 0 47.51 47.98 44.82 46.32 1529143 46.32 down down correct
IKNX.US IKONICS Corporation 20200612 0 3.25 3.32 3.1 3.15 15152 3.15 down down correct
ILMN.US Illumina Inc 20200612 0 340.43 345.63 333.44 341.61 698246 341.61 up up correct
ILPT.US Industrial Logistics Properties Trust 20200612 0 19.9 20.065 19.33 19.95 235148 18.5707 up up correct
IMAB.US I 20200612 0 23.9 25.69 23.9 24.01 21500 24.01 up up correct
IMAC.US IMAC Holdings Inc 20200612 0 1.65 1.74 1.52 1.57 123016 1.57 down down correct
IMACW.US IMAC Holdings Inc 20200612 0 0.32 0.32 0.28 0.3 127341 0.3 down down correct
IMBI.US iMedia Brands Inc 20200612 0 3.51 3.54 3.3 3.32 8900 3.32 down down correct
IMCC.US IM Cannabis Corp 20200612 0 0.95 1 0.94 0.99 150213 0.99 up up correct
IMGN.US ImmunoGen Inc 20200612 0 4.53 4.5799 4.22 4.385 1722944 4.385 down down correct
IMKTA.US Ingles Markets Incorporated 20200612 0 42.74 42.88 40.25 40.69 160824 39.883 down down correct
IMMP.US Immutep Limited 20200612 0 1.13 1.1522 1.08 1.14 224883 1.14 up up correct
IMMR.US Immersion Corporation 20200612 0 6.58 6.69 6.38 6.525 234472 6.525 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20200612 0 22.09 22.09 21.6 21.81 8555 19.8817 down down correct
IMRA.US IMARA Inc 20200612 0 55.1 56.01 42.01 45.75 225000 45.75 down up incorrect
IMRN.US Immuron Limited 20200612 0 7.55 15.6 7.55 8.58 19633410 8.58 up down incorrect
IMRNW.US Immuron Ltd 20200612 0 1.01 3.99 1.01 1.42 476619 1.42 up up correct
IMTE.US Integrated Media Technology Limited 20200612 0 3.58 4.09 3.5 3.8594 119742 3.8594 up up correct
IMUX.US Immunic Inc 20200612 0 11.27 11.5 10.6 11 145358 11 down up incorrect
IMV.US IMV Inc 20200612 0 2.75 2.82 2.58 2.75 182800 2.75
IMVT.US Immunovant Inc 20200612 0 24.46 25.63 23.43 24.01 155800 24.01 down down correct
IMXI.US International Money Express Inc 20200612 0 12.63 12.76 11.86 12.11 156700 12.11 down down correct
INBK.US First Internet Bancorp 20200612 0 17.39 17.45 16.31 17.06 36813 16.7984 down down correct
INBKZ.US INBKZ 20200612 0 23 23 23 23 500 21.0762
INCR.US Intercure Ltd. Ordinary Shares 20200612 0 1.2 1.2 1.2 1.2 1522 1.2
INCY.US Incyte Corporation 20200612 0 92.35 93.69 89.96 92.07 1079781 92.07 down down correct
INDB.US Independent Bank Corp 20200612 0 67.17 67.17 63.58 65.775 209647 62.7698 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20200612 0 9.91 9.91 9.91 9.91 200 9.91
INDP.US Indaptus Therapeutics Inc 20200612 0 30.4 31.2 28.08 30.4 45150 30.4
INDT.US INDUS Realty Trust Inc 20200612 0 49.98 50.6 49.34 49.34 11100 47.774 down down correct
INFI.US Infinity Pharmaceuticals Inc 20200612 0 0.9 0.929 0.87 0.884 198193 0.884 down down correct
INFN.US Infinera Corporation 20200612 0 5.18 5.34 5.01 5.12 2110403 5.12 down down correct
INGN.US Inogen Inc 20200612 0 34.45 34.61 31.59 32.855 638465 32.855 down down correct
INMB.US INmune Bio Inc 20200612 0 5.5 5.6 5.11 5.21 7600 5.21 down down correct
INMD.US InMode Ltd 20200612 0 29.92 30.98 28.59 29.79 1058718 14.895 down down correct
INO.US Inovio Pharmaceuticals Inc 20200612 0 12.61 13.4 12.55 13.02 13157690 13.02 up up correct
INOD.US Innodata Inc 20200612 0 1.2 1.34 1.2 1.25 15800 1.25 up up correct
INOV.US Inovalon Holdings Inc 20200612 0 18.3 18.59 17.67 18.075 496827 18.075 down down correct
INPX.US Inpixon 20200612 0 1.7 1.7 1.46 1.59 6538924 1.59 down up incorrect
INSE.US Inspired Entertainment Inc 20200612 0 2.98 3.138 2.835 2.92 114132 2.92 down down correct
INSG.US Inseego Corp 20200612 0 9.52 9.78 9.29 9.54 2363500 9.54 up down incorrect
INSM.US Insmed Incorporated 20200612 0 28.45 28.72 25.82 27.19 1254562 27.19 down up incorrect
INTC.US Intel Corporation 20200612 0 60.11 60.96 58.121 59.33 30419768 57.0277 down down correct
INTG.US The InterGroup Corporation 20200612 0 27.99 27.99 26.99 26.99 1500 26.99 down down correct
INTU.US Intuit Inc 20200612 0 283.91 287.04 275.95 280.68 1173647 278.6704 down down correct
INTZ.US Intrusion Inc 20200612 0 6.02 6.15 6 6.15 22522 6.15 up up correct
INVA.US Innoviva Inc 20200612 0 13.442 13.53 12.965 13.195 811984 13.195 down down correct
INVE.US Identiv Inc 20200612 0 5.52 5.55 5.07 5.27 122513 5.27 down down correct
INVO.US INVO Bioscience Inc 20200612 0 3.5 3.57 2.5101 3.31 12179 5.296 down up incorrect
IONM.US Assure Holdings Corp. Common Stock 20200612 0 1.04 1.04 0.9 0.948 14100 0.948 down up incorrect
IONS.US Ionis Pharmaceuticals Inc 20200612 0 57.61 58.5 56.63 58.37 1007814 58.37 up down incorrect
IOSP.US Innospec Inc 20200612 0 77.24 77.62 74.01 75.42 115490 74.0395 down down correct
IOVA.US Iovance Biotherapeutics Inc 20200612 0 30.13 30.3386 28.75 29.51 1472377 29.51 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20200612 0 1.34 1.4042 1.19 1.39 130308 1.39 up up correct
IPAR.US Inter Parfums Inc 20200612 0 46.9 46.9 44.3 45.59 109194 45.0073 down down correct
IPGP.US IPG Photonics Corporation 20200612 0 158.96 160.64 153.45 156.14 272218 156.14 down down correct
IPHA.US Innate Pharma S.A 20200612 0 6.27 6.35 6.139 6.183 5300 6.183 down down correct
IPLDP.US Interstate Power and Light Company 20200612 0 25.45 25.45 25.15 25.18 15600 23.376 down down correct
IPWR.US Ideal Power Inc 20200612 0 4.89 5.6 4.7 5.4 213748 5.4 up up correct
IQ.US iQIYI Inc 20200612 0 18.03 18.635 17.56 17.8 7147300 17.8 down down correct
IRBT.US iRobot Corporation 20200612 0 76.79 77.66 73.64 75.2 537183 75.2 down down correct
IRCP.US IRSA Propiedades Comerciales S.A 20200612 0 6.28 6.72 6.14 6.14 1402 4.504 down down correct
IRDM.US Iridium Communications Inc 20200612 0 24.89 25.77 24.65 25.69 867652 25.69 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20200612 0 84.2 85.6 82.8 82.8 418 82.8 down down correct
IRIX.US IRIDEX Corporation 20200612 0 2.11 2.305 2.06 2.07 12648 2.07 down down correct
IRMD.US IRadimed Corporation 20200612 0 23.49 24.03 22.23 22.88 60900 22.88 down down correct
IROQ.US IF Bancorp Inc 20200612 0 17.9 18.5 17.9 18.5 1841 18.048 up up correct
IRTC.US iRhythm Technologies Inc 20200612 0 118.03 119.55 107.38 111.13 394400 111.13 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20200612 0 9.49 9.57 8.92 9.14 3080586 9.14 down up incorrect
ISBC.US Investors Bancorp Inc 20200612 0 8.67 8.715 8.3 8.57 2446544 7.9971 down down correct
ISEE.US IVERIC bio Inc 20200612 0 3.86 4.04 3.72 3.84 1071046 3.84 down down correct
ISIG.US Insignia Systems Inc 20200612 0 0.7801 0.8199 0.755 0.79 4637 5.53 up up correct
ISRG.US Intuitive Surgical Inc 20200612 0 563.03 569.34 545.52 558.41 672639 186.1367 down up incorrect
ISSC.US Innovative Solutions and Support Inc 20200612 0 5.195 5.195 4.91 4.91 6398 4.2224 down up incorrect
ISTR.US Investar Holding Corporation 20200612 0 14.44 15.43 13.8 14.25 17703 13.9199 down down correct
ISUN.US iSun Inc 20200612 0 3.82 3.9463 3.6 3.67 16833 3.67 down down correct
ITCI.US Intra 20200612 0 21.27 21.4 19.38 20.15 935382 20.15 down up incorrect
ITI.US Iteris Inc 20200612 0 4.49 4.62 4.23 4.43 174700 4.43 down down correct
ITIC.US Investors Title Company 20200612 0 126 126 123.07 123.47 2862 103.3308 down down correct
ITMR.US Itamar Medical Ltd 20200612 0 17.39 17.39 16.78 16.78 24700 16.78 down down correct
ITRI.US Itron Inc 20200612 0 65.97 66.65 64.05 65.72 278146 65.72 down down correct
ITRM.US Iterum Therapeutics plc 20200612 0 1.52 1.534 1.41 1.48 968800 1.48 down up incorrect
ITRN.US Ituran Location and Control Ltd 20200612 0 17.32 18.15 17.18 17.5 35378 16.859 up up correct
IVAC.US Intevac Inc 20200612 0 5.83 5.98 5.5 5.54 86003 5.54 down down correct
IZEA.US IZEA Worldwide Inc 20200612 0 2.8 3 1.54 1.72 74199297 1.72 down down correct
JACK.US Jack in the Box Inc 20200612 0 72.94 73.02 68.12 70.96 660756 69.1107 down up incorrect
JAGX.US Jaguar Health Inc 20200612 0 0.5 0.5399 0.464 0.5 2954893 1.5
JAKK.US JAKKS Pacific Inc 20200612 0 0.6322 1.44 0.6322 1.14 1623574 11.4 up down incorrect
JAN.US JanOne Inc 20200612 0 2.82 2.9899 2.81 2.95 7345 2.95 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20200612 0 108.69 109.72 102.68 104.68 1090629 104.68 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20200612 0 115.3 115.87 111.46 114.1 816986 112.8215 down down correct
JBLU.US JetBlue Airways Corporation 20200612 0 12.26 12.48 11.51 12.22 20395811 12.22 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20200612 0 84.07 84.13 81.78 82.34 88855 76.5289 down down correct
JCS.US Communications Systems Inc 20200612 0 5.34 5.605 4.81 4.98 34243 2.9148 down down correct
JCTCF.US Jewett 20200612 0 6.76 6.76 6.76 6.76 0 6.76
JD.US JD.com Inc 20200612 0 58.51 59.02 56.6 57.99 14544840 57.99 down down correct
JFIN.US Jiayin Group Inc 20200612 0 5.97 6.06 3.75 4.55 11210600 4.55 down down correct
JFU.US 9F Inc 20200612 0 6.5 6.58 6.2 6.3 2400 6.3 down down correct
JG.US Aurora Mobile Limited 20200612 0 1.66 1.66 1.56 1.58 107100 1.58 down down correct
JJSF.US J & J Snack Foods Corp 20200612 0 128.01 128.01 124.21 126.77 76925 123.8124 down up incorrect
JKHY.US Jack Henry & Associates Inc 20200612 0 176.76 178.18 170.26 172.25 584076 169.3057 down down correct
JMPNZ.US JMPNZ 20200612 0 19.77 19.77 19.5 19.5 4700 17.8266 down down correct
JNCE.US Jounce Therapeutics Inc 20200612 0 5.67 5.72 5.31 5.56 249400 5.56 down down correct
JOBS.US 51job Inc 20200612 0 67.22 67.5 65 65.94 113937 65.94 down down correct
JOUT.US Johnson Outdoors Inc 20200612 0 79.05 83 79.05 80.31 39292 79.3539 up up correct
JRJC.US China Finance Online Co. Limited 20200612 0 6.31 7.22 5.7 5.95 83200 5.95 down down correct
JRSH.US Jerash Holdings (US) Inc 20200612 0 4.99 4.99 4.6 4.85 5101 4.6139 down down correct
JRVR.US James River Group Holdings Ltd 20200612 0 40.85 42.27 40.4 41.82 346396 39.8702 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20200612 0 21.25 22 20 20.56 22271 19.0256 down down correct
JVA.US Coffee Holding Co. Inc 20200612 0 2.85 2.94 2.81 2.9 25600 2.9 up up correct
JYNT.US The Joint Corp 20200612 0 16.38 16.69 15.42 16.27 127982 16.27 down down correct
KALA.US Kala Pharmaceuticals Inc 20200612 0 13.06 13.09 12.16 12.34 1003900 12.34 down up incorrect
KALU.US Kaiser Aluminum Corporation 20200612 0 73.45 75.12 70.93 73.39 139084 70.5373 down down correct
KALV.US KalVista Pharmaceuticals Inc 20200612 0 10.59 11.222 10 10.41 140587 10.41 down up incorrect
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20200612 0 3.3024 3.6 3.18 3.54 42001 3.54 up up correct
KBAL.US Kimball International Inc 20200612 0 11.5 11.63 10.94 11.31 147640 10.715 down up incorrect
KBSF.US KBS Fashion Group Limited 20200612 0 4.44 4.45 2.46 2.89 9988052 2.89 down down correct
KC.US Kingsoft Cloud Holdings Limited 20200612 0 21.5 21.64 20 20.44 820300 20.44 down down correct
KDMN.US Kadmon Holdings Inc 20200612 0 4.62 4.69 4.38 4.57 2026400 4.57 down down correct
KDNY.US Chinook Therapeutics Inc 20200612 0 11.7 11.7 10.55 10.9 124913 10.9 down down correct
KDP.US Keurig Dr Pepper Inc 20200612 0 28.7 28.85 27.64 28.12 4435568 27.274 down down correct
KE.US Kimball Electronics Inc 20200612 0 13.57 13.78 12.62 13.1 71256 13.1 down down correct
KELYA.US Kelly Services Inc 20200612 0 14.84 15 14.02 14.5 183015 14.4247 down down correct
KELYB.US Kelly Services Inc 20200612 0 15.48 15.48 15.48 15.48 66 15.4438
KEQU.US Kewaunee Scientific Corporation 20200612 0 9.375 9.5 9.05 9.345 1641 9.345 down up incorrect
KERN.US Akerna Corp 20200612 0 10.26 11 10.07 10.66 128555 10.66 up up correct
KERNW.US Akerna Corp 20200612 0 1.36 1.36 1.1 1.18 74437 1.18 down down correct
KFFB.US Kentucky First Federal Bancorp 20200612 0 6.5 6.5 6.5 6.5 35 5.9384
KFRC.US Kforce Inc 20200612 0 30.72 30.72 28.18 29.02 116241 28.2605 down down correct
KHC.US The Kraft Heinz Company 20200612 0 31.79 31.98 31.23 31.8 5437068 29.801 up up correct
KIDS.US OrthoPediatrics Corp 20200612 0 47.37 48.93 45.77 47.62 90200 47.62 up down incorrect
KINS.US Kingstone Companies Inc 20200612 0 4.572 4.74 4.53 4.71 7982 4.5397 up up correct
KIRK.US Kirkland's Inc 20200612 0 1.37 1.75 1.352 1.61 1514681 1.61 up up correct
KLAC.US KLA Corporation 20200612 0 186.17 188.4 180.07 184.69 1253125 181.082 down down correct
KLDO.US Kaleido Biosciences Inc 20200612 0 7 7.31 6.8 6.99 177700 6.99 down up incorrect
KLIC.US Kulicke and Soffa Industries Inc 20200612 0 22.9 23.12 22.04 22.35 221798 21.7791 down down correct
KLXE.US KLX Energy Services Holdings Inc 20200612 0 2.8 2.89 2.3555 2.49 1046135 12.45 down down correct
KMDA.US Kamada Ltd 20200612 0 7.36 7.74 7.36 7.71 104076 7.71 up up correct
KMPH.US KemPharm Inc 20200612 0 0.192 0.1995 0.1885 0.1931 23931 3.0888 up down incorrect
KNDI.US Kandi Technologies Group Inc 20200612 0 3.05 3.18 2.9601 3.155 288106 3.155 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20200612 0 21.05 21.91 21.01 21.52 141200 21.52 up up correct
KNSL.US Kinsale Capital Group Inc 20200612 0 155.5 156 148.74 151.94 139418 151.5278 down down correct
KOD.US Kodiak Sciences Inc 20200612 0 61.44 62.15 56.6 58.06 324000 58.06 down down correct
KOPN.US Kopin Corporation 20200612 0 1.3 1.45 1.21 1.44 1762100 1.44 up down incorrect
KOR.US Corvus Gold Inc 20200612 0 2.27 2.3 2.1226 2.17 20247 2.17 down down correct
KOSS.US Koss Corporation 20200612 0 1.16 1.68 1.15 1.38 173543 1.38 up up correct
KPLT.US Katapult Holdings Inc 20200612 0 9.85 9.86 9.7 9.78 10100 9.78 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20200612 0 5.6 5.662 5.04 5.24 45400 5.24 down down correct
KPTI.US Karyopharm Therapeutics Inc 20200612 0 17 17.3 15.8 16.7 1910085 16.7 down down correct
KRKR.US 36Kr Holdings Inc 20200612 0 5.64 5.64 5.2 5.31 26400 5.31 down down correct
KRMD.US Repro Med Systems Inc 20200612 0 10.17 10.62 9.8 9.95 278053 9.95 down down correct
KRNT.US Kornit Digital Ltd 20200612 0 48.03 49.15 45.73 46.85 259484 46.85 down up incorrect
KRNY.US Kearny Financial Corp 20200612 0 8.4 8.47 7.96 8.25 256523 7.8523 down down correct
KROS.US Keros Therapeutics Inc 20200612 0 33.4 35.625 33.4 34.3 43500 34.3 up up correct
KRTX.US Karuna Therapeutics Inc 20200612 0 92 94.67 88.88 92.86 191339 92.86 up down incorrect
KRUS.US Kura Sushi USA Inc 20200612 0 15.91 16.46 15.01 16.07 89700 16.07 up down incorrect
KRYS.US Krystal Biotech Inc 20200612 0 45.02 47.71 43.18 44.97 124800 44.97 down down correct
KSPN.US Kaspien Holdings Inc 20200612 0 6.2 6.2 5.5855 5.85 12781 5.85 down down correct
KTCC.US Key Tronic Corporation 20200612 0 4.82 4.94 4.8 4.94 5900 4.94 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20200612 0 17.47 17.6799 16.26 16.97 918204 16.97 down down correct
KTRA.US Kintara Therapeutics Inc 20200612 0 1.04 1.09 1 1.02 456583 1.02 down down correct
KURA.US Kura Oncology Inc 20200612 0 16.02 16.37 15.33 16.3 383466 16.3 up up correct
KVHI.US KVH Industries Inc 20200612 0 8.88 8.88 8.03 8.68 83921 8.68 down up incorrect
KXIN.US Kaixin Auto Holdings 20200612 0 1.07 1.28 0.9 0.97 652713 0.97 down up incorrect
KZIA.US Kazia Therapeutics Limited 20200612 0 2.73 3.18 2.73 3 122955 3 up up correct
KZR.US Kezar Life Sciences Inc 20200612 0 5.19 5.24 4.82 4.84 853300 4.84 down down correct
LAKE.US Lakeland Industries Inc 20200612 0 21 21.15 19.4 19.7 1228905 19.7 down down correct
LAMR.US Lamar Advertising Company (REIT) 20200612 0 70.52 71.43 67.7 70.93 976640 66.9941 up up correct
LANC.US Lancaster Colony Corporation 20200612 0 159.02 159.145 152.7 154.97 126444 150.9755 down down correct
LAND.US Gladstone Land Corporation 20200612 0 14.95 15.39 14.62 15.35 198899 14.6748 up up correct
LARAX.US LARAX 20200612 0 9.06 9.06 9.06 9.06 0 8.4353
LARK.US Landmark Bancorp Inc 20200612 0 24.0363 24.0998 23.5102 23.8549 7562 21.6308 down up incorrect
LASR.US nLIGHT Inc 20200612 0 21.51 22.8 21.28 22.56 353400 22.56 up up correct
LAUR.US Laureate Education Inc 20200612 0 10.66 10.74 10.07 10.38 1223485 5.8369 down down correct
LAWS.US Lawson Products Inc 20200612 0 34.76 34.76 32.51 33.2 11677 33.2 down down correct
LAZR.US Luminar Technologies Inc 20200612 0 10.58 10.75 10.575 10.6 602406 10.6 up up correct
LAZY.US Lazydays Holdings Inc 20200612 0 7.87 8.2 7.75 7.961 113600 7.961 up up correct
LBAI.US Lakeland Bancorp Inc 20200612 0 11.04 11.04 10.4 10.705 152262 10.1348 down up incorrect
LBC.US Luther Burbank Corporation 20200612 0 9.28 9.66 9.28 9.63 84605 9.252 up down incorrect
LBRDA.US Liberty Broadband Corporation 20200612 0 127.42 128.41 124.745 127.33 88624 127.33 down down correct
LBRDK.US Liberty Broadband Corporation 20200612 0 129.09 130.41 126.18 128.48 594572 128.48 down down correct
LBTYA.US Liberty Global plc 20200612 0 21.84 22.42 21.56 22.335 2174241 22.335 up up correct
LBTYB.US Liberty Global plc 20200612 0 24.01 24.04 23.1 23.15 2694 23.15 down down correct
LBTYK.US Liberty Global plc 20200612 0 21.32 21.875 21.095 21.77 3597400 21.77 up up correct
LCA.US Landcadia Holdings IV Inc 20200612 0 10.04 10.05 9.97 9.97 10000 9.97 down down correct
LCNB.US LCNB Corp 20200612 0 15 15.19 14.585 14.86 26498 13.893 down down correct
LCRDX.US LCRDX 20200612 0 9.06 9.06 9.06 9.06 0 8.1333
LCUT.US Lifetime Brands Inc 20200612 0 6.17 6.343 5.8 5.85 17341 5.7082 down down correct
LE.US Lands' End Inc 20200612 0 8.37 8.3703 7.74 8.12 223534 8.12 down up incorrect
LECO.US Lincoln Electric Holdings Inc 20200612 0 83.29 84.13 79.14 81.79 441638 79.5534 down up incorrect
LEDS.US SemiLEDs Corporation 20200612 0 2.75 3.1399 2.72 2.825 538009 2.825 up up correct
LEE.US Lee Enterprises Incorporated 20200612 0 1.23 1.26 1.08 1.15 400975 11.5 down down correct
LEGH.US Legacy Housing Corporation 20200612 0 13.22 13.96 12.54 13.47 36100 13.47 up up correct
LEGN.US Legend Biotech Corporation 20200612 0 36.7 38.41 36.7 38.04 288959 38.04 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20200612 0 9.79 9.79 9.79 9.79 0 34.3128
LEVL.US Level One Bancorp Inc 20200612 0 17.59 17.75 16.545 16.87 9183 16.6152 down down correct
LEXX.US Lexaria Bioscience Corp 20200612 0 0.2804 0.305 0.2804 0.2819 3909 8.457 up up correct
LFMD.US LifeMD Inc 20200612 0 1.715 1.715 1.593 1.7 19162 1.7 down down correct
LFUS.US Littelfuse Inc 20200612 0 166.04 168.08 160.12 164.62 86931 162.6818 down down correct
LFVN.US LifeVantage Corporation 20200612 0 14.48 14.6 14 14.48 69700 14.48
LGIH.US LGI Homes Inc 20200612 0 85.34 87.09 82.97 85.05 338335 85.05 down up incorrect
LGND.US Ligand Pharmaceuticals Incorporated 20200612 0 112.48 113.68 105.91 109.16 330064 109.16 down down correct
LGO.US Largo Resources Ltd 20200612 0 0.7 0.708 0.672 0.69 46192 6.9 down up incorrect
LHCG.US LHC Group Inc 20200612 0 154.83 155.96 151.01 155.52 409314 155.52 up up correct
LIFE.US aTyr Pharma Inc 20200612 0 3.6 3.615 3.43 3.45 58400 3.45 down down correct
LILA.US Liberty Latin America Ltd 20200612 0 10.62 10.77 10.31 10.74 224913 10.1225 up up correct
LILAK.US Liberty Latin America Ltd 20200612 0 10.17 10.37 9.9 10.32 967262 9.7175 up up correct
LINC.US Lincoln Educational Services Corporation 20200612 0 4.01 4.25 3.99 4.23 60150 4.23 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20200612 0 9.05 9.05 8.36 8.76 377308 8.76 down down correct
LINK.US Interlink Electronics Inc 20200612 0 4.75 4.75 4.75 4.75 331 4.75
LIQT.US LiqTech International Inc 20200612 0 6.05 6.06 5.63 5.76 96800 5.76 down down correct
LITE.US Lumentum Holdings Inc 20200612 0 76.71 76.9 72.84 74.23 1125300 74.23 down down correct
LIVE.US Live Ventures Incorporated 20200612 0 10.52 10.52 9.56 9.56 3154 9.56 down down correct
LIVN.US LivaNova PLC 20200612 0 48.5 48.51 45.97 47.56 4667000 47.56 down down correct
LIVX.US LiveXLive Media Inc 20200612 0 2.92 3.09 2.81 3.09 587758 3.09 up up correct
LIZI.US Lizhi Inc 20200612 0 5.17 5.6 5.17 5.4 38275 5.4 up down incorrect
LJPC.US La Jolla Pharmaceutical Company 20200612 0 5.39 5.39 4.91 5.08 997141 5.08 down down correct
LK.US Luckin Coffee Inc 20200612 0 0.035 0.035 0.035 0.035 10000 0.035
LKCO.US Luokung Technology Corp 20200612 0 0.5565 0.585 0.5302 0.5473 350976 0.5473 down down correct
LKFN.US Lakeland Financial Corporation 20200612 0 42.56 43.03 41.15 42.2 192907 40.7251 down down correct
LKQ.US LKQ Corporation 20200612 0 27.56 27.65 25.39 25.885 2616311 25.7725 down down correct
LLL.US JX Luxventure Ltd 20200612 0 4.44 4.45 2.46 2.89 9988052 2.89 down down correct
LLNW.US Limelight Networks Inc 20200612 0 5.32 5.4 5.02 5.11 1758600 5.11 down down correct
LMAT.US LeMaitre Vascular Inc 20200612 0 24.41 24.7 23.56 24.58 100948 24.2331 up down incorrect
LMB.US Limbach Holdings Inc 20200612 0 3.14 3.16 3.07 3.1 18600 3.1 down down correct
LMFA.US LM Funding America Inc 20200612 0 0.9956 1 0.94 0.96 67864 4.8 down down correct
LMNL.US Liminal BioSciences Inc 20200612 0 8.39 9.15 8.39 8.65 7640 8.65 up up correct
LMNR.US Limoneira Company 20200612 0 13.93 14.2017 13.1 13.9 178747 13.4527 down up incorrect
LMPX.US LMP Automotive Holdings Inc 20200612 0 9.66 10.32 9.27 9.84 86900 9.84 up up correct
LMRK.US Landmark Infrastructure Partners LP 20200612 0 10.07 10.2066 9.8 10.05 109870 9.0946 down down correct
LMRKN.US Landmark Infrastructure Partners LP 20200612 0 24.2 24.28 24.01 24.05 7674 21.7023 down down correct
LMRKO.US Landmark Infrastructure Partners LP 20200612 0 23.17 23.17 22.5722 22.83 7524 20.2765 down down correct
LMRKP.US Landmark Infrastructure Partners LP 20200612 0 24.04 24.04 23.5 23.68 2393 20.9927 down down correct
LMST.US Limestone Bancorp Inc 20200612 0 11.71 12.29 11.35 12.25 7900 12.25 up up correct
LNDC.US Landec Corporation 20200612 0 10.31 10.48 10 10.41 203409 10.41 up up correct
LNT.US Alliant Energy Corporation 20200612 0 49.6 49.6 48.1 48.55 1614688 46.4883 down down correct
LNTH.US Lantheus Holdings Inc 20200612 0 13.05 13.6 12.53 13.01 331900 13.01 down down correct
LOAN.US Manhattan Bridge Capital Inc 20200612 0 4.26 4.5 4.18 4.27 23138 3.8019 up down incorrect
LOB.US Live Oak Bancshares Inc 20200612 0 14.39 14.71 13.9 14.57 190275 14.5184 up down incorrect
LOCO.US El Pollo Loco Holdings Inc 20200612 0 15.12 15.27 14.21 14.43 304805 14.43 down down correct
LOGC.US LogicBio Therapeutics Inc 20200612 0 7.42 7.86 7 7.14 55400 7.14 down down correct
LOGI.US Logitech International S.A 20200612 0 58.49 58.8 57.4 57.97 468458 56.6882 down down correct
LOOP.US Loop Industries Inc 20200612 0 10 10.35 9.591 9.99 68800 9.99 down up incorrect
LOPE.US Grand Canyon Education Inc 20200612 0 99.31 100.5 94.96 96.84 266874 96.84 down down correct
LORL.US Loral Space & Communications Inc 20200612 0 18.89 19.3899 18.03 18.65 224631 17.4165 down down correct
LOTZ.US CarLotz Inc 20200612 0 10.045 10.09 10.01 10.05 71363 10.05 up up correct
LOTZW.US CarLotz Inc 20200612 0 0.69 0.69 0.69 0.69 2 0.69
LOVE.US The Lovesac Company 20200612 0 21.86 22.08 18.88 20.7 496600 20.7 down down correct
LPCN.US Lipocine Inc 20200612 0 0.91 0.95 0.82 0.88 1773607 0.88 down down correct
LPLA.US LPL Financial Holdings Inc 20200612 0 79.35 81.17 77.23 80 1062234 79.0051 up down incorrect
LPRO.US Open Lending Corporation 20200612 0 13.54 13.92 12.7 13.4 452065 13.4 down down correct
LPSN.US LivePerson Inc 20200612 0 33.69 34.22 32.18 32.96 824982 32.96 down down correct
LPTH.US LightPath Technologies Inc 20200612 0 3.25 3.3 3.1 3.14 554900 3.14 down down correct
LPTX.US Leap Therapeutics Inc 20200612 0 2.75 2.75 2.25 2.36 1083000 2.36 down up incorrect
LQDA.US Liquidia Corporation 20200612 0 7.53 7.77 7.41 7.58 190300 7.58 up up correct
LQDT.US Liquidity Services Inc 20200612 0 6.11 6.15 5.57 5.74 375331 5.74 down down correct
LRCX.US Lam Research Corporation 20200612 0 292.803 294.4 276.66 284.52 2163756 279.0377 down down correct
LRFC.US Logan Ridge Finance Corp 20200612 0 18.12 19.47 18.12 18.6 29267 18.6 up up correct
LRMR.US Larimar Therapeutics Inc 20200612 0 14.814 15.17 14.365 14.89 14444 14.89 up up correct
LSBK.US Lake Shore Bancorp Inc 20200612 0 12 12.38 12 12.25 3147 11.5706 up up correct
LSCC.US Lattice Semiconductor Corporation 20200612 0 26.38 26.46 25.35 26.1 1402553 26.1 down down correct
LSEA.US Landsea Homes Corporation 20200612 0 10.48 10.48 10.48 10.48 8 10.48
LSTR.US Landstar System Inc 20200612 0 110.05 110.06 103.61 106.67 331037 104.2438 down up incorrect
LSXMA.US The Liberty SiriusXM Group 20200612 0 35.94 36.34 34.56 35.79 648400 35.79 down down correct
LSXMB.US The Liberty SiriusXM Group 20200612 0 38.3665 38.3665 37.03 37.03 816 37.03 down down correct
LSXMK.US The Liberty SiriusXM Group 20200612 0 35.57 35.91 34.11 35.36 1025800 35.36 down up incorrect
LTAFX.US Altst Strgs Fd A 20200612 0 4.9 4.9 4.9 4.9 0 4.6418
LTBR.US Lightbridge Corporation 20200612 0 4.99 5.27 4.87 5.03 60100 5.03 up up correct
LTCFX.US Alternative Strategies Fund Class C 20200612 0 4.71 4.71 4.71 4.71 0 4.4513
LTIFX.US LTIFX 20200612 0 4.93 4.93 4.93 4.93 0 4.93
LTRN.US Lantern Pharma Inc 20200612 0 15.16 15.44 13.85 14.75 310900 14.75 down down correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20200612 0 2.83 2.83 2.42 2.53 2171479 2.53 down down correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20200612 0 49.95 74.429 49.95 57.79 126500 57.79 up up correct
LTRX.US Lantronix Inc 20200612 0 3.55 3.65 3.33 3.48 117300 3.48 down down correct
LULU.US Lululemon Athletica Inc 20200612 0 302.84 308.38 289.55 296.36 7634471 296.36 down up incorrect
LUMO.US Lumos Pharma Inc 20200612 0 13.07 13.62 12.01 13.06 32200 13.06 down down correct
LUNA.US Luna Innovations Incorporated 20200612 0 6.06 6.2 5.95 6.06 216530 6.06
LVO.US LiveOne Inc 20200612 0 2.92 3.09 2.81 3.09 587800 3.09 up up correct
LVOX.US LiveVox Holding Inc 20200612 0 10.025 10.025 10 10.01 1300 10.01 down down correct
LWAY.US Lifeway Foods Inc 20200612 0 2.28 2.36 2.25 2.36 26300 2.36 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20200612 0 0.74 0.75 0.72 0.74 131700 0.74
LX.US LexinFintech Holdings Ltd 20200612 0 9.39 9.41 8.9 9.17 3166022 9.17 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20200612 0 1.95 1.97 1.82 1.87 1286482 1.87 down down correct
LYFT.US Lyft Inc 20200612 0 37.25 37.49 35.95 36.89 12044800 36.89 down down correct
LYL.US Dragon Victory International Limited 20200612 0 1.13 1.79 1.01 1.55 577400 1.55 up up correct
LYRA.US Lyra Therapeutics Inc 20200612 0 15.36 15.46 13.86 14 164300 14 down down correct
LYTS.US LSI Industries Inc 20200612 0 5.84 6.54 5.84 6.28 145282 6.0502 up up correct
MACK.US Merrimack Pharmaceuticals Inc 20200612 0 3.23 3.26 3.06 3.18 9200 3.18 down down correct
MANH.US Manhattan Associates Inc 20200612 0 86.71 87.5 81.97 84.21 382740 84.21 down down correct
MANT.US ManTech International Corporation 20200612 0 71.76 71.76 69.2 70.23 307384 68.2872 down down correct
MAPS.US WM Technology Inc 20200612 0 10.05 10.05 9.95 10.04 9300 10.04 down down correct
MAPSW.US WM Technology Inc 20200612 0 0.35 0.4 0.3 0.4 14812 0.4 up down incorrect
MAR.US Marriott International Inc 20200612 0 97.61 97.76 90.07 92.26 7108265 92.26 down down correct
MARA.US Marathon Digital Holdings Inc 20200612 0 1.01 1.02 0.91 0.9301 2969608 0.9301 down down correct
MARK.US Remark Holdings Inc 20200612 0 2.43 2.44 2.22 2.29 8261149 2.29 down down correct
MARPS.US Marine Petroleum Trust 20200612 0 1.75 1.82 1.75 1.8001 6886 1.6766 up up correct
MASI.US Masimo Corporation 20200612 0 222.94 224.35 211.76 217.39 561360 217.39 down up incorrect
MAT.US Mattel Inc 20200612 0 9.63 9.75 9.255 9.62 3650206 9.62 down down correct
MATW.US Matthews International Corporation 20200612 0 19.53 19.7 18.7101 19.35 186473 18.6796 down down correct
MAYS.US J.W. Mays Inc 20200612 0 22.95 22.95 22.95 22.95 400 22.95
MBCN.US Middlefield Banc Corp 20200612 0 20.26 21.08 20.26 20.8 11800 19.8972 up up correct
MBII.US Marrone Bio Innovations Inc 20200612 0 1.1 1.1 1 1.1 145000 1.1
MBIN.US Merchants Bancorp 20200612 0 16.93 17.72 15.76 16.52 39288 16.2654 down down correct
MBINO.US Merchants Bancorp 20200612 0 23.19 23.74 22.408 22.408 4800 20.5541 down up incorrect
MBINP.US Merchants Bancorp 20200612 0 24.68 24.99 24.68 24.98 900 22.6773 up down incorrect
MBIO.US Mustang Bio Inc 20200612 0 3.36 3.39 3.15 3.15 1517756 3.15 down down correct
MBNKP.US Medallion Bank 20200612 0 18.08 18.08 17.53 17.661 1700 15.5738 down down correct
MBOT.US Microbot Medical Inc 20200612 0 7.47 7.47 6.61 6.94 157044 6.94 down down correct
MBRX.US Moleculin Biotech Inc 20200612 0 1.11 1.12 1.06 1.12 168119 6.72 up up correct
MBUU.US Malibu Boats Inc 20200612 0 49.41 51.14 48.05 49.47 192982 49.47 up up correct
MBWM.US Mercantile Bank Corporation 20200612 0 22.62 22.62 21.3 22.06 57061 20.7558 down up incorrect
MCBC.US Macatawa Bank Corporation 20200612 0 7.49 7.49 6.99 7.235 86815 6.8288 down down correct
MCBS.US MetroCity Bankshares Inc 20200612 0 12.75 13.665 12.75 13.11 52600 12.6204 up down incorrect
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20200612 0 11.37 11.37 11.37 11.37 0 10.3886
MCFT.US MasterCraft Boat Holdings Inc 20200612 0 16.94 17.3 15.58 16.03 176600 16.03 down down correct
MCHP.US Microchip Technology Incorporated 20200612 0 101.46 102.59 96.86 99.63 3874566 48.9497 down down correct
MCHX.US Marchex Inc 20200612 0 1.72 1.73 1.46 1.51 283700 1.51 down down correct
MCMJ.US Merida Merger Corp. I 20200612 0 9.77 9.77 9.77 9.77 700 9.77
MCRB.US Seres Therapeutics Inc 20200612 0 4.57 4.68 4.16 4.38 374557 4.38 down down correct
MCRI.US Monarch Casino & Resort Inc 20200612 0 37.77 38.4899 35.61 36 143965 36 down down correct
MDB.US MongoDB Inc 20200612 0 200.33 201.432 190.1 193.67 1146600 193.67 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20200612 0 107.32 109.89 103.02 106.76 129393 106.76 down down correct
MDGS.US Medigus Ltd 20200612 0 1.99 1.99 1.72 1.8 233600 1.8 down down correct
MDGSW.US Medigus Ltd. WT C EXP 072323 20200612 0 0.28 0.3 0.2114 0.2457 2983 0.2457 down down correct
MDIA.US MediaCo Holding Inc 20200612 0 4.01 4.22 3.83 3.9976 2554 3.9976 down down correct
MDJH.US MDJM Ltd 20200612 0 3.02 3.5 2.6 2.7 93700 2.7 down down correct
MDLZ.US Mondelez International Inc 20200612 0 51.5 51.63 50.25 50.73 6011100 49.0892 down up incorrect
MDNA.US Medicenna Therapeutics Corp 20200612 0 3.9179 4.2148 3.8676 3.9 34853 3.9 down down correct
MDRR.US Medalist Diversified REIT Inc 20200612 0 2.2 2.2001 2.11 2.11 8134 2.043 down down correct
MDRRP.US Medalist Diversified REIT Inc 20200612 0 13 13 13 13 0 11.1501
MDRX.US Allscripts Healthcare Solutions Inc 20200612 0 6.07 6.18 5.89 6.08 3172796 6.08 up up correct
MDVL.US Medavail Holdings Inc 20200612 0 0.93 0.98 0.9 0.9103 169472 10.9236 down down correct
MDWD.US MediWound Ltd 20200612 0 1.85 2.07 1.82 1.92 332407 1.92 up down incorrect
MDWT.US Midwest Holding Inc 20200612 0 0.0623 0.0623 0.062 0.062 18 31 down down correct
MDXG.US MiMedx Group Inc 20200612 0 3.55 3.5875 3.375 3.47 183668 3.47 down down correct
MEDP.US Medpace Holdings Inc 20200612 0 84.23 85.85 82.36 84.57 268500 84.57 up up correct
MEDS.US TRxADE HEALTH Inc 20200612 0 5.76 6.75 5.76 6.55 54578 6.55 up up correct
MEIP.US MEI Pharma Inc 20200612 0 3.72 3.72 3.38 3.49 1555286 3.49 down down correct
MELI.US MercadoLibre Inc 20200612 0 874.43 900.8 869.23 896.43 761705 896.43 up up correct
MEOH.US Methanex Corporation 20200612 0 20.89 21.25 20.08 20.49 437436 20.2323 down down correct
MERC.US Mercer International Inc 20200612 0 8.71 8.8 8.06 8.42 305814 8.042 down down correct
MESA.US Mesa Air Group Inc 20200612 0 3.61 3.67 3.14 3.59 4289700 3.59 down down correct
MESO.US Mesoblast Limited 20200612 0 12.45 12.75 12.05 12.29 370458 12.29 down down correct
METC.US Ramaco Resources Inc 20200612 0 2.4 2.47 2.15 2.42 202400 2.42 up down incorrect
METX.US Meten EdtechX Education Group Ltd 20200612 0 10.78 11.29 10.67 11.06 25700 11.06 up down incorrect
METXW.US Meten EdtechX Education Group Ltd 20200612 0 0.36 0.44 0.3459 0.3999 74302 0.3999 up up correct
MFH.US Mercurity Fintech Holding Inc 20200612 0 4.1 4.21 2.5001 2.51 416078 2.51 down down correct
MFIN.US Medallion Financial Corp 20200612 0 2.97 2.97 2.705 2.81 203296 2.81 down down correct
MGEE.US MGE Energy Inc 20200612 0 65.76 65.76 62 63.57 152005 61.5983 down down correct
MGI.US MoneyGram International Inc 20200612 0 3.07 3.26 2.96 3.15 3232264 3.15 up up correct
MGIC.US Magic Software Enterprises Ltd 20200612 0 10.92 11.215 10.67 10.98 75428 10.5963 up up correct
MGLN.US Magellan Health Inc 20200612 0 69.73 70.5 67.4 69.17 188245 69.17 down down correct
MGNI.US Magnite Inc 20200612 0 7.02 7.46 6.61 6.98 2174889 6.98 down down correct
MGNX.US MacroGenics Inc 20200612 0 20.2 20.55 19.1192 20.03 720398 20.03 down down correct
MGPI.US MGP Ingredients Inc 20200612 0 35.73 36 33.97 34.76 232074 34.3054 down down correct
MGRC.US McGrath RentCorp 20200612 0 56.32 56.5 53.36 54.89 76156 52.9179 down up incorrect
MGTA.US Magenta Therapeutics Inc 20200612 0 9.49 9.6 8.78 9.09 116000 9.09 down down correct
MGTX.US MeiraGTx Holdings plc 20200612 0 13.25 13.7 12.72 13.2 87800 13.2 down down correct
MHLD.US Maiden Holdings Ltd 20200612 0 1.31 1.35 1.27 1.33 811800 1.33 up up correct
MICT.US MICT Inc 20200612 0 1.13 1.19 1.13 1.17 9745 1.17 up up correct
MIDD.US The Middleby Corporation 20200612 0 76.44 79.04 71.38 73.36 1254165 73.36 down up incorrect
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20200612 0 0.239 0.25 0.2 0.24 61106 0.24 up up correct
MIME.US Mimecast Limited 20200612 0 42.93 43.6 41.38 42.76 634300 42.76 down down correct
MIND.US MIND Technology Inc 20200612 0 1.88 2.1 1.88 1.98 163900 1.98 up up correct
MINDP.US MIND Technology Inc 20200612 0 18.49 20.61 18.3621 19.676 4415 16.9471 up down incorrect
MINM.US Minim Inc. Common Stock 20200612 0 2.1 2.18 1.54 1.96 188077 1.96 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20200612 0 17.25 18.15 16.46 17.65 59759 17.65 up down incorrect
MIST.US Milestone Pharmaceuticals Inc 20200612 0 4.35 4.4 3.94 4.08 908999 4.08 down down correct
MITK.US Mitek Systems Inc 20200612 0 9.48 9.71 9.29 9.5 349149 9.5 up up correct
MITO.US Stealth BioTherapeutics Corp 20200612 0 1.98 2 1.83 1.925 104200 1.925 down down correct
MKD.US Molecular Data Inc 20200612 0 1.84 1.96 1.75 1.75 7400 1.75 down down correct
MKSI.US MKS Instruments Inc 20200612 0 106 108.43 102.26 104 318775 103.263 down up incorrect
MKTX.US MarketAxess Holdings Inc 20200612 0 486.56 496.72 482.58 492.79 187675 488.9303 up up correct
MKTY.US Mechanical Technology Incorporated 20200612 0 0.65 0.75 0.65 0.72 22800 0.72 up up correct
MLAB.US Mesa Laboratories Inc 20200612 0 228 229.74 223 225.08 61655 224.2762 down down correct
MLCO.US Melco Resorts & Entertainment Limited 20200612 0 18 18 17.43 17.8 2045938 17.8 down up incorrect
MLHR.US Herman Miller Inc 20200612 0 24.55 24.55 23.16 23.93 620799 23.5064 down down correct
MLKN.US MillerKnoll Inc 20200612 0 24.55 24.55 23.16 23.93 620799 23.4014 down down correct
MLVF.US Malvern Bancorp Inc 20200612 0 12.32 12.4 11.53 11.83 36200 11.83 down up incorrect
MMAT.US Meta Materials Inc 20200612 0 0.86 0.86 0.78 0.8 331200 0.8 down down correct
MMLP.US Martin Midstream Partners L.P 20200612 0 2.69 2.85 2.42 2.55 213135 2.5134 down down correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20200612 0 1.65 1.67 1.55 1.57 23800 1.57 down down correct
MMSI.US Merit Medical Systems Inc 20200612 0 42.18 42.75 40.4 41.89 436541 41.89 down down correct
MMYT.US MakeMyTrip Limited 20200612 0 17.33 17.68 16.92 17.57 632937 17.57 up up correct
MNDO.US MIND C.T.I. Ltd 20200612 0 2 2.0651 2 2.04 19084 1.8722 up up correct
MNDT.US Mandiant Inc. 20200612 0 12.7 12.775 12.02 12.19 4202166 12.19 down down correct
MNKD.US MannKind Corporation 20200612 0 1.45 1.49 1.38 1.42 1862500 1.42 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20200612 0 0.321 0.329 0.308 0.3158 1079331 0.3158 down down correct
MNOV.US MediciNova Inc 20200612 0 5.44 5.52 5.13 5.31 76400 5.31 down down correct
MNPR.US Monopar Therapeutics Inc 20200612 0 8.27 8.27 7.65 7.98 28100 7.98 down down correct
MNRO.US Monro Inc 20200612 0 57.51 58.25 54.945 56.75 328314 55.3172 down up incorrect
MNSB.US MainStreet Bancshares Inc 20200612 0 13.07 13.7 12.7 13.44 21000 13.44 up down incorrect
MNST.US Monster Beverage Corporation 20200612 0 68.77 69.29 67.79 68.3 2106100 68.3 down down correct
MNTSW.US Momentus Inc 20200612 0 0.5 0.5 0.4981 0.4981 2200 0.4981 down up incorrect
MNTV.US Momentive Global Inc 20200612 0 21.17 21.61 20.67 20.95 951400 20.95 down up incorrect
MNTX.US Manitex International Inc 20200612 0 4.09 4.22 4.09 4.12 22200 4.12 up up correct
MODV.US ModivCare Inc 20200612 0 78.75 80.0935 72.98 76.62 105373 76.62 down down correct
MOFG.US MidWestOne Financial Group Inc 20200612 0 20.6 20.6 19.06 19.89 42611 18.9162 down up incorrect
MOGO.US Mogo Inc 20200612 0 1.11 1.2 1.09 1.149 198500 1.149 up up correct
MOHO.US ECMOHO Limited 20200612 0 3.24 3.34 2.88 2.95 185965 2.95 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20200612 0 20.3 21.15 20.3 20.45 23957 20.45 up up correct
MOMO.US Momo Inc 20200612 0 19.93 20.2 19.11 19.74 5381111 18.9404 down down correct
MOR.US MorphoSys AG 20200612 0 30.13 30.26 29.13 29.63 72705 29.63 down down correct
MORF.US Morphic Holding Inc 20200612 0 22.5 22.85 21.03 22.49 70600 22.49 down down correct
MORN.US Morningstar Inc 20200612 0 145.82 146.84 141.85 144.46 85286 143.1835 down down correct
MOSY.US MoSys Inc 20200612 0 1.99 2.0699 1.88 1.9 75278 1.9 down down correct
MOTS.US Motus GI Holdings Inc 20200612 0 1.22 1.24 1.11 1.15 65800 1.15 down down correct
MOXC.US Moxian Inc 20200612 0 1.29 1.3 1.05 1.1 141846 1.1 down down correct
MPAA.US Motorcar Parts of America Inc 20200612 0 15.72 16.17 15.02 15.89 183126 15.89 up up correct
MPB.US Mid Penn Bancorp Inc 20200612 0 19.37 19.49 18.24 19.1 13120 18.1817 down down correct
MPWR.US Monolithic Power Systems Inc 20200612 0 216.26 219 208.54 214 383742 211.861 down down correct
MRAM.US Everspin Technologies Inc 20200612 0 6.79 6.99 6.361 6.56 136900 6.56 down up incorrect
MRBK.US Meridian Corporation 20200612 0 16.83 17 16.31 16.31 27552 15.133 down down correct
MRCC.US Monroe Capital Corporation 20200612 0 7.57 7.7 7.36 7.57 291544 6.4941
MRCY.US Mercury Systems Inc 20200612 0 78.92 79.894 74.76 77.85 749085 77.85 down down correct
MREO.US Mereo BioPharma Group plc 20200612 0 2.77 3 2.61 2.8 206900 2.8 up up correct
MRIN.US Marin Software Incorporated 20200612 0 1.4399 1.4399 1.2701 1.32 21791 1.32 down down correct
MRKR.US Marker Therapeutics Inc 20200612 0 2.08 2.15 2.03 2.11 338000 2.11 up up correct
MRLN.US Marlin Business Services Corp 20200612 0 7.94 8.1545 7.23 7.89 129965 7.3991 down down correct
MRNA.US Moderna Inc 20200612 0 62.355 63.63 60.29 62 14742913 62 down down correct
MRNS.US Marinus Pharmaceuticals Inc 20200612 0 2.46 2.52 2.28 2.39 234150 9.56 down down correct
MRSN.US Mersana Therapeutics Inc 20200612 0 19.52 20.01 18.84 19.94 643900 19.94 up up correct
MRTN.US Marten Transport Ltd 20200612 0 24.18 24.315 23.21 23.85 401224 14.8037 down down correct
MRTX.US Mirati Therapeutics Inc 20200612 0 103.78 105.79 98.76 102.37 403995 102.37 down up incorrect
MRUS.US Merus N.V 20200612 0 15.61 16.49 15.5 15.93 64500 15.93 up up correct
MRVL.US Marvell Technology Inc 20200612 0 34.48 34.6 33.11 33.73 7836233 33.4797 down down correct
MSBI.US Midland States Bancorp Inc 20200612 0 15.28 15.35 14.4 15.07 96013 13.9463 down down correct
MSEX.US Middlesex Water Company 20200612 0 69.58 69.58 66.6 68.04 94229 66.7122 down down correct
MSFDX.US Mlt Strgy Grwt A 20200612 0 11.85 11.85 11.85 11.85 0 10.7731
MSFIX.US The Multi 20200612 0 12.08 12.08 12.08 12.08 0 10.9819
MSFT.US Microsoft Corporation 20200612 0 190.54 191.72 185.18 187.74 43373594 185.2454 down down correct
MSFYX.US The Multi 20200612 0 11.53 11.53 11.53 11.53 0 10.4823
MSTR.US MicroStrategy Incorporated 20200612 0 120.29 121.935 115.76 118.02 65247 118.02 down up incorrect
MSVB.US Mid 20200612 0 12.88 12.9 12.41 12.9 2845 12.7512 up down incorrect
MTBC.US CareCloud Inc 20200612 0 6.52 6.9 6.52 6.73 78841 6.73 up up correct
MTBCP.US CareCloud Inc 20200612 0 25.5306 25.695 25.5118 25.605 5346 22.0314 up up correct
MTC.US Mmtec Inc 20200612 0 2.4 2.5599 2.02 2.09 1140276 2.09 down down correct
MTEM.US Molecular Templates Inc 20200612 0 14.93 15.26 13.89 14.15 251892 14.15 down down correct
MTEX.US Mannatech Incorporated 20200612 0 16.3 16.8 16.3 16.78 6613 14.6359 up up correct
MTLS.US Materialise NV 20200612 0 25.47 26.66 25.06 25.23 125303 25.23 down down correct
MTP.US Midatech Pharma plc 20200612 0 1.43 1.4373 1.35 1.39 100132 1.39 down down correct
MTRX.US Matrix Service Company 20200612 0 10.42 10.76 9.635 10.08 204415 10.08 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20200612 0 32.14 32.76 31.33 32.13 403392 32.13 down up incorrect
MU.US Micron Technology Inc 20200612 0 50.285 50.48 47.36 48.69 24293576 48.622 down down correct
MUDSU.US Mudrick Capital Acquisition Corporation II 20200612 0 11.65 11.65 11.65 11.65 0 11.65
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20200612 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20200612 0 2.6 5.34 2.6 4.6 12239700 4.6 up up correct
MVBF.US MVB Financial Corp 20200612 0 13.98 14.45 12.685 13.25 22900 12.9412 down down correct
MVIS.US MicroVision Inc 20200612 0 1.1 1.17 1.02 1.14 6785098 1.14 up up correct
MVST.US Microvast Holdings Inc 20200612 0 10.1 10.1 10.1 10.1 0 10.1
MYFW.US First Western Financial Inc 20200612 0 13.4 13.58 12.78 12.89 36700 12.89 down down correct
MYGN.US Myriad Genetics Inc 20200612 0 12.83 12.95 11.565 12.01 2100658 12.01 down down correct
MYMD.US MyMD Pharmaceuticals Inc 20200612 0 3.48 3.48 3.3 3.371 488697 6.742 down down correct
MYRG.US MYR Group Inc 20200612 0 29.27 29.3 27.46 28.28 66539 28.28 down down correct
MYSZ.US My Size Inc 20200612 0 1.15 1.1799 1 1.09 592818 1.09 down up incorrect
NAII.US Natural Alternatives International Inc 20200612 0 6.71 6.71 6.5 6.5 2400 6.5 down down correct
NAKD.US Naked Brand Group Limited 20200612 0 1.21 1.27 0.91 1.01 991612 15.15 down down correct
NAOV.US NanoVibronix Inc 20200612 0 2.4 2.4 2.4 2.4 467 2.4
NARI.US Inari Medical Inc 20200612 0 47.7 49.91 47.43 49.19 171800 49.19 up up correct
NATH.US Nathan's Famous Inc 20200612 0 52.01 59.68 52.01 57.99 12123 55.7353 up up correct
NATI.US National Instruments Corporation 20200612 0 39.16 39.7 37.82 38.63 464760 37.0915 down up incorrect
NATR.US Nature's Sunshine Products Inc 20200612 0 9.03 9.19 8.82 8.99 26332 8.5141 down up incorrect
NAVI.US Navient Corporation 20200612 0 7.92 7.985 7.42 7.75 2259808 7.2212 down down correct
NBEV.US NewAge Inc 20200612 0 1.69 1.71 1.57 1.71 1481200 1.71 up up correct
NBIX.US Neurocrine Biosciences Inc 20200612 0 113.93 115.77 111.62 114.82 709292 114.82 up up correct
NBN.US Northeast Bank 20200612 0 15.79 15.87 15.25 15.83 39583 15.7932 up up correct
NBRV.US Nabriva Therapeutics plc 20200612 0 0.82 0.825 0.78 0.81 621685 8.1 down down correct
NBSE.US NeuBase Therapeutics Inc 20200612 0 8.2 8.77 8.075 8.44 846772 8.44 up up correct
NBTB.US NBT Bancorp Inc 20200612 0 30.96 30.96 29.52 30.3 185757 28.9105 down up incorrect
NCBS.US Nicolet Bankshares Inc 20200612 0 56.42 56.42 52.21 54.89 29700 54.89 down down correct
NCMI.US National CineMedia Inc 20200612 0 3.27 3.3399 3.01 3.1 1096142 2.8063 down up incorrect
NCNA.US NuCana plc 20200612 0 5.94 6.18 5.7 5.8 36000 5.8 down down correct
NCSM.US NCS Multistage Holdings Inc 20200612 0 0.6522 0.6994 0.563 0.6057 852057 12.114 down down correct
NCTY.US The9 Limited 20200612 0 0.7 0.75 0.6891 0.71 436663 7.1 up up correct
NDAQ.US Nasdaq Inc 20200612 0 115.46 115.89 113.13 115.15 705462 112.9116 down up incorrect
NDLS.US Noodles & Company 20200612 0 5.68 5.8199 5.45 5.645 202721 5.645 down up incorrect
NDRA.US ENDRA Life Sciences Inc 20200612 0 0.888 0.932 0.832 0.865 140900 0.865 down up incorrect
NDRAW.US ENDRA Life Sciences Inc. Warrants 20200612 0 0.2476 0.26 0.1502 0.2499 3900 0.2499 up up correct
NDSN.US Nordson Corporation 20200612 0 194.38 194.38 181.36 185.68 312099 183.3988 down down correct
NEGG.US Newegg Commerce Inc 20200612 0 5.28 5.68 4.88 5.04 749338 5.04 down down correct
NEO.US NeoGenomics Inc 20200612 0 26.58 27.14 26.14 27.02 974824 27.02 up down incorrect
NEOG.US Neogen Corporation 20200612 0 70.27 70.3341 67.18 68.6 210821 34.3 down down correct
NEON.US Neonode Inc 20200612 0 4.9 5.58 4.88 5.07 57113 5.07 up up correct
NEPH.US Nephros Inc 20200612 0 7.78 7.98 7.78 7.98 6401 7.98 up up correct
NEPT.US Neptune Wellness Solutions Inc 20200612 0 2.83 2.87 2.56 2.61 769500 2.61 down down correct
NERV.US Minerva Neurosciences Inc 20200612 0 3.55 3.57 3.32 3.41 1708668 3.41 down down correct
NESR.US National Energy Services Reunited Corp 20200612 0 6.44 6.48 5.81 5.93 175800 5.93 down down correct
NETE.US Net Element Inc 20200612 0 2.6 5.34 2.6 4.6 12239710 4.6 up up correct
NEWT.US Newtek Business Services Corp 20200612 0 16.74 18.27 16.36 18.18 332026 15.0287 up up correct
NEXT.US NextDecade Corporation 20200612 0 2.25 2.35 2.19 2.2 129100 2.2 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20200612 0 11.01 11.05 10.46 10.77 147343 10.2096 down down correct
NFE.US New Fortress Energy Inc 20200612 0 13.26 13.35 12.32 12.9 45090 12.6757 down down correct
NFLX.US Netflix Inc 20200612 0 429 434.06 412.45 418.07 6461127 418.07 down down correct
NGM.US NGM Biopharmaceuticals Inc 20200612 0 21.69 22 20.32 20.7 304300 20.7 down down correct
NH.US NantHealth Inc 20200612 0 2.75 2.98 2.75 2.85 183300 2.85 up up correct
NHTC.US Natural Health Trends Corp 20200612 0 6.2681 6.8 5.88 6.69 56848 5.6673 up up correct
NICE.US NICE Ltd 20200612 0 187 188.13 181.76 185.2 198729 185.2 down down correct
NICHX.US NICHX 20200612 0 26.67 26.67 26.67 26.67 0 24.7309
NICK.US Nicholas Financial Inc 20200612 0 7.31 7.31 7.31 7.31 592 7.31
NISN.US Nisun International Enterprise Development Group Co. Ltd 20200612 0 14.87 15.25 14.6 15 52219 15 up up correct
NIU.US Niu Technologies 20200612 0 11.95 11.95 11.43 11.63 129200 11.63 down down correct
NK.US NantKwest Inc 20200612 0 7.09 7.46 6.7 6.88 2019200 6.88 down up incorrect
NKLA.US Nikola Corporation 20200612 0 67.44 67.59 61 64 12017240 64 down up incorrect
NKSH.US National Bankshares Inc 20200612 0 29.44 30.015 27.26 28.26 17146 26.5684 down down correct
NKTR.US Nektar Therapeutics 20200612 0 20.8 20.95 19.86 20.49 1411692 20.49 down up incorrect
NLOK.US NortonLifeLock Inc 20200612 0 20.23 20.6293 19.56 19.85 7591155 19.2137 down up incorrect
NLTX.US Neoleukin Therapeutics Inc 20200612 0 13.01 13.79 12.58 12.8 250487 12.8 down down correct
NMFC.US New Mountain Finance Corporation 20200612 0 9.66 9.85 9.26 9.71 804500 8.146 up up correct
NMIH.US NMI Holdings Inc 20200612 0 16.2 17.1 16.03 17 1205413 17 up up correct
NMRD.US Nemaura Medical Inc 20200612 0 7.25 7.75 7.09 7.75 37455 7.75 up down incorrect
NMRK.US Newmark Group Inc 20200612 0 5.38 5.73 4.72 4.91 2037708 4.8762 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20200612 0 1.45 1.6 1.45 1.57 2200 1.57 up up correct
NMTR.US 9 Meters Biopharma Inc 20200612 0 0.6 0.63 0.576 0.6 289319 0.6
NNBR.US NN Inc 20200612 0 4.91 5.15 4.33 4.59 589389 4.59 down down correct
NNDM.US Nano Dimension Ltd 20200612 0 2.42 2.45 2.27 2.31 2553963 2.31 down down correct
NODK.US NI Holdings Inc 20200612 0 15.84 15.84 15.18 15.74 43700 15.74 down down correct
NOTV.US Inotiv Inc 20200612 0 5.23 5.23 4.92 5.04 8557 5.04 down down correct
NOVN.US Novan Inc 20200612 0 0.4398 0.44 0.3912 0.414 456139 4.14 down down correct
NOVT.US Novanta Inc 20200612 0 104.32 104.61 98.24 100.59 188050 100.59 down down correct
NPA.US New Providence Acquisition Corp 20200612 0 10.01 10.01 9.92 9.92 202500 9.92 down down correct
NRBO.US NeuroBo Pharmaceuticals Inc 20200612 0 10.09 10.57 9.43 9.73 20560 9.73 down down correct
NRC.US National Research Corporation 20200612 0 53.69 54.485 51.17 53.31 46005 52.8925 down down correct
NRIM.US Northrim BanCorp Inc 20200612 0 23.66 24.12 22.57 23.57 25654 22.2701 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20200612 0 15.09 15.09 15.09 15.09 0 13.2919
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20200612 0 15.25 15.25 15.25 15.25 0 13.6026
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20200612 0 15.24 15.24 15.24 15.24 0 13.3935
NRXP.US NRx Pharmaceuticals Inc 20200612 0 10.909 10.909 10.909 10.909 0 10.909
NRXPW.US NRx Pharmaceuticals Inc 20200612 0 0.3 0.3 0.21 0.23 72406 0.23 down down correct
NSEC.US The National Security Group Inc 20200612 0 14.9 16.1 14.9 16.1 715 15.5867 up down incorrect
NSIT.US Insight Enterprises Inc 20200612 0 49.42 50.55 48.26 49.3 222579 49.3 down down correct
NSPR.US InspireMD Inc 20200612 0 8.7 9 7.65 7.95 366533 7.95 down up incorrect
NSSC.US Napco Security Technologies Inc 20200612 0 23.46 23.92 22.32 23.66 117900 23.66 up up correct
NSTG.US NanoString Technologies Inc 20200612 0 30.15 30.83 29.415 30.74 331178 30.74 up up correct
NSYS.US Nortech Systems Incorporated 20200612 0 4.18 4.49 4.09 4.3 32400 4.3 up up correct
NTAP.US NetApp Inc 20200612 0 42.52 43.04 41.225 42.46 2512095 40.4938 down down correct
NTCT.US NetScout Systems Inc 20200612 0 26.05 26.24 24.58 25.3 452751 25.3 down down correct
NTES.US NetEase Inc 20200612 0 415.55 418.65 403.835 409.48 7045530 80.8406 down down correct
NTGR.US NETGEAR Inc 20200612 0 24.05 24.55 23.2 23.99 272196 23.99 down up incorrect
NTIC.US Northern Technologies International Corporation 20200612 0 8.55 8.86 8.4022 8.62 22627 8.477 up up correct
NTLA.US Intellia Therapeutics Inc 20200612 0 19.71 19.98 18.67 19.34 598600 19.34 down down correct
NTNX.US Nutanix Inc 20200612 0 22.26 22.63 21.5 22.52 2627000 22.52 up up correct
NTRA.US Natera Inc 20200612 0 40.39 41.9 39.43 40.93 788400 40.93 up up correct
NTRB.US Nutriband Inc. Common Stock 20200612 0 10.55 10.55 10.55 10.55 100 10.55
NTRS.US Northern Trust Corporation 20200612 0 84.82 84.96 81.385 83.61 1150381 80.2453 down down correct
NTRSO.US Northern Trust Corporation 20200612 0 25.02 25.13 24.94 24.94 66200 23.3734 down down correct
NTUS.US Natus Medical Incorporated 20200612 0 22.54 22.91 21.57 21.98 178845 21.98 down down correct
NTWK.US NetSol Technologies Inc 20200612 0 3.2 3.2 3.1 3.15 7200 3.15 down up incorrect
NUAN.US Nuance Communications Inc 20200612 0 23.57 23.76 22.22 22.63 4530169 22.63 down down correct
NURO.US NeuroMetrix Inc 20200612 0 1.88 1.97 1.74 1.81 300900 1.81 down down correct
NUVA.US NuVasive Inc 20200612 0 59.42 59.977 56.795 58 857624 58 down down correct
NUWE.US Nuwellis Inc 20200612 0 14.1031 14.3251 12.6601 13.5001 307294 13.5001 down down correct
NUZE.US NuZee Inc 20200612 0 12 12 12 12 147 12
NVAX.US Novavax Inc 20200612 0 45.55 45.76 43.6 45.57 3297808 45.57 up up correct
NVCN.US Neovasc Inc 20200612 0 2.6 2.65 2.43 2.47 1130800 2.47 down down correct
NVCR.US NovoCure Limited 20200612 0 66.45 67.25 62.3 63.76 816800 63.76 down down correct
NVDA.US NVIDIA Corporation 20200612 0 366.5 367.49 348.1338 357.3 14272704 89.194 down down correct
NVEC.US NVE Corporation 20200612 0 62.45 62.45 57.55 59.22 20566 53.8179 down down correct
NVEE.US NV5 Global Inc 20200612 0 47.91 48.5099 44.8 47.12 69735 47.12 down down correct
NVFY.US Nova LifeStyle Inc 20200612 0 1.41 1.75 1.33 1.7 172991 1.7 up up correct
NVIV.US InVivo Therapeutics Holdings Corp 20200612 0 1.71 1.79 1.61 1.7 356800 1.7 down down correct
NVMI.US Nova Measuring Instruments Ltd 20200612 0 46.84 48.3799 45.33 47.43 165222 47.43 up up correct
NVNO.US enVVeno Medical Corp 20200612 0 10.7 11 10 10.725 56912 10.725 up up correct
NVNOW.US enVVeno Medical Corporation 20200612 0 0.074 0.075 0.07 0.07 4000 0.07 down up incorrect
NVOS.US Novo Integrated Sciences Inc 20200612 0 0.02 0.02 0.02 0.02 500 2
NWBI.US Northwest Bancshares Inc 20200612 0 10.28 10.31 9.79 10.12 728884 9.2071 down down correct
NWE.US NorthWestern Corporation 20200612 0 57.64 57.64 54.16 55.58 391398 52.1607 down down correct
NWFL.US Norwood Financial Corp 20200612 0 23 23.5287 21.87 22.61 8947 21.3105 down down correct
NWL.US Newell Brands Inc 20200612 0 15.5 15.605 14.835 15.3 3163231 14.3784 down down correct
NWLI.US National Western Life Group Inc 20200612 0 210.8675 215.7325 197.21 202.2 20709 201.471 down down correct
NWPX.US Northwest Pipe Company 20200612 0 23.96 24.5 22.88 23.72 73600 23.72 down down correct
NWS.US News Corporation 20200612 0 11.93 11.95 11.485 11.75 557405 11.5712 down up incorrect
NWSA.US News Corporation 20200612 0 11.88 11.93 11.42 11.72 1954578 11.5458 down down correct
NXGN.US NextGen Healthcare Inc 20200612 0 10.17 10.39 9.88 10.16 346896 10.16 down up incorrect
NXPI.US NXP Semiconductors N.V 20200612 0 106.64 107.3 103.2 106.17 3346793 104.4481 down down correct
NXST.US Nexstar Media Group Inc 20200612 0 89.5 89.74 81.94 83.3 740735 80.6321 down up incorrect
NXTC.US NextCure Inc 20200612 0 24.97 25.3299 22.85 23.74 391924 23.74 down down correct
NXTD.US Nxt 20200612 0 0.5 0.509 0.4451 0.4742 441091 4.742 down down correct
NXTP.US Nextplay Technologies Inc 20200612 0 1.4 1.4 1.314 1.369 2200 1.369 down down correct
NYMT.US New York Mortgage Trust Inc 20200612 0 2.81 2.84 2.6 2.69 10322680 2.2754 down down correct
NYMTM.US New York Mortgage Trust Inc 20200612 0 19.06 19.85 17.29 17.84 54568 15.2901 down up incorrect
NYMTN.US New York Mortgage Trust Inc 20200612 0 18.51 19.33 17.605 17.84 40148 15.2858 down down correct
NYMTP.US New York Mortgage Trust Inc 20200612 0 19.4775 19.4775 18 18.27 7956 15.7208 down down correct
NYMX.US Nymox Pharmaceutical Corporation 20200612 0 3.83 4.2 3.81 4.1 420300 4.1 up down incorrect
OBAS.US Optibase Ltd 20200612 0 11.75 11.75 11.75 11.75 0 11.75
OBCI.US Ocean Bio 20200612 0 5.75 5.83 5.7 5.73 21296 5.6487 down down correct
OBLG.US Oblong Inc 20200612 0 1.1889 1.335 1.09 1.28 105777 1.28 up up correct
OBNK.US Origin Bancorp Inc 20200612 0 21.34 21.34 19.54 20.34 71685 19.9401 down down correct
OBSV.US ObsEva SA 20200612 0 5.13 5.48 4.93 5.42 485700 5.42 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20200612 0 24.9 25 24.87 24.87 5300 23.8807 down up incorrect
OCC.US Optical Cable Corporation 20200612 0 2.88 2.95 2.57 2.71 29700 2.71 down up incorrect
OCCI.US OFS Credit Company Inc 20200612 0 10.55 11.03 10.39 10.59 90910 7.9494 up up correct
OCCIP.US OFS Credit Company Inc 20200612 0 23.175 23.35 23.175 23.3499 1275 21.0395 up down incorrect
OCFC.US OceanFirst Financial Corp 20200612 0 16.8 16.89 16.21 16.64 235196 15.7501 down down correct
OCFCP.US OceanFirst Financial Corp 20200612 0 25.66 25.66 25.65 25.65 1000 23.2714 down down correct
OCGN.US Ocugen Inc 20200612 0 0.27 0.272 0.25 0.27 6369541 0.27
OCSL.US Oaktree Specialty Lending Corporation 20200612 0 4.48 4.57 4.33 4.51 551014 3.9976 up up correct
OCUL.US Ocular Therapeutix Inc 20200612 0 7.34 7.79 7.1501 7.45 1381251 7.45 up up correct
OCUP.US Ocuphire Pharma Inc 20200612 0 2.52 2.55 2.3901 2.55 1498 10.2 up up correct
OCX.US OncoCyte Corporation 20200612 0 2.37 2.48 2.3 2.33 450758 2.33 down down correct
ODFL.US Old Dominion Freight Line Inc 20200612 0 159.78 161.155 155.16 157.88 787343 157.1909 down down correct
ODP.US The ODP Corporation 20200612 0 2.69 2.69 2.39 2.52 667437 25.2 down down correct
ODT.US Odonate Therapeutics Inc 20200612 0 36.44 38.1 36.19 37.89 126800 37.89 up up correct
OEG.US Orbital Energy Group Inc 20200612 0 0.68 0.735 0.68 0.707 73232 0.707 up up correct
OESX.US Orion Energy Systems Inc 20200612 0 3.46 3.62 3.46 3.52 382300 3.52 up up correct
OFED.US Oconee Federal Financial Corp 20200612 0 26.5 26.5 26.49 26.49 981 25.8269 down down correct
OFIX.US Orthofix Medical Inc 20200612 0 34.74 35.04 34.01 34.63 100700 34.63 down down correct
OFLX.US Omega Flex Inc 20200612 0 100.33 100.33 94.01 94.12 8857 92.757 down down correct
OFS.US OFS Capital Corporation 20200612 0 5.17 5.5 4.97 5.16 61135 4.2957 down down correct
OFSSI.US OFSSI 20200612 0 21.25 21.25 21.25 21.25 200 19.3499
OGI.US OrganiGram Holdings Inc 20200612 0 2 2.03 1.89 1.99 5496616 1.99 down down correct
OIIM.US O2Micro International Limited 20200612 0 1.55 1.56 1.47 1.52 49700 1.52 down up incorrect
OKTA.US Okta Inc 20200612 0 182.61 184.39 175.842 179.24 1759119 179.24 down down correct
OLED.US Universal Display Corporation 20200612 0 157.95 159.39 150.5 153.92 376589 153.0539 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20200612 0 92.99 93.4 89.72 91.23 1118600 91.23 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20200612 0 36.97 37.69 34.67 35.52 429426 34.1743 down down correct
OMCL.US Omnicell Inc 20200612 0 66.39 66.39 63 64.22 254697 64.22 down down correct
OMER.US Omeros Corporation 20200612 0 15.65 15.65 14.16 14.635 794202 14.635 down down correct
OMEX.US Odyssey Marine Exploration Inc 20200612 0 4.4 4.53 4.3 4.34 4809 4.34 down down correct
OMP.US Oasis Midstream Partners LP 20200612 0 9.8 9.96 9.2501 9.73 295847 7.9414 down up incorrect
OMQS.US OMNIQ Corp. Common Stock 20200612 0 7.2 7.2 7.1 7.1 1150 7.1 down down correct
ON.US ON Semiconductor Corporation 20200612 0 19.1 19.49 18.45 18.99 9365504 18.99 down down correct
ONB.US Old National Bancorp 20200612 0 14.14 14.2 13.43 13.84 1033301 13.1714 down down correct
ONCS.US OncoSec Medical Incorporated 20200612 0 1.99 2.13 1.9775 2.08 175168 2.08 up up correct
ONCT.US Oncternal Therapeutics Inc 20200612 0 3.06 3.06 2.9 2.93 55614 2.93 down down correct
ONCY.US Oncolytics Biotech Inc 20200612 0 2.01 2.04 1.94 2.02 332100 2.02 up up correct
ONEM.US 1Life Healthcare Inc 20200612 0 30.74 30.99 28.07 29.51 1070400 29.51 down up incorrect
ONEW.US OneWater Marine Inc 20200612 0 19.96 20.96 19.662 20.83 35300 19.9529 up up correct
ONTX.US Onconova Therapeutics Inc 20200612 0 0.62 0.68 0.528 0.6069 1860246 9.1035 down down correct
ONVO.US Organovo Holdings Inc 20200612 0 0.61 0.61 0.54 0.5657 29977 11.314 down down correct
OPBK.US OP Bancorp 20200612 0 6.44 6.57 6.3 6.45 38317 6.1157 up up correct
OPCH.US Option Care Health Inc 20200612 0 15.29 15.71 14.98 15.46 271300 15.46 up down incorrect
OPGN.US OpGen Inc 20200612 0 2.07 2.07 1.91 2 1086275 2 down down correct
OPHC.US OptimumBank Holdings Inc 20200612 0 2.92 2.92 2 2.14 118095 2.14 down down correct
OPI.US Office Properties Income Trust 20200612 0 28.82 28.82 26.71 28.015 292828 25.1397 down down correct
OPK.US OPKO Health Inc 20200612 0 2.6 2.62 2.33 2.48 9068400 2.48 down down correct
OPNT.US Opiant Pharmaceuticals Inc 20200612 0 9.19 9.19 8.65 8.89 119479 8.89 down up incorrect
OPOF.US Old Point Financial Corporation 20200612 0 15.31 15.31 15.3 15.3 430 14.7448 down down correct
OPRA.US Opera Limited 20200612 0 6.79 7.32 6.79 7.04 368100 7.04 up up correct
OPRT.US Oportun Financial Corporation 20200612 0 13.6 14.13 12.06 12.78 155300 12.78 down down correct
OPRX.US OptimizeRx Corporation 20200612 0 12.24 12.26 11.46 11.91 145753 11.91 down down correct
OPTN.US OptiNose Inc 20200612 0 5.56 5.74 5.225 5.46 316700 5.46 down down correct
ORGO.US Organogenesis Holdings Inc 20200612 0 3.99 4.01 3.7 3.84 141195 3.84 down down correct
ORGS.US Orgenesis Inc 20200612 0 6.67 6.98 6.5 6.62 145715 6.62 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20200612 0 32.91 34.32 32.91 33.54 148900 33.54 up up correct
ORLY.US O'Reilly Automotive Inc 20200612 0 415 415.61 401.65 410.35 617344 410.35 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20200612 0 4.2 4.4 3.8578 3.94 364010 3.94 down down correct
ORRF.US Orrstown Financial Services Inc 20200612 0 13.5 13.6183 12.88 13.23 19649 12.4818 down down correct
ORTX.US Orchard Therapeutics plc 20200612 0 7.98 8.25 7.5 7.65 182600 7.65 down up incorrect
OSAT.US Orbsat Corp Common Stock 20200612 0 2.3 2.3 2.24 2.24 67 11.2 down down correct
OSBC.US Old Second Bancorp Inc 20200612 0 7.87 7.87 7.499 7.67 166033 7.5553 down up incorrect
OSIS.US OSI Systems Inc 20200612 0 76.19 76.34 72 73.61 145600 73.61 down down correct
OSMT.US Osmotica Pharmaceuticals plc 20200612 0 5.83 6.06 4.83 5.09 537800 5.09 down down correct
OSPN.US OneSpan Inc 20200612 0 22.5 22.708 21.84 22.1 832614 22.1 down down correct
OSS.US One Stop Systems Inc 20200612 0 1.74 1.76 1.66 1.682 18400 1.682 down up incorrect
OSTK.US Overstock.com Inc 20200612 0 21.61 21.65 19.01 19.75 2969965 19.75 down down correct
OSUR.US OraSure Technologies Inc 20200612 0 10.43 10.5 10.055 10.36 1034966 10.36 down down correct
OSW.US OneSpaWorld Holdings Limited 20200612 0 6.87 7.06 6.47 6.5 932100 6.5 down down correct
OTEL.US Otelco Inc 20200612 0 7.45 7.75 7.13 7.75 2087 7.75 up up correct
OTEX.US Open Text Corporation 20200612 0 41.97 42.41 41.14 41.88 337103 40.8191 down down correct
OTIC.US Otonomy Inc 20200612 0 3.05 3.13 2.83 2.9 116100 2.9 down up incorrect
OTLK.US Outlook Therapeutics Inc 20200612 0 1.04 1.06 1.02 1.05 924557 1.05 up down incorrect
OTLKW.US Oncobiologics Inc. Series A Warrant 20200612 0 0.142 0.155 0.142 0.155 2328 0.155 up up correct
OTRK.US Ontrak Inc 20200612 0 19.08 20.09 18.36 19.7 342329 19.7 up up correct
OTTR.US Otter Tail Corporation 20200612 0 41 41 38.8 39.9 150820 38.0244 down up incorrect
OVBC.US Ohio Valley Banc Corp 20200612 0 25.1 25.1 22.5 23.06 5286 21.8296 down up incorrect
OVID.US Ovid Therapeutics Inc 20200612 0 5.11 5.45 5.06 5.25 824400 5.25 up up correct
OVLY.US Oak Valley Bancorp 20200612 0 12.71 12.71 11.8198 11.88 15444 11.5498 down down correct
OWSCX.US OWSCX 20200612 0 18.31 18.31 18.31 18.31 0 17.7963
OXBR.US Oxbridge Re Holdings Limited 20200612 0 1.14 1.3 1.04 1.2 100264 1.2 up down incorrect
OXBRW.US Oxbridge Re Holdings Limited 20200612 0 0.042 0.08 0.042 0.05 23425 0.05 up up correct
OXLC.US Oxford Lane Capital Corp 20200612 0 4.2 4.23 3.87 4.1 2267901 3.3512 down up incorrect
OXLCM.US Oxford Lane Capital Corp 20200612 0 23.4001 23.4001 22.83 23.1355 6911 20.8842 down down correct
OXLCP.US Oxford Lane Capital Corp 20200612 0 22.42 22.68 22.42 22.68 8900 20.5753 up down incorrect
OXSQ.US Oxford Square Capital Corp 20200612 0 3.28 3.37 3.08 3.33 453928 2.8067 up up correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20200612 0 23 23 22.9 23 1327 20.8693
OXSQZ.US Oxford Square Capital Corp. 20200612 0 22.24 22.75 22 22.5 6500 20.4629 up up correct
OYST.US Oyster Point Pharma Inc 20200612 0 28.24 28.86 27.47 28.75 75400 28.75 up down incorrect
OZK.US Bank OZK 20200612 0 24.14 24.6351 22.75 23.86 1263080 22.6153 down down correct
PAA.US Plains All American Pipeline L.P 20200612 0 10.35 10.4 9.6 9.73 6180997 8.5593 down down correct
PAAS.US Pan American Silver Corp 20200612 0 26.29 26.97 25.78 26.14 2884035 25.7387 down down correct
PACB.US Pacific Biosciences of California Inc 20200612 0 3.43 3.6 3.345 3.57 1833793 3.57 up up correct
PACW.US PacWest Bancorp 20200612 0 19.64 19.9 18.47 19.33 1402403 18.4567 down down correct
PAE.US PAE Incorporated 20200612 0 10.24 10.83 10.13 10.55 702700 10.55 up up correct
PAEWW.US PAE Incorporated 20200612 0 2.63 2.78 2.32 2.75 38400 2.75 up up correct
PAGP.US Plains GP Holdings L.P 20200612 0 10.54 10.63 9.712 9.9 2660482 8.7527 down down correct
PAHC.US Phibro Animal Health Corporation 20200612 0 25.71 26.04 25.12 25.56 120994 24.7529 down down correct
PALT.US Paltalk Inc. Common Stock 20200612 0 1.74 1.75 1.74 1.75 300 1.75 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20200612 0 2.1 2.3 2.1 2.3 21658 2.2296 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20200612 0 227.22 228.39 217.75 221.85 1416408 221.85 down down correct
PASG.US Passage Bio Inc 20200612 0 23.65 25.75 23.65 24.61 242400 24.61 up up correct
PATI.US Patriot Transportation Holding Inc 20200612 0 8.6 8.7501 8.58 8.75 4975 4.8857 up up correct
PATK.US Patrick Industries Inc 20200612 0 56.87 57.1 53.01 55.06 174983 54.0437 down down correct
PAVM.US PAVmed Inc 20200612 0 2.02 2.06 1.92 1.94 805400 1.94 down up incorrect
PAVMW.US PAVmed Inc 20200612 0 0.89 0.89 0.89 0.89 0 0.89
PAVMZ.US PAVmed Inc. Series Z Warrant 20200612 0 0.9999 1 0.9 1 45421 1 up up correct
PAYS.US PaySign Inc 20200612 0 7.4 7.62 7.1326 7.32 279803 7.32 down down correct
PAYX.US Paychex Inc 20200612 0 74.23 74.96 72.21 73.76 1856544 70.8026 down down correct
PBCT.US People's United Financial Inc 20200612 0 12.27 12.275 11.745 12.2 5759344 11.2852 down down correct
PBCTP.US People's United Financial Inc 20200612 0 24.03 24.09 23.45 23.46 39438 21.7424 down down correct
PBFS.US Pioneer Bancorp Inc 20200612 0 9.29 9.62 8.77 9.22 13000 9.22 down down correct
PBHC.US Pathfinder Bancorp Inc 20200612 0 9.9899 9.99 9.8 9.9373 2635 9.645 down down correct
PBIP.US Prudential Bancorp Inc 20200612 0 11.68 11.92 11 11.83 18957 11.4626 up up correct
PBPB.US Potbelly Corporation 20200612 0 2.77 2.77 2.5101 2.62 351879 2.62 down down correct
PBTS.US Powerbridge Technologies Co. Ltd 20200612 0 2.69 2.788 2.67 2.67 51600 2.67 down down correct
PBYI.US Puma Biotechnology Inc 20200612 0 10.07 10.08 9.11 9.48 1014610 9.48 down down correct
PCAR.US PACCAR Inc 20200612 0 74.59 74.61 71.35 73.17 1750401 69.8194 down down correct
PCB.US PCB Bancorp 20200612 0 9.39 9.39 8.97 9.18 32575 8.7707 down down correct
PCH.US PotlatchDeltic Corporation 20200612 0 35.86 36.08 33.73 35.11 615074 31.1868 down down correct
PCOM.US Points International Ltd 20200612 0 10.22 10.26 9.88 10.06 40800 10.06 down up incorrect
PCRX.US Pacira BioSciences Inc 20200612 0 42.91 43.615 41.22 42.56 555029 42.56 down up incorrect
PCSA.US Processa Pharmaceuticals Inc 20200612 0 6 8 6 6 351 6
PCSB.US PCSB Financial Corporation 20200612 0 13.12 13.12 12.41 12.7 171616 12.4726 down down correct
PCTI.US PCTEL Inc 20200612 0 6.15 6.68 6.15 6.62 113731 6.2921 up up correct
PCTY.US Paylocity Holding Corporation 20200612 0 129.02 131.21 123.68 128.06 333188 128.06 down down correct
PCVX.US Vaxcyte Inc 20200612 0 20.8 28.5945 17.8 26.15 3627331 26.15 up up correct
PCYG.US Park City Group Inc 20200612 0 5.5201 5.99 5.5201 5.65 31023 5.65 up down incorrect
PCYO.US Pure Cycle Corporation 20200612 0 9.32 9.34 9.01 9.27 111688 9.27 down down correct
PDCE.US PDC Energy Inc 20200612 0 15.61 16.02 14.61 15.37 1494539 15.0894 down down correct
PDCO.US Patterson Companies Inc 20200612 0 17.85 18.18 17.32 17.765 1213078 16.849 down down correct
PDD.US Pinduoduo Inc 20200612 0 74.41 75.33 71.02 73.11 8859900 73.11 down down correct
PDEX.US Pro 20200612 0 18.11 18.71 18 18.01 4000 18.01 down down correct
PDFS.US PDF Solutions Inc 20200612 0 17.12 17.3654 16.35 16.7 180709 16.7 down down correct
PDLB.US PDL Community Bancorp 20200612 0 9.98 10.55 9.82 10.38 16300 10.38 up up correct
PDSB.US PDS Biotechnology Corporation 20200612 0 1.32 1.32 1.22 1.265 231491 1.265 down down correct
PDSKX.US PDSKX 20200612 0 21.6 21.6 21.6 21.6 0 20.7412
PDSRX.US PDSRX 20200612 0 21.57 21.57 21.57 21.57 0 20.6263
PDSYX.US PDSYX 20200612 0 21.64 21.64 21.64 21.64 0 20.7813
PEBK.US Peoples Bancorp of North Carolina Inc 20200612 0 19.22 19.22 17.1 18.03 9178 17.3249 down down correct
PEBO.US Peoples Bancorp Inc 20200612 0 21.9 22.0397 20.44 21.21 66464 19.6366 down up incorrect
PEGA.US Pegasystems Inc 20200612 0 93.73 94.75 90.61 92.74 153414 92.6013 down down correct
PENN.US Penn National Gaming Inc 20200612 0 30.44 30.58 28.58 29.65 9357893 29.65 down up incorrect
PEP.US PepsiCo Inc 20200612 0 129.15 129.93 127.43 129 7039513 123.5643 down down correct
PERI.US Perion Network Ltd 20200612 0 5.26 5.38 5.13 5.3 88849 5.3 up up correct
PESI.US Perma 20200612 0 5.74 5.74 5.53 5.65 17100 5.65 down down correct
PETQ.US PetIQ Inc 20200612 0 31.22 31.4 29.11 29.95 395900 29.95 down down correct
PETS.US PetMed Express Inc 20200612 0 34.51 35.46 33.38 33.86 582033 32.0165 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20200612 0 0.4 0.4 0.4 0.4 1305 1.6
PETZ.US TDH Holdings Inc 20200612 0 1.75 1.76 1.21 1.29 159100 1.29 down down correct
PFALX.US PFALX 20200612 0 8.18 8.18 8.18 8.18 0 7.4245
PFBC.US Preferred Bank 20200612 0 40.15 40.15 37.83 39.48 64007 37.9353 down down correct
PFC.US Premier Financial Corp 20200612 0 17.87 17.98 16.35 16.94 121661 16.0278 down down correct
PFFLX.US PFFLX 20200612 0 8.18 8.18 8.18 8.18 0 7.4165
PFG.US Principal Financial Group Inc 20200612 0 42.32 42.38 40.29 41.88 1514086 39.3856 down down correct
PFHD.US Professional Holding Corp 20200612 0 14.27 14.56 13.86 14 60500 14 down down correct
PFIE.US Profire Energy Inc 20200612 0 0.972 1.13 0.95 1.04 52158 1.04 up up correct
PFIN.US P&F Industries Inc 20200612 0 5.67 5.9699 5.38 5.39 1975 5.39 down down correct
PFIS.US Peoples Financial Services Corp 20200612 0 33.95 34.46 32.69 33.72 12497 32.0128 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20200612 0 8.18 8.18 8.18 8.18 0 7.1932
PFLT.US PennantPark Floating Rate Capital Ltd 20200612 0 8.43 8.92 8.3899 8.84 367852 7.5078 up up correct
PFMT.US Performant Financial Corporation 20200612 0 0.64 0.68 0.64 0.67 40500 0.67 up up correct
PFSW.US PFSweb Inc 20200612 0 6.18 6.69 6.18 6.36 188414 6.36 up up correct
PFX.US Phenixfin Corporation 20200612 0 0.7402 0.7936 0.71 0.7907 332277 15.814 up up correct
PFXNL.US PhenixFIN Corporation 20200612 0 22.02 22.02 21 21.67 2602 20.0434 down down correct
PGC.US Peapack 20200612 0 18.92 19 17.7 18.57 80342 18.3452 down down correct
PGEN.US Precigen Inc 20200612 0 3.99 4.34 3.7733 4.14 2130259 4.14 up down incorrect
PGNY.US Progyny Inc 20200612 0 22.69 23.47 21.26 22.56 818100 22.56 down down correct
PHAS.US PhaseBio Pharmaceuticals Inc 20200612 0 4.92 5.11 4.73 4.83 365000 4.83 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20200612 0 50.96 51.7 47.35 49.44 70600 49.44 down down correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20200612 0 2.3 2.7499 2.3 2.33 16462 2.33 up up correct
PHIO.US Phio Pharmaceuticals Corp 20200612 0 2.58 2.59 2.37 2.48 336000 2.48 down down correct
PHIOW.US Phio Pharmaceuticals Corp 20200612 0 0.22 0.22 0.1645 0.1645 16903 0.1645 down down correct
PHUN.US Phunware Inc 20200612 0 1.24 1.25 1.13 1.16 1906737 1.16 down down correct
PHUNW.US Phunware Inc 20200612 0 0.19 0.19 0.1051 0.1249 4447 0.1249 down down correct
PI.US Impinj Inc 20200612 0 26 26.71 24.97 26.64 429700 26.64 up down incorrect
PIIVX.US PIIVX 20200612 0 31.18 31.18 31.18 31.18 0 30.5726
PINC.US Premier Inc 20200612 0 33.62 33.93 31.7 32.33 360546 31.2748 down down correct
PIRS.US Pieris Pharmaceuticals Inc 20200612 0 3.04 3.11 2.94 3.04 271300 3.04
PIXY.US ShiftPixy Inc 20200612 0 5.27 5.39 5.04 5.19 378054 5.19 down down correct
PKBK.US Parke Bancorp Inc 20200612 0 13.4 13.5813 12.58 13.05 28401 12.3317 down down correct
PKOH.US Park 20200612 0 16.48 19.48 15.03 15.77 63310 15.4171 down down correct
PLAB.US Photronics Inc 20200612 0 11.39 11.5426 11.01 11.275 627250 11.275 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20200612 0 17.13 17.25 15.0701 16.6 19341811 16.6 down up incorrect
PLBC.US Plumas Bancorp 20200612 0 21.08 22.24 21.08 21.69 2821 21.0368 up down incorrect
PLCE.US The Children's Place Inc 20200612 0 47.37 49 45.13 47.09 1025282 47.09 down down correct
PLIN.US China Xiangtai Food Co. Ltd 20200612 0 1.55 1.9 1.46 1.5 2973500 1.5 down down correct
PLL.US Piedmont Lithium Inc 20200612 0 6.28 6.28 6.06 6.155 46585 6.155 down down correct
PLMR.US Palomar Holdings Inc 20200612 0 80 80.85 77.42 78 277800 78 down down correct
PLPC.US Preformed Line Products Company 20200612 0 53.15 53.15 50.2 50.84 6558 49.8485 down down correct
PLRX.US Pliant Therapeutics Inc 20200612 0 22.75 24 22.48 22.85 425674 22.85 up down incorrect
PLSE.US Pulse Biosciences Inc 20200612 0 8.31 8.74 7.83 8.32 152300 8.32 up up correct
PLUG.US Plug Power Inc 20200612 0 5.16 5.36 4.88 5.06 15566800 5.06 down down correct
PLUS.US ePlus inc 20200612 0 71.82 72.193 68.34 70.13 66852 35.065 down down correct
PLXP.US PLx Pharma Inc 20200612 0 3.33 3.67 3.3 3.3 17582 3.3 down down correct
PLXS.US Plexus Corp 20200612 0 63.61 63.61 60.46 62.17 241571 62.17 down down correct
PLYA.US Playa Hotels & Resorts N.V 20200612 0 3.71 3.81 3.55 3.8 1271900 3.8 up up correct
PMAAX.US PMAAX 20200612 0 10.7 10.7 10.7 10.7 0 10.2873
PMCB.US PharmaCyte Biotech Inc. Common Stock 20200612 0 0.0333 0.0333 0.0276 0.029 5220 43.5022 down down correct
PMD.US Psychemedics Corporation 20200612 0 5.8399 5.8399 5.53 5.605 19444 5.5655 down down correct
PME.US Pingtan Marine Enterprise Ltd 20200612 0 1.2 1.34 1.1501 1.3 238418 1.3 up down incorrect
PMFLX.US PMFLX 20200612 0 10.7 10.7 10.7 10.7 0 10.2306
PMIFX.US PMIFX 20200612 0 10.03 10.03 10.03 10.03 0 8.6132
PMTS.US CPI Card Group Inc. Common Stock 20200612 0 1.81 1.825 1.81 1.81 9100 1.81
PNBK.US Patriot National Bancorp Inc 20200612 0 5.67 6.0701 5.67 6.0701 505 6.0701 up down incorrect
PNFP.US Pinnacle Financial Partners Inc 20200612 0 42.08 42.47 40.45 41.57 628525 40.9102 down up incorrect
PNFPP.US Pinnacle Financial Partners Inc 20200612 0 25.37 25.54 25.25 25.25 62200 23.0357 down down correct
PNNT.US PennantPark Investment Corporation 20200612 0 3.67 3.8 3.5358 3.8 628989 3.2322 up up correct
PNNTG.US PNNTG 20200612 0 22.41 22.7 22.25 22.25 3300 20.4485 down up incorrect
PNRG.US PrimeEnergy Resources Corporation 20200612 0 81.35 92.9 81.35 92.9 1400 92.9 up up correct
PNTG.US The Pennant Group Inc 20200612 0 24.67 24.99 23.47 24.68 116500 24.68 up up correct
POAI.US Predictive Oncology Inc 20200612 0 1.72 1.75 1.58 1.67 414992 1.67 down down correct
PODD.US Insulet Corporation 20200612 0 184.74 188.99 177.445 180.56 320849 180.56 down down correct
POLA.US Polar Power Inc 20200612 0 1.35 1.46 1.3 1.44 59043 1.44 up up correct
POOL.US Pool Corporation 20200612 0 256.34 259.16 249.385 252.67 216222 250.0572 down down correct
POPM.US PopMail.com Inc 20200612 0 0 0 0 0 0 0
POWI.US Power Integrations Inc 20200612 0 114.55 114.935 108.79 111.62 314948 55.2982 down down correct
POWL.US Powell Industries Inc 20200612 0 27.19 27.48 25.63 26.5 72021 25.0989 down down correct
POWW.US AMMO Inc 20200612 0 2.26 2.45 2.26 2.39 68784 2.39 up up correct
PPBI.US Pacific Premier Bancorp Inc 20200612 0 20.77 21 19.51 20.495 1354479 19.4053 down down correct
PPBT.US Purple Biotech Ltd 20200612 0 0.046 0.047 0.0421 0.0449 6701751 0.4488 down down correct
PPC.US Pilgrim's Pride Corporation 20200612 0 18.35 18.465 17.73 18.14 1355397 18.14 down up incorrect
PPD.US PPD Inc 20200612 0 26.22 26.48 24.94 25.65 1435365 25.65 down down correct
PPIH.US Perma 20200612 0 5.76 5.95 5.76 5.8 4900 5.8 up up correct
PPSI.US Pioneer Power Solutions Inc 20200612 0 1.05 1.33 0.96 1.03 488994 1.0044 down down correct
PPTA.US Midas Gold Corp. 20200612 0 4.078 4.3 4.078 4.17 40048 4.17 up up correct
PRAA.US PRA Group Inc 20200612 0 38.05 38.05 34.725 36.57 321949 36.57 down up incorrect
PRCH.US Porch Group Inc 20200612 0 9.8376 9.8376 9.8376 9.8376 169 9.8376
PRDEX.US PREDEX Funds 20200612 0 25.73 25.73 25.73 25.73 0 24.1324
PRDO.US Perdoceo Education Corporation 20200612 0 16.34 16.47 15.51 15.85 429900 15.85 down down correct
PRFT.US Perficient Inc 20200612 0 34.61 34.9 33.43 34.35 219545 34.35 down down correct
PRGS.US Progress Software Corporation 20200612 0 38.69 39.4 37.69 38.46 251568 37.5581 down down correct
PRIM.US Primoris Services Corporation 20200612 0 16.29 16.37 15.36 15.68 302236 15.4405 down down correct
PRIVX.US Sharespost 100 Fund 20200612 0 30.98 30.98 30.98 30.98 0 30.3719
PRLVX.US PRLVX 20200612 0 30.81 30.81 30.81 30.81 0 30.201
PROC.US Procaps Group S.A. Ordinary Shares 20200612 0 9.88 9.88 9.85 9.86 27300 9.86 down down correct
PROF.US Profound Medical Corp 20200612 0 12.35 13.09 12.09 12.16 33288 12.16 down down correct
PROV.US Provident Financial Holdings Inc 20200612 0 13.23 14.6043 12.62 13.05 16622 12.3545 down up incorrect
PRPH.US ProPhase Labs Inc 20200612 0 1.59 1.59 1.5 1.5 2784 1.4294 down down correct
PRPL.US Purple Innovation Inc 20200612 0 15.72 15.9068 14.36 15.21 795048 15.21 down down correct
PRPO.US Precipio Inc 20200612 0 0.96 1.02 0.9302 0.975 223499 0.975 up up correct
PRQR.US ProQR Therapeutics N.V 20200612 0 5.45 5.58 5.185 5.25 263739 5.25 down down correct
PRTA.US Prothena Corporation plc 20200612 0 10.24 10.34 9.42 9.67 421241 9.67 down down correct
PRTH.US Priority Technology Holdings Inc 20200612 0 2.22 2.65 2.22 2.47 17300 2.47 up up correct
PRTK.US Paratek Pharmaceuticals Inc 20200612 0 4.5 4.6299 4.315 4.35 402656 4.35 down down correct
PRTS.US CarParts.com Inc 20200612 0 8.28 8.58 8 8.34 1068800 8.34 up up correct
PRVB.US Provention Bio Inc 20200612 0 14.18 14.78 13.73 14.35 820675 14.35 up up correct
PSEC.US Prospect Capital Corporation 20200612 0 5.51 5.64 5.3 5.47 2220366 4.6466 down down correct
PSHG.US Performance Shipping Inc 20200612 0 0.63 0.6469 0.6099 0.6099 11093 5.9824 down down correct
PSMT.US PriceSmart Inc 20200612 0 57.46 57.57 54.925 55.5 131323 54.7958 down down correct
PSNL.US Personalis Inc 20200612 0 12.28 12.72 11.19 11.69 278200 11.69 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20200612 0 17.04 17.04 17.04 17.04 0 15.7636
PSTI.US Pluristem Therapeutics Inc 20200612 0 7.11 7.49 7.01 7.28 356270 7.28 up up correct
PSTV.US Plus Therapeutics Inc 20200612 0 2.11 2.11 1.87 1.97 461919 1.97 down down correct
PT.US Pintec Technology Holdings Limited 20200612 0 1.12 1.14 0.96 0.99 388900 0.99 down down correct
PTC.US PTC Inc 20200612 0 75.04 76.655 73.3 75.16 1127801 75.16 up up correct
PTCT.US PTC Therapeutics Inc 20200612 0 48.95 49.84 47.5 49.265 647192 49.265 up up correct
PTDEX.US PREDEX 20200612 0 25.8 25.8 25.8 25.8 0 24.2902
PTE.US PolarityTE Inc 20200612 0 1.3 1.36 1.22 1.32 1175581 1.32 up up correct
PTEN.US Patterson 20200612 0 4.63 4.81 4.225 4.46 8368032 4.3721 down down correct
PTGX.US Protagonist Therapeutics Inc 20200612 0 15.98 16.39 15.69 16.18 412900 16.18 up up correct
PTIX.US Protagenic Therapeutics Inc 20200612 0 1.15 1.15 1.15 1.15 4 1.15
PTMN.US Portman Ridge Finance Corporation 20200612 0 13.9 13.9 13.4 13.5 6360 11.1164 down down correct
PTNR.US Partner Communications Company Ltd 20200612 0 4.2 4.2 4.2 4.2 900 4.2
PTON.US Peloton Interactive Inc 20200612 0 47.075 48.25 45.64 47.1 5838977 47.1 up up correct
PTRS.US Partners Bancorp 20200612 0 7.18 7.3 7.105 7.23 58372 7.0582 up down incorrect
PTSI.US P.A.M. Transportation Services Inc 20200612 0 31.61 31.61 30.12 30.12 1576 15.06 down down correct
PULM.US Pulmatrix Inc 20200612 0 1.57 1.61 1.5 1.54 410230 1.54 down down correct
PUYI.US Puyi Inc 20200612 0 6.71 6.94 6.5 6.55 56400 6.55 down down correct
PVAC.US Penn Virginia Corporation 20200612 0 12.17 12.85 11.2306 12.615 2437745 12.615 up up correct
PVBC.US Provident Bancorp Inc 20200612 0 8.59 8.64 8.29 8.33 33468 8.1941 down down correct
PWDEX.US PREDEX 20200612 0 25.8 25.8 25.8 25.8 0 24.2901
PWFL.US PowerFleet Inc 20200612 0 4.88 5.085 4.835 4.96 163747 4.96 up up correct
PWOD.US Penns Woods Bancorp Inc 20200612 0 22.53 22.6 21.76 21.91 8293 20.2803 down down correct
PXLW.US Pixelworks Inc 20200612 0 3.5 3.62 3.46 3.52 472200 3.52 up up correct
PXS.US Pyxis Tankers Inc 20200612 0 0.83 0.89 0.7114 0.885 366623 0.885 up up correct
PYPL.US PayPal Holdings Inc 20200612 0 157.06 157.21 151.89 155.26 7038068 155.26 down down correct
PZZA.US Papa John's International Inc 20200612 0 80.25 80.41 77.03 79.04 699682 77.8679 down down correct
QADA.US QAD Inc 20200612 0 42.69 42.69 40.59 41.75 42088 41.4829 down down correct
QADB.US QAD Inc 20200612 0 29.5 29.5 29.5 29.5 1 29.2949
QCOM.US QUALCOMM Incorporated 20200612 0 86.25 87.14 83.53 85.24 10113210 82.8937 down down correct
QCRH.US QCR Holdings Inc 20200612 0 31.24 31.24 29.43 30.57 60248 30.2583 down down correct
QDEL.US Quidel Corporation 20200612 0 162 175.4 159.455 171.8 1370079 171.8 up up correct
QFIN.US 360 DigiTech Inc 20200612 0 9.89 9.98 9.5 9.68 416790 9.5493 down down correct
QIWI.US QIWI plc 20200612 0 14.17 14.36 13.61 14.1 393923 11.9972 down down correct
QK.US Q&K International Group Limited 20200612 0 11.5 11.5 11.5 11.5 0 11.5
QLGN.US Qualigen Therapeutics Inc 20200612 0 4.99 5.24 4.75 5 539357 5 up down incorrect
QLYS.US Qualys Inc 20200612 0 104.76 104.97 101.05 103.11 517806 103.11 down down correct
QMCO.US Quantum Corporation 20200612 0 4.17 4.37 4.04 4.11 219700 4.11 down down correct
QNST.US QuinStreet Inc 20200612 0 10.62 10.91 10.29 10.58 275840 10.58 down up incorrect
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20200612 0 23.78 23.78 22.86 23.1 230486 21.0489 down down correct
QRHC.US Quest Resource Holding Corporation 20200612 0 1.46 1.46 1.39 1.41 14966 1.41 down down correct
QRTEA.US Qurate Retail Inc 20200612 0 9.01 9.16 8.53 8.825 3272698 5.0341 down down correct
QRTEB.US Qurate Retail Inc 20200612 0 4.8935 4.8935 4.8935 4.8935 1 2.2094
QRVO.US Qorvo Inc 20200612 0 110.8 111.69 106.63 108.9 1094283 108.9 down down correct
QTNT.US Quotient Limited 20200612 0 7.08 7.52 7.04 7.26 874200 7.26 up up correct
QTRX.US Quanterix Corporation 20200612 0 24.81 25.85 24.22 25.28 132600 25.28 up up correct
QTT.US Qutoutiao Inc 20200612 0 2.57 2.75 2.52 2.61 863695 26.1 up down incorrect
QUBT.US Quantum Computing Inc. Common Stock 20200612 0 2.85 3 2.76 2.87 56602 2.87 up up correct
QUIK.US QuickLogic Corporation 20200612 0 4.86 4.86 4.72 4.84 14800 4.84 down down correct
QUMU.US Qumu Corporation 20200612 0 2.17 2.27 2.15 2.21 10900 2.21 up down incorrect
QURE.US uniQure N.V 20200612 0 63.14 64.45 61.61 63.12 445590 63.12 down down correct
RADA.US RADA Electronic Industries Ltd 20200612 0 6.05 6.105 5.68 5.99 308348 5.99 down down correct
RAIL.US FreightCar America Inc 20200612 0 1.51 1.65 1.43 1.49 230780 1.49 down up incorrect
RAND.US Rand Capital Corporation 20200612 0 10.8 11.0899 10.76 10.82 9562 9.9645 up up correct
RAPT.US RAPT Therapeutics Inc 20200612 0 21.31 22.07 20.54 21.52 79400 21.52 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20200612 0 68.36 69.17 66.22 68.06 370022 68.06 down down correct
RAVE.US RAVE Restaurant Group Inc 20200612 0 0.89 0.8988 0.845 0.8615 189834 0.8615 down down correct
RAVN.US Raven Industries Inc 20200612 0 20.53 20.7245 19.81 20.29 153232 20.175 down down correct
RBB.US RBB Bancorp 20200612 0 13.58 13.58 12.69 13.08 92002 12.6269 down down correct
RBBN.US Ribbon Communications Inc 20200612 0 3.82 3.92 3.71 3.87 311647 3.87 up down incorrect
RBCAA.US Republic Bancorp Inc 20200612 0 32.78 32.78 30.8 32.22 23770 30.625 down down correct
RBCN.US Rubicon Technology Inc 20200612 0 7.92 7.92 7.51 7.65 1935 7.65 down down correct
RBKB.US Rhinebeck Bancorp Inc 20200612 0 7 7 7 7 0 7
RBNC.US Reliant Bancorp Inc 20200612 0 14.57 14.89 14.21 14.74 39282 14.2972 up up correct
RCAT.US Red Cat Holdings Inc 20200612 0 1.35 1.35 0.9 1.2 2326 1.2 down up incorrect
RCEL.US AVITA Medical Inc 20200612 0 6.1 6.19 5.91 6.02 64084 30.1 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20200612 0 9.56 9.56 9.56 9.56 0 8.4905
RCICX.US Resource Credit Income Fund Class C 20200612 0 9.65 9.65 9.65 9.65 0 8.6878
RCII.US Rent 20200612 0 26.12 26.31 24.57 24.9 456555 23.6411 down down correct
RCIIX.US Resource Credit Income Fund Class I Shar 20200612 0 9.58 9.58 9.58 9.58 0 8.4934
RCILX.US RCILX 20200612 0 9.55 9.55 9.55 9.55 0 8.5286
RCIWX.US Resource Credit Income Fund Class W Shar 20200612 0 9.55 9.55 9.55 9.55 0 8.5126
RCKT.US Rocket Pharmaceuticals Inc 20200612 0 17.6 18.26 16.53 18.13 656986 18.13 up down incorrect
RCKY.US Rocky Brands Inc 20200612 0 21.09 21.36 19.97 20.84 35930 20.3503 down up incorrect
RCM.US R1 RCM Inc 20200612 0 11.69 11.825 10.93 11.27 917122 11.27 down down correct
RCMT.US RCM Technologies Inc 20200612 0 1.58 1.65 1.55 1.61 14800 1.61 up up correct
RCON.US Recon Technology Ltd 20200612 0 2.09 2.09 1.7941 1.99 826854 1.99 down down correct
RDCM.US RADCOM Ltd 20200612 0 7.25 7.65 7.02 7.42 23000 7.42 up up correct
RDFN.US Redfin Corporation 20200612 0 33.39 33.63 31.02 32.755 1374600 32.755 down down correct
RDHL.US RedHill Biopharma Ltd 20200612 0 7.46 7.46 6.8 7.04 244083 7.04 down up incorrect
RDI.US Reading International Inc 20200612 0 3.87 4.09 3.82 4.03 185600 4.03 up up correct
RDIB.US Reading International Inc 20200612 0 16.6 16.6 16.6 16.6 0 16.6
RDNT.US RadNet Inc 20200612 0 16.53 16.98 15.59 16.01 389596 16.01 down down correct
RDUS.US Radius Health Inc 20200612 0 13.22 13.83 12.68 13.14 646334 13.14 down down correct
RDVT.US Red Violet Inc 20200612 0 17.4 18.215 17.245 18.09 71200 18.09 up up correct
RDWR.US Radware Ltd 20200612 0 23.38 23.75 23 23.23 196395 23.23 down down correct
REAL.US The RealReal Inc 20200612 0 13.08 13.08 11.97 12.54 2282100 12.54 down down correct
REDU.US RISE Education Cayman Ltd 20200612 0 4.27 4.3 3.45 3.74 610500 3.74 down down correct
REED.US Reed's Inc 20200612 0 1 1.04 0.96 1 530200 1
REFR.US Research Frontiers Incorporated 20200612 0 4.64 4.94 4.6 4.91 124700 4.91 up up correct
REG.US Regency Centers Corporation 20200612 0 47.78 48.05 45.75 47.89 1569109 44.97 up up correct
REGI.US Renewable Energy Group Inc 20200612 0 28.25 28.5 26.8 27.395 520219 27.395 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20200612 0 616.01 619.68 583.14 588.39 1230151 588.39 down up incorrect
REKR.US Rekor Systems Inc 20200612 0 3.46 3.4999 3.31 3.38 56565 3.38 down down correct
RELI.US Reliance Global Group Inc 20200612 0 0.1974 0.25 0.1865 0.2495 3964 21.3846 up up correct
RELL.US Richardson Electronics Ltd 20200612 0 4.39 4.39 3.99 3.99 5457 3.7638 down down correct
REPH.US Recro Pharma Inc 20200612 0 4.97 5.28 4.828 4.92 337700 4.92 down down correct
REPL.US Replimune Group Inc 20200612 0 21.31 22.195 20.24 20.6 235800 20.6 down down correct
RESN.US Resonant Inc 20200612 0 2.67 2.68 2.46 2.56 702100 2.56 down up incorrect
RETA.US Reata Pharmaceuticals Inc 20200612 0 170.95 173.48 157.02 163.25 797100 163.25 down down correct
RETO.US ReTo Eco 20200612 0 1.106 1.68 1 1.26 2346400 1.26 up down incorrect
REYN.US Reynolds Consumer Products Inc 20200612 0 31.99 32.34 30.45 31.41 510100 30.0249 down up incorrect
RFIL.US RF Industries Ltd 20200612 0 5.5 5.57 5.02 5.12 178000 5.12 down up incorrect
RGCO.US RGC Resources Inc 20200612 0 24.61 24.61 23.76 23.96 10048 22.8709 down down correct
RGEN.US Repligen Corporation 20200612 0 116.22 119.8799 114.36 116.83 750592 116.83 up up correct
RGLD.US Royal Gold Inc 20200612 0 124.17 125.9799 119.74 120.35 419882 118.4549 down down correct
RGLS.US Regulus Therapeutics Inc 20200612 0 0.87 1.02 0.85 0.95 11865020 0.95 up up correct
RGNX.US REGENXBIO Inc 20200612 0 35.44 36 33.89 35.17 342100 35.17 down up incorrect
RGP.US Resources Connection Inc 20200612 0 11.58 11.67 10.87 11.23 144900 10.5817 down up incorrect
RIBT.US RiceBran Technologies 20200612 0 0.94 1.03 0.94 0.9751 33394 0.9751 up up correct
RICK.US RCI Hospitality Holdings Inc 20200612 0 14.92 15.46 14.1 14.75 222633 14.6377 down down correct
RIDE.US Lordstown Motors Corp 20200612 0 10.09 10.09 10.09 10.09 93428 10.09
RIGL.US Rigel Pharmaceuticals Inc 20200612 0 1.88 1.89 1.75 1.8 1148482 1.8 down down correct
RILY.US B. Riley Financial Inc 20200612 0 22.62 22.63 21.73 22.03 139218 19.8762 down down correct
RILYM.US RILYM 20200612 0 21.49 21.83 21.16 21.2 11800 19.2359 down down correct
RILYN.US B. Riley Financial Inc 20200612 0 21.65 21.8 20.71 20.9 11100 18.9306 down down correct
RILYP.US B. Riley Financial Inc 20200612 0 21.61 21.61 21.1 21.42 7700 19.3475 down down correct
RIOT.US Riot Blockchain Inc 20200612 0 2.45 2.462 2.14 2.29 4839100 2.29 down up incorrect
RIVE.US Riverview Financial Corporation 20200612 0 7.2 7.2 6.67 6.98 5300 6.98 down down correct
RKDA.US Arcadia Biosciences Inc 20200612 0 3.83 3.8949 3.63 3.85 139354 3.85 up up correct
RLMD.US Relmada Therapeutics Inc 20200612 0 47.54 48.29 46.4037 46.97 125345 46.97 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20200612 0 11.73 11.73 11.02 11.07 37700 10.401 down down correct
RMBL.US RumbleON Inc 20200612 0 9.41 9.82 8.6 9.21 125518 9.21 down down correct
RMBS.US Rambus Inc 20200612 0 15.14 15.16 14.44 14.78 813006 14.78 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20200612 0 5.16 5.28 5.16 5.19 12410 5.19 up up correct
RMNI.US Rimini Street Inc 20200612 0 4.41 4.41 4.17 4.26 57500 4.26 down down correct
RMR.US The RMR Group Inc 20200612 0 30.79 31.095 30.15 31.07 69248 24.914 up up correct
RMRM.US RMR Mortgage Trust 20200612 0 12.23 12.35 11.89 12.06 77600 11.2714 down down correct
RMTI.US Rockwell Medical Inc 20200612 0 2.05 2.08 1.91 2 699500 2 down down correct
RNA.US Avidity Biosciences Inc 20200612 0 26.5 30.47 25.5 28.5 5807674 28.5 up up correct
RNDB.US Randolph Bancorp Inc 20200612 0 9.5 9.5 9 9.31 16732 9.2565 down down correct
RNST.US Renasant Corporation 20200612 0 24.39 24.43 22.99 23.68 249108 22.5775 down down correct
RNWK.US RealNetworks Inc 20200612 0 1.4 1.41 1.19 1.23 1149500 1.23 down down correct
ROAD.US Construction Partners Inc 20200612 0 16.5 17.13 16.35 16.9 788200 16.9 up up correct
ROCK.US Gibraltar Industries Inc 20200612 0 47.61 47.64 43.18 44.24 268111 44.24 down down correct
ROIC.US Retail Opportunity Investments Corp 20200612 0 11.25 11.5753 11.03 11.5 2170987 11.1755 up up correct
ROKU.US Roku Inc 20200612 0 108.81 110.16 105.3 108.07 7456100 108.07 down up incorrect
ROLL.US RBC Bearings Incorporated 20200612 0 136.34 136.63 128.41 134.52 127702 134.52 down down correct
ROST.US Ross Stores Inc 20200612 0 96.42 96.787 89.79 92.48 2932959 91.5832 down down correct
RPAY.US Repay Holdings Corporation 20200612 0 24.88 25.97 24.31 24.54 604400 24.54 down down correct
RPD.US Rapid7 Inc 20200612 0 48.73 49.08 45.85 47.28 712100 47.28 down down correct
RPRX.US Royalty Pharma plc 20200612 0 28 28 28 28 0 27.3444
RRBI.US Red River Bancshares Inc 20200612 0 39.28 40.45 36.49 38.96 13400 38.6632 down up incorrect
RRGB.US Red Robin Gourmet Burgers Inc 20200612 0 13.33 13.35 11.62 12.3 1768038 12.3 down down correct
RRR.US Red Rock Resorts Inc 20200612 0 13.84 13.84 12.84 13.24 2390305 12.4567 down down correct
RSLS.US ReShape Lifesciences Inc 20200612 0 3.55 3.85 3.55 3.85 560 3.85 up down incorrect
RSSS.US Research Solutions Inc 20200612 0 3 3.1 2.965 3.015 15829 3.015 up up correct
RTLR.US Rattler Midstream LP 20200612 0 10.16 10.587 9.48 9.81 705100 8.529 down down correct
RUBY.US Rubius Therapeutics Inc 20200612 0 6.39 6.58 5.82 6.06 241441 6.06 down down correct
RUN.US Sunrun Inc 20200612 0 17.93 18.26 17.3 17.93 1071200 17.93
RUSHA.US Rush Enterprises Inc 20200612 0 39.275 40.53 37.69 39.67 277381 25.8663 up up correct
RUSHB.US Rush Enterprises Inc 20200612 0 34.08 34.08 31.73 33.29 10370 21.6618 down down correct
RUTH.US Ruth's Hospitality Group Inc 20200612 0 9.97 10.06 8.79 9.63 2759703 9.63 down down correct
RVMD.US Revolution Medicines Inc 20200612 0 33.86 36.56 33.29 36.08 117300 36.08 up up correct
RVNC.US Revance Therapeutics Inc 20200612 0 21.48 21.75 20.45 21.395 643847 21.395 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20200612 0 0.33 0.3799 0.3299 0.3799 110185 0.3799 up up correct
RVSB.US Riverview Bancorp Inc 20200612 0 5.15 5.2 4.94 5.14 53665 4.8817 down down correct
RWLK.US ReWalk Robotics Ltd 20200612 0 1.66 1.67 1.55 1.64 281515 1.64 down down correct
RYAAY.US Ryanair Holdings plc 20200612 0 72.1 73.09 69.765 70.96 691967 70.96 down up incorrect
RYTM.US Rhythm Pharmaceuticals Inc 20200612 0 19.39 20.22 19.03 20.035 151100 20.035 up up correct
RZB.US Reinsurance Group of America Incorporated 20200612 0 24.96 25.2824 24.9 24.91 72472 23.0673 down down correct
RZLT.US Rezolute Inc 20200612 0 0.16 0.1675 0.13 0.1375 110295 6.875 down down correct
SABR.US Sabre Corporation 20200612 0 8.7 8.73 7.99 8.51 6241113 8.51 down down correct
SAFM.US Sanderson Farms Inc 20200612 0 122.8 122.8 118.875 121.19 199915 119.134 down up incorrect
SAFT.US Safety Insurance Group Inc 20200612 0 76.1 76.1 74.09 75.77 79641 70.7553 down down correct
SAGE.US Sage Therapeutics Inc 20200612 0 35.22 36.24 34.4 36.21 1021369 36.21 up up correct
SAIA.US Saia Inc 20200612 0 108.89 109.16 103.32 104.91 216658 104.91 down down correct
SAL.US Salisbury Bancorp Inc 20200612 0 39.11 41.99 39.11 40.64 3894 39.0077 up down incorrect
SALM.US Salem Media Group Inc 20200612 0 1 1.1 1 1.02 56800 1.02 up down incorrect
SAMG.US Silvercrest Asset Management Group Inc 20200612 0 11.36 12.15 11.25 11.75 26115 11.0017 up up correct
SANM.US Sanmina Corporation 20200612 0 26.35 26.35 24.93 25.53 474099 25.53 down down correct
SANW.US S&W Seed Company 20200612 0 2.4 2.4 2.27 2.38 67200 2.38 down down correct
SASR.US Sandy Spring Bancorp Inc 20200612 0 25.33 25.55 24.38 25.01 242127 23.7132 down down correct
SATS.US EchoStar Corporation 20200612 0 30.63 31.15 29.6105 30.28 217892 30.28 down down correct
SAVA.US Cassava Sciences Inc 20200612 0 2.6 2.69 2.35 2.42 1916154 2.42 down up incorrect
SBAC.US SBA Communications Corporation 20200612 0 294.95 298.9678 292.46 297.37 597670 294.1808 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20200612 0 21.71 21.71 20.18 20.88 200194 20.6364 down down correct
SBET.US Sharplink Gaming Ltd 20200612 0 1.09 1.13 0.95 1 522000 1 down down correct
SBFG.US SB Financial Group Inc 20200612 0 16.722 17.5 16.72 16.8 18147 16.1686 up up correct
SBGI.US Sinclair Broadcast Group Inc 20200612 0 20.34 20.58 18.35 19.29 2017224 18.481 down down correct
SBLK.US Star Bulk Carriers Corp 20200612 0 6.37 6.67 6.26 6.45 967772 5.6175 up up correct
SBNY.US Signature Bank 20200612 0 107.41 109.02 103.3 107.88 631833 105.4864 up up correct
SBRA.US Sabra Health Care REIT Inc 20200612 0 14.9 14.98 13.97 14.68 2481606 13.1297 down down correct
SBSI.US Southside Bancshares Inc 20200612 0 28.44 28.44 26.83 27.57 146150 26.0247 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20200612 0 3.82 3.87 3.66 3.71 106100 3.71 down down correct
SBUX.US Starbucks Corporation 20200612 0 75 76.715 73.81 76.38 18529830 74.3806 up up correct
SCHL.US Scholastic Corporation 20200612 0 29.67 30.03 28.745 29.36 119166 28.3965 down down correct
SCHN.US Schnitzer Steel Industries Inc 20200612 0 16.99 17.36 16.51 16.91 218771 16.3062 down up incorrect
SCKT.US Socket Mobile Inc 20200612 0 1.35 1.35 1.29 1.35 8600 1.35
SCOA.US Scion Tech Growth I 20200612 0 2.93 2.93 2.93 2.93 0 2.93
SCOR.US comScore Inc 20200612 0 3.27 3.34 3.1 3.21 344600 3.21 down down correct
SCPH.US scPharmaceuticals Inc 20200612 0 7.39 7.6 6.91 7.1 60300 7.1 down down correct
SCPL.US SciPlay Corporation 20200612 0 13.79 13.99 13.15 13.35 706300 13.35 down down correct
SCR.US Score Media and Gaming Inc 20200612 0 0.5454 0.6319 0.5123 0.5123 233702 0.5123 down up incorrect
SCSC.US ScanSource Inc 20200612 0 24.56 24.905 23.41 23.91 97608 23.91 down down correct
SCVL.US Shoe Carnival Inc 20200612 0 26.09 26.38 24.65 25.63 232568 12.6315 down up incorrect
SCVX.US UN 20200612 0 10.3 10.3 10.3 10.3 633 10.3
SCWX.US SecureWorks Corp 20200612 0 11.99 12.91 11.36 11.98 149700 11.98 down down correct
SCYX.US SCYNEXIS Inc 20200612 0 0.81 0.83 0.795 0.8023 45715 8.023 down down correct
SDC.US SmileDirectClub Inc 20200612 0 7.55 7.6 7.05 7.36 5463200 7.36 down down correct
SDGR.US Schrödinger Inc 20200612 0 62.71 64.45 59.5 60.51 707800 60.51 down down correct
SEAC.US SeaChange International Inc 20200612 0 1.95 2.04 1.76 1.78 875300 1.78 down up incorrect
SECO.US Secoo Holding Limited 20200612 0 3.16 3.29 3.06 3.29 334900 3.29 up up correct
SEDG.US SolarEdge Technologies Inc 20200612 0 145.07 147.45 138.7 142.05 788808 142.05 down down correct
SEED.US Origin Agritech Limited 20200612 0 4.69 6.75 4.62 6.38 446216 6.38 up up correct
SEEL.US Seelos Therapeutics Inc 20200612 0 1.1 1.22 1.1 1.19 822267 1.19 up up correct
SEIC.US SEI Investments Company 20200612 0 56.66 57.17 54.935 56.29 910351 55.2234 down down correct
SELB.US Selecta Biosciences Inc 20200612 0 3.77 3.85 2.46 2.68 23393100 2.68 down down correct
SELF.US Global Self Storage Inc 20200612 0 3.98 3.98 3.8 3.8 11853 3.5077 down down correct
SENEA.US Seneca Foods Corporation 20200612 0 32.83 32.83 31.12 31.7 27000 31.7 down down correct
SENEB.US Seneca Foods Corporation 20200612 0 32 32 32 32 0 32
SESN.US Sesen Bio Inc 20200612 0 0.751 0.779 0.72 0.741 682000 0.741 down down correct
SFBC.US Sound Financial Bancorp Inc 20200612 0 24.1 24.1 24.1 24.1 5 23.3532
SFBS.US ServisFirst Bancshares Inc 20200612 0 34.89 35.04 33.56 34.35 257388 33.5368 down down correct
SFET.US Safe 20200612 0 1.46 1.48 1.36 1.47 1177300 1.47 up up correct
SFIX.US Stitch Fix Inc 20200612 0 23.64 24.2 22.93 23.44 2006500 23.44 down up incorrect
SFM.US Sprouts Farmers Market Inc 20200612 0 24.27 24.31 22.8 23.01 2454071 23.01 down down correct
SFNC.US Simmons First National Corporation 20200612 0 16.89 17.35 15.84 16.355 684143 15.6756 down down correct
SFST.US Southern First Bancshares Inc 20200612 0 27.81 27.83 26.77 27.71 30200 27.71 down down correct
SFT.US Shift Technologies Inc 20200612 0 10.15 10.15 10.13 10.13 776 10.13 down up incorrect
SGA.US Saga Communications Inc 20200612 0 26.06 26.65 25.15 25.4 10129 24.3697 down down correct
SGBX.US SG Blocks Inc 20200612 0 2.52 2.71 2.41 2.56 2199761 2.56 up up correct
SGC.US Superior Group of Companies Inc 20200612 0 11.73 11.96 11.055 11.7 35028 11.3354 down down correct
SGEN.US Seagen Inc 20200612 0 150.11 151.52 147.2047 151.16 1018043 151.16 up up correct
SGH.US SMART Global Holdings Inc 20200612 0 27.08 27.2 25.12 26.07 141100 26.07 down down correct
SGLB.US Sigma Labs Inc 20200612 0 2.57 2.76 2.45 2.52 600006 2.52 down down correct
SGLBW.US Sigma Labs Inc. Warrant 20200612 0 0.221 0.34 0.1601 0.1604 3299 0.1604 down down correct
SGMA.US SigmaTron International Inc 20200612 0 3.08 3.19 3.06 3.16 14100 3.16 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20200612 0 1.114 1.114 1.114 1.114 0 1.114
SGMO.US Sangamo Therapeutics Inc 20200612 0 11.55 11.775 10.7 10.99 3103429 10.99 down down correct
SGMS.US Scientific Games Corporation 20200612 0 15.1 15.54 13.81 15.24 2718234 15.24 up up correct
SGOC.US SGOCO Group Ltd 20200612 0 1.05 1.15 0.9702 1.1 194064 1.1 up down incorrect
SGRP.US SPAR Group Inc 20200612 0 0.85 0.901 0.8099 0.8499 43462 0.8499 down down correct
SGRY.US Surgery Partners Inc 20200612 0 12.98 13 11.42 11.83 710500 11.83 down down correct
SHBI.US Shore Bancshares Inc 20200612 0 10.34 10.34 9.6 10.01 23702 9.5304 down down correct
SHEN.US Shenandoah Telecommunications Company 20200612 0 53.19 53.19 50.47 51.36 156904 32.0041 down up incorrect
SHIP.US Seanergy Maritime Holdings Corp 20200612 0 0.1743 0.178 0.1614 0.17 4434269 2.72 down down correct
SHIPW.US Seanergy Maritime Holdings Corp 20200612 0 0.07 0.07 0.054 0.0599 332628 0.0599 down up incorrect
SHIPZ.US Seanergy Maritime Holdings Corp 20200612 0 0.074 0.074 0.0359 0.038 93026 0.038 down down correct
SHOO.US Steven Madden Ltd 20200612 0 24.32 24.4514 22.84 23.47 1043951 23.1374 down down correct
SHPW.US WT 20200612 0 0.3135 0.3435 0.25 0.29 106956 0.29 down down correct
SHYF.US The Shyft Group Inc 20200612 0 17.09 17.09 15.46 15.87 343202 15.7936 down down correct
SIBN.US SI 20200612 0 16.65 17 16.15 16.76 187100 16.76 up up correct
SIEB.US Siebert Financial Corp 20200612 0 5.94 6 5.1294 5.72 96543 5.72 down down correct
SIEN.US Sientra Inc 20200612 0 4.03 4.28 3.8 4.26 1356018 4.26 up up correct
SIFY.US Sify Technologies Limited 20200612 0 0.81 0.8929 0.81 0.862 81555 0.862 up down incorrect
SIGA.US SIGA Technologies Inc 20200612 0 5.8 5.87 5.52 5.62 293100 5.62 down down correct
SIGI.US Selective Insurance Group Inc 20200612 0 52.48 52.5 48.81 50.24 328386 49.1547 down down correct
SILC.US Silicom Ltd 20200612 0 34.52 34.8598 33.02 33.35 17605 33.35 down down correct
SILK.US Silk Road Medical Inc 20200612 0 37.19 37.61 35.48 37.12 426500 37.12 down down correct
SIMO.US Silicon Motion Technology Corporation 20200612 0 44.23 44.67 42.4 43.04 299486 41.3267 down down correct
SINO.US Sino 20200612 0 0.5016 0.5942 0.45 0.5555 231725 2.7776 up up correct
SINT.US Sintx Technologies Inc 20200612 0 0.773 0.82 0.721 0.759 545129 0.759 down down correct
SIOX.US Sio Gene Therapies Inc 20200612 0 3.46 3.46 3.12 3.31 213795 3.31 down down correct
SIRI.US Sirius XM Holdings Inc 20200612 0 6.02 6.06 5.8 5.935 33633820 5.8451 down down correct
SISI.US Shineco Inc 20200612 0 0.5995 0.67 0.5601 0.63 746128 0.63 up down incorrect
SITM.US SiTime Corporation 20200612 0 33.5 36.99 33 35.75 817600 35.75 up up correct
SIVB.US SVB Financial Group 20200612 0 214.01 214.01 200.5 208.53 377872 208.53 down down correct
SIVBP.US SVB Financial Group 20200612 0 24.26 24.33 23.91 23.94 17100 22.2255 down down correct
SKYW.US SkyWest Inc 20200612 0 35.04 36.43 32.65 34.56 1303725 34.56 down down correct
SLAB.US Silicon Laboratories Inc 20200612 0 97.94 99.4052 93.45 96.26 434259 96.26 down up incorrect
SLDB.US Solid Biosciences Inc 20200612 0 3.05 3.14 2.85 2.99 217100 2.99 down down correct
SLGG.US Super League Gaming Inc 20200612 0 2.92 2.95 2.61 2.74 332100 2.74 down down correct
SLGL.US Sol 20200612 0 7.96 8.153 7.75 8.06 11400 8.06 up up correct
SLGN.US Silgan Holdings Inc 20200612 0 32.13 32.32 31.07 31.49 501586 30.8724 down down correct
SLHG.US Skylight Health Group Inc. Ordinary Shares 20200612 0 0.0995 0.0995 0.0995 0.0995 5000 0.4975
SLM.US SLM Corporation 20200612 0 8.03 8.03 7.615 7.9 5994951 7.7612 down up incorrect
SLMBP.US SLM Corporation 20200612 0 35.02 35.56 34.73 34.88 5751 32.9354 down down correct
SLNG.US Stabilis Solutions Inc 20200612 0 1.9 1.92 1.89 1.92 725 1.92 up up correct
SLNH.US Soluna Holdings Inc 20200612 0 0.65 0.75 0.65 0.72 22800 0.72 up up correct
SLNO.US Soleno Therapeutics Inc 20200612 0 1.98 1.98 1.801 1.89 1058832 1.89 down up incorrect
SLP.US Simulations Plus Inc 20200612 0 48.96 50.5399 48.02 48.78 172478 48.5494 down down correct
SLRC.US SLR Investment Corp 20200612 0 16.8 17.16 16.53 16.98 152302 14.5047 up down incorrect
SLRX.US Salarius Pharmaceuticals Inc 20200612 0 1.7 1.7 1.51 1.53 386400 1.53 down up incorrect
SLS.US SELLAS Life Sciences Group Inc 20200612 0 3.16 3.2697 2.88 3.09 250691 3.09 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20200612 0 0.875 0.875 0.875 0.875 0 0.875
SMBC.US Southern Missouri Bancorp Inc 20200612 0 23.2 24.09 22.66 23.7 17493 23.051 up up correct
SMBK.US SmartFinancial Inc 20200612 0 16.77 16.77 15.36 15.63 30430 15.3677 down down correct
SMCI.US Super Micro Computer Inc 20200612 0 28.63 29.45 28.19 29.22 419613 29.22 up up correct
SMED.US Sharps Compliance Corp 20200612 0 7.18 7.19 6.83 6.96 95526 6.96 down up incorrect
SMID.US Smith 20200612 0 4.85 5.2 4.85 5.2 3600 5.2 up up correct
SMIT.US Schmitt Industries Inc 20200612 0 3.14 3.3 3.11 3.26 160700 3.26 up up correct
SMLR.US Semler Scientific Inc. Common Stock 20200612 0 44 45 43.2 45 1100 45 up up correct
SMMF.US Summit Financial Group Inc 20200612 0 16.06 16.06 15 15.68 19059 14.9617 down down correct
SMMT.US Summit Therapeutics Inc 20200612 0 3.49 3.5 3.4 3.49 268554 3.49
SMPL.US The Simply Good Foods Company 20200612 0 17.41 17.623 16.81 16.995 834900 16.995 down down correct
SMSI.US Smith Micro Software Inc 20200612 0 4.43 4.69 4.36 4.41 393870 4.41 down down correct
SMTC.US Semtech Corporation 20200612 0 51.58 51.58 49.27 50.59 472788 50.59 down down correct
SMTI.US Sanara MedTech Inc 20200612 0 17.25 17.25 15.95 16 692 16 down down correct
SNBR.US Sleep Number Corporation 20200612 0 38.24 39 36.1 38.25 361158 38.25 up up correct
SNCR.US Synchronoss Technologies Inc 20200612 0 3.22 3.38 2.95 3.06 415100 3.06 down down correct
SND.US Smart Sand Inc 20200612 0 1.27 1.27 1.15 1.15 390300 1.15 down down correct
SNDL.US Sundial Growers Inc 20200612 0 0.97 1.05 0.924 0.97 1279000 0.97
SNDX.US Syndax Pharmaceuticals Inc 20200612 0 15.98 16.11 15.12 15.5 249200 15.5 down up incorrect
SNES.US SenesTech Inc 20200612 0 1.93 1.95 1.8 1.82 133977 1.82 down up incorrect
SNEX.US StoneX Group Inc 20200612 0 51.56 51.56 50 50.78 72578 50.78 down down correct
SNFCA.US Security National Financial Corporation 20200612 0 6.9639 7.2683 6.8488 7.2195 44740 6.8757 up up correct
SNGX.US Soligenix Inc 20200612 0 1.93 1.99 1.82 1.9 329200 1.9 down up incorrect
SNGXW.US Soligenix Inc. Warrant 20200612 0 0.3501 0.45 0.3501 0.45 500 0.45 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20200612 0 6.8 7.1 6.57 6.64 69177 6.64 down down correct
SNPS.US Synopsys Inc 20200612 0 183.35 185.65 176.52 179.6 1156604 179.6 down down correct
SNT.US Senstar Technologies Ltd. 20200612 0 2.87 2.93 2.84 2.93 37161 1.6046 up up correct
SNY.US Sanofi 20200612 0 50.72 50.8401 49.39 49.95 1461362 48.1321 down down correct
SOHO.US Sotherly Hotels Inc 20200612 0 3.5 3.51 3.2101 3.38 282453 3.38 down down correct
SOHOB.US Sotherly Hotels Inc 20200612 0 10.86 12.645 10.86 11.45 18029 11.45 up up correct
SOHON.US Sotherly Hotels Inc 20200612 0 11.01 11.86 11.01 11.57 3700 11.57 up up correct
SOHOO.US Sotherly Hotels Inc 20200612 0 11.92 13.51 10.902 11 6300 11 down up incorrect
SOHU.US Sohu.com Limited 20200612 0 7.87 8.39 7.82 8.12 759592 8.12 up up correct
SOLO.US Electrameccanica Vehicles Corp 20200612 0 1.63 1.7 1.52 1.7 7553676 1.7 up up correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20200612 0 0.8 0.8 0.63 0.63 18243 0.63 down down correct
SOLY.US Soliton Inc 20200612 0 13.02 14 12.02 13.81 378574 13.81 up up correct
SONM.US Sonim Technologies Inc 20200612 0 0.93 0.94 0.8647 0.8905 95721 8.905 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20200612 0 3.96 3.96 3.65 3.79 395100 3.79 down down correct
SONO.US Sonos Inc 20200612 0 12.58 12.96 12.11 12.25 3165800 12.25 down down correct
SOTK.US Sono 20200612 0 2.53 2.53 2.53 2.53 0 2.53
SP.US SP Plus Corporation 20200612 0 22.27 23.16 20.915 21.58 147211 21.58 down down correct
SPCB.US SuperCom Ltd 20200612 0 2 2.05 1.85 1.87 1180212 1.87 down down correct
SPFI.US South Plains Financial Inc 20200612 0 13.64 13.85 12.71 12.79 20400 12.554 down up incorrect
SPI.US SPI Energy Co. Ltd 20200612 0 1.01 1.01 0.92 0.9301 194239 0.9301 down up incorrect
SPKE.US Spark Energy Inc 20200612 0 13.4495 13.5 13.4495 13.5 27 12.9003 up up correct
SPLK.US Splunk Inc 20200612 0 179.61 181.28 174.785 178.88 1546248 178.88 down up incorrect
SPNE.US SeaSpine Holdings Corporation 20200612 0 11.28 11.55 10.68 11.08 147100 11.08 down up incorrect
SPNS.US Sapiens International Corporation N.V 20200612 0 27.74 29.23 27.47 27.81 215967 27.4957 up up correct
SPOK.US Spok Holdings Inc 20200612 0 9.82 9.93 9.52 9.78 56023 9.075 down up incorrect
SPPI.US Spectrum Pharmaceuticals Inc 20200612 0 2.96 2.97 2.75 2.81 1080300 2.81 down down correct
SPRO.US Spero Therapeutics Inc 20200612 0 11.85 12.23 11.5 11.95 112300 11.95 up down incorrect
SPSC.US SPS Commerce Inc 20200612 0 68.5 69.19 66.2 67.69 186211 67.69 down down correct
SPT.US Sprout Social Inc 20200612 0 27.4 27.47 25.51 26.5 468400 26.5 down down correct
SPTN.US SpartanNash Company 20200612 0 19.58 19.84 18.32 18.52 456509 17.4847 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20200612 0 11.92 12.06 11.13 11.25 1197945 11.25 down down correct
SPWR.US SunPower Corporation 20200612 0 7.3184 7.4264 6.9585 7.3684 3547480 4.8254 up up correct
SQBG.US Sequential Brands Group Inc 20200612 0 0.309 0.309 0.255 0.268 99200 10.72 down down correct
SQBGQ.US Sequential Brands Group Inc 20200612 0 12.4 12.4 10.4 10.8 99200 10.8 down down correct
SRAX.US SRAX Inc 20200612 0 1.92 2.04 1.89 1.94 5800 1.94 up up correct
SRCE.US 1st Source Corporation 20200612 0 33.85 33.85 32.29 33.19 71892 31.7663 down down correct
SRCL.US Stericycle Inc 20200612 0 58.25 58.48 54.34 56.75 643345 56.75 down down correct
SRDX.US Surmodics Inc 20200612 0 39.69 42.12 38.72 39.5 75000 39.5 down down correct
SREV.US ServiceSource International Inc 20200612 0 1.56 1.58 1.52 1.56 434100 1.56
SRGA.US Surgalign Holdings Inc 20200612 0 3.12 3.19 2.9627 2.98 338715 2.98 down down correct
SRNE.US Sorrento Therapeutics Inc 20200612 0 4.76 4.86 4.31 4.615 20197152 4.615 down down correct
SRPT.US Sarepta Therapeutics Inc 20200612 0 157.14 159.2 153.76 158.85 1072028 158.85 up up correct
SRRA.US Sierra Oncology Inc 20200612 0 13.65 14.25 13.045 14.06 50500 14.06 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20200612 0 7.85 7.85 7.85 7.85 0 39.1011
SRRK.US Scholar Rock Holding Corporation 20200612 0 16.27 17.5 15.85 17.27 96950 17.27 up up correct
SRTS.US Sensus Healthcare Inc 20200612 0 3.05 3.19 2.98 3.02 20600 3.02 down down correct
SSB.US South State Corporation 20200612 0 54.95 54.95 51.72 53.11 508001 51.1169 down up incorrect
SSBI.US Summit State Bank 20200612 0 11.33 11.34 11.29 11.29 1225 9.7568 down up incorrect
SSKN.US STRATA Skin Sciences Inc 20200612 0 1.31 1.3127 1.11 1.26 189122 1.26 down down correct
SSNC.US SS&C Technologies Holdings Inc 20200612 0 57.28 57.67 55.62 56.65 1833779 55.8965 down up incorrect
SSNT.US SilverSun Technologies Inc 20200612 0 2.05 2.06 1.975 2.06 17301 1.7493 up up correct
SSP.US The E.W. Scripps Company 20200612 0 8.85 8.93 8.26 8.61 267111 8.5405 down up incorrect
SSRM.US SSR Mining Inc 20200612 0 19 19.44 18.29 18.53 1771664 18.3014 down down correct
SSSS.US SuRo Capital Corp 20200612 0 7 7.69 6.77 7.67 772800 4.2894 up up correct
SSTI.US ShotSpotter Inc 20200612 0 23.27 23.81 22.31 23.28 125200 23.28 up up correct
SSYS.US Stratasys Ltd 20200612 0 16.87 17.15 16.28 16.69 835991 16.69 down down correct
STAA.US STAAR Surgical Company 20200612 0 41.99 42.95 41.1 42.73 395729 42.73 up up correct
STAB.US Statera Biopharma Inc 20200612 0 1.58 1.64 1.53 1.56 432800 1.56 down down correct
STAF.US Staffing 360 Solutions Inc 20200612 0 0.88 0.95 0.88 0.93 8357 5.58 up up correct
STBA.US S&T Bancorp Inc 20200612 0 23.24 23.31 22.1 22.64 157638 21.2624 down down correct
STCN.US Steel Connect Inc 20200612 0 0.63 0.6616 0.6 0.6284 186954 0.6284 down down correct
STFC.US State Auto Financial Corporation 20200612 0 18.42 18.57 17.52 17.97 61233 17.4936 down down correct
STGW.US MDC Partners Inc 20200612 0 1.49 1.51 1.355 1.41 179462 1.41 down down correct
STIM.US Neuronetics Inc 20200612 0 2.05 2.06 1.84 1.89 202200 1.89 down down correct
STKL.US SunOpta Inc 20200612 0 4.44 4.72 4.3 4.51 1704800 4.51 up up correct
STKS.US The ONE Group Hospitality Inc 20200612 0 1.97 2.37 1.935 2.05 98800 2.05 up up correct
STLD.US Steel Dynamics Inc 20200612 0 26.75 27.07 25.76 26.42 1821949 25.408 down down correct
STND.US Standard AVB Financial Corp 20200612 0 23.78 24.92 23.78 24.6 10619 23.8432 up down incorrect
STNE.US StoneCo Ltd 20200612 0 36.46 37.24 35.11 36.99 2539600 36.99 up up correct
STOK.US Stoke Therapeutics Inc 20200612 0 23.63 24.305 22.25 22.54 153500 22.54 down down correct
STRA.US Strategic Education Inc 20200612 0 170.06 171.87 160.33 161.61 148393 155.9176 down down correct
STRL.US Sterling Construction Company Inc 20200612 0 10.55 10.63 10.09 10.51 230200 10.51 down up incorrect
STRM.US Streamline Health Solutions Inc 20200612 0 1 1.07 0.97 1.04 212700 1.04 up up correct
STRO.US Sutro Biopharma Inc 20200612 0 8.94 9.15 8.61 8.88 150000 8.88 down down correct
STRR.US Star Equity Holdings Inc 20200612 0 3.01 3.0214 2.75 2.85 303958 2.85 down down correct
STRRP.US Star Equity Holdings Inc 20200612 0 7.19 7.19 7.19 7.19 0 5.7659
STRS.US Stratus Properties Inc 20200612 0 17.78 18.18 17 17.05 6800 17.05 down down correct
STRT.US Strattec Security Corporation 20200612 0 20.56 20.6 19 19 12400 19 down down correct
STSA.US Satsuma Pharmaceuticals Inc 20200612 0 27.06 29.64 22.83 26.99 72819 26.99 down down correct
STX.US Seagate Technology Holdings plc 20200612 0 52.79 52.83 49.8 50.61 4378348 47.2878 down up incorrect
STXB.US Spirit of Texas Bancshares Inc 20200612 0 12.17 12.28 11.65 12.06 38458 11.7248 down down correct
SUMO.US Sumo Logic Inc 20200612 0 189 196.5 185.9601 194.5 216412 194.5 up down incorrect
SUMR.US Summer Infant Inc 20200612 0 6.78 6.78 5.57 5.831 7891 5.831 down down correct
SUNS.US SLR Senior Investment Corp 20200612 0 13.12 13.59 12.92 13.58 63811 11.9464 up up correct
SUNW.US Sunworks Inc 20200612 0 0.5301 0.6 0.5101 0.515 322761 0.515 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20200612 0 23.04 23.25 21.94 22.83 454174 22.83 down down correct
SURF.US Surface Oncology Inc 20200612 0 4.02 4.36 3.99 4.2 737400 4.2 up down incorrect
SURG.US SurgePays Inc. Common Stock 20200612 0 0.282 0.282 0.256 0.2705 102864 13.525 down down correct
SVBI.US Severn Bancorp Inc 20200612 0 6.12 6.28 5.85 6 4311 5.852 down down correct
SVC.US Service Properties Trust 20200612 0 10.01 10.23 9.3 9.79 2523363 9.7389 down down correct
SVRA.US Savara Inc 20200612 0 2.58 2.63 2.5 2.58 222904 2.58
SVVC.US Firsthand Technology Value Fund Inc 20200612 0 3.41 3.74 3.36 3.57 196900 3.57 up up correct
SWAV.US ShockWave Medical Inc 20200612 0 45.42 46.75 43.235 44.54 219500 44.54 down down correct
SWBI.US Smith & Wesson Brands Inc 20200612 0 14.1507 14.1968 12.206 12.6595 4656930 12.4161 down up incorrect
SWIR.US Sierra Wireless Inc 20200612 0 9.12 9.5923 9 9.17 224745 9.17 up down incorrect
SWKH.US SWK Holdings Corporation 20200612 0 13.22 13.22 12.59 12.59 23940 12.59 down up incorrect
SWKS.US Skyworks Solutions Inc 20200612 0 127.16 128.2199 123.5 126.91 2438984 124.4897 down up incorrect
SWTX.US SpringWorks Therapeutics Inc 20200612 0 40.21 43.1 39.93 42.96 306100 42.96 up up correct
SXTC.US China SXT Pharmaceuticals Inc 20200612 0 1.816 1.848 1.72 1.8 970500 1.8 down down correct
SY.US So 20200612 0 10.3 10.45 9.635 9.76 1411800 9.76 down down correct
SYBT.US Stock Yards Bancorp Inc 20200612 0 34.76 34.99 33.35 34.55 79136 33.4218 down down correct
SYBX.US Synlogic Inc 20200612 0 2.16 2.18 2 2.17 220600 2.17 up up correct
SYNA.US Synaptics Incorporated 20200612 0 64.24 64.25 60.59 62.61 486357 62.61 down down correct
SYNC.US Synacor Inc 20200612 0 1.23 1.24 1.1567 1.22 36859 1.22 down down correct
SYNH.US Syneos Health Inc 20200612 0 54.31 54.845 50.37 52.8 717850 52.8 down down correct
SYNL.US Synalloy Corporation 20200612 0 9.48 9.48 8.38 8.52 48779 8.52 down up incorrect
SYPR.US Sypris Solutions Inc 20200612 0 0.71 0.801 0.71 0.7237 48462 0.7237 up up correct
SYRS.US Syros Pharmaceuticals Inc 20200612 0 9.44 9.53 8.6 8.85 242700 8.85 down down correct
TA.US TravelCenters of America Inc 20200612 0 16.5 17.42 15.53 16.19 128086 16.19 down down correct
TACO.US Del Taco Restaurants Inc 20200612 0 6.47 6.47 5.95 6.33 553934 6.2206 down down correct
TACT.US TransAct Technologies Incorporated 20200612 0 4.99 5.0697 4.61 4.7001 19843 4.7001 down up incorrect
TAIT.US Taitron Components Incorporated 20200612 0 2.42 2.53 2.42 2.45 9524 2.2943 up up correct
TANH.US Tantech Holdings Ltd 20200612 0 1.11 1.19 1.06 1.08 33800 1.08 down down correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20200612 0 24.12 24.14 23.606 23.6303 4255 20.996 down down correct
TANNL.US TravelCenters of America LLC SR NT 20200612 0 23.12 23.3395 22.5 22.58 21829 20.1061 down down correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20200612 0 23.8686 23.8686 23.08 23.08 7795 20.5244 down down correct
TAOP.US Taoping Inc 20200612 0 0.43 0.515 0.4 0.43 200965 2.58
TARA.US Protara Therapeutics Inc 20200612 0 30 32.2076 27.01 30.36 21380 30.36 up up correct
TAST.US Carrols Restaurant Group Inc 20200612 0 4.37 4.79 4.1975 4.78 1200979 4.3376 up down incorrect
TATT.US TAT Technologies Ltd 20200612 0 3.98 3.99 3.89 3.9434 2535 3.9434 down down correct
TAYD.US Taylor Devices Inc 20200612 0 10.5 10.5 10.5 10.5 0 10.5
TBBK.US The Bancorp Inc 20200612 0 9.59 9.6887 8.72 8.985 660846 8.985 down down correct
TBK.US Triumph Bancorp Inc 20200612 0 24.94 25.36 23.01 23.67 166789 23.67 down up incorrect
TBLT.US ToughBuilt Industries Inc 20200612 0 0.92 0.92 0.851 0.8601 3123416 0.8601 down down correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20200612 0 0.05 0.05 0.042 0.05 18300 0.05
TBNK.US Territorial Bancorp Inc 20200612 0 24.16 24.16 23.03 24.14 31105 22.6292 down up incorrect
TBPH.US Theravance Biopharma Inc 20200612 0 26.25 26.51 24.59 25.25 959202 25.25 down down correct
TC.US TuanChe ADR 20200612 0 1.7 1.9 1.4505 1.9 272751 7.6 up up correct
TCBI.US Texas Capital Bancshares Inc 20200612 0 33.19 34.15 31.41 32.54 531701 32.54 down down correct
TCBK.US TriCo Bancshares 20200612 0 28.46 29.81 27.62 28.19 162380 27.1645 down down correct
TCCO.US Technical Communications Corporation 20200612 0 3.02 3.1771 3.02 3.05 7795 3.05 up up correct
TCDA.US Tricida Inc 20200612 0 26.16 26.4 24.99 25.535 241300 25.535 down down correct
TCFC.US The Community Financial Corporation 20200612 0 23.04 25.33 21.83 23.15 12611 22.5894 up up correct
TCMD.US Tactile Systems Technology Inc 20200612 0 40.99 42.08 39.675 40.77 405400 40.77 down down correct
TCOM.US Trip.com Group Limited 20200612 0 27.3 27.49 26.29 27.14 6006407 27.14 down up incorrect
TCON.US TRACON Pharmaceuticals Inc 20200612 0 2.07 2.0717 1.9 2 188761 2 down down correct
TCPC.US BlackRock TCP Capital Corp 20200612 0 10.04 10.185 9.52 10.16 688934 8.5267 up up correct
TCRR.US TCR2 Therapeutics Inc 20200612 0 14.36 14.771 13.473 14.24 123500 14.24 down down correct
TCX.US Tucows Inc 20200612 0 60.16 60.16 57.62 58.63 31628 58.63 down down correct
TDACU.US Trident Acquisitions Corp 20200612 0 10.474 10.474 10.474 10.474 0 10.474
TDACW.US Trident Acquisitions Corp. Warrant 20200612 0 0.2199 0.2499 0.183 0.2399 13500 0.2399 up up correct
TDW.US WT 20200612 0 0.49 0.49 0.4321 0.4846 1230 0.4846 down down correct
TEAM.US Atlassian Corporation Plc 20200612 0 177.13 179.53 169.57 171.62 1562760 171.62 down down correct
TECH.US Bio 20200612 0 246.11 252.07 241.1 245.73 305433 244.4466 down down correct
TECTP.US Tectonic Financial Inc 20200612 0 8.1 8.1 8 8 9100 6.933 down down correct
TEDU.US Tarena International Inc 20200612 0 2.41 2.41 1.85 1.94 425670 9.7 down down correct
TELA.US TELA Bio Inc 20200612 0 17.06 17.48 16.49 16.87 17000 16.87 down up incorrect
TELL.US Tellurian Inc 20200612 0 1.44 1.48 1.21 1.32 9086650 1.32 down up incorrect
TENB.US Tenable Holdings Inc 20200612 0 29.52 29.63 28.52 29.38 634000 29.38 down down correct
TENX.US Tenax Therapeutics Inc 20200612 0 1.18 1.2435 1.07 1.1 379542 1.1 down down correct
TER.US Teradyne Inc 20200612 0 73.5 74.19 70.32 71.75 2548652 71.3865 down down correct
TESS.US TESSCO Technologies Incorporated 20200612 0 5.67 6.8 5.36 5.73 223724 5.73 up up correct
TFFP.US TFF Pharmaceuticals Inc 20200612 0 5.25 5.38 5.15 5.25 53100 5.25
TFSL.US TFS Financial Corporation 20200612 0 15.04 15.06 14.61 14.91 623366 13.6223 down down correct
TGA.US TransGlobe Energy Corporation 20200612 0 0.61 0.62 0.577 0.6 153748 0.5615 down up incorrect
TGLS.US Tecnoglass Inc 20200612 0 5.05 5.17 4.75 4.8 118739 4.7106 down down correct
TGTX.US TG Therapeutics Inc 20200612 0 17.23 17.57 16.56 17.19 1846643 17.19 down down correct
TH.US Target Hospitality Corp 20200612 0 2.48 2.67 2.32 2.46 152421 2.46 down down correct
THCA.US Tuscan Holdings Corp. II 20200612 0 9.99 9.99 9.99 9.99 0 9.99
THCAU.US Tuscan Holdings Corp. II 20200612 0 9.89 9.89 9.89 9.89 0 9.89
THCAW.US THCAW 20200612 0 0.4 0.4 0.375 0.375 42300 0.375 down down correct
THFF.US First Financial Corporation 20200612 0 36.05 36.05 33.83 34.99 54742 34.1436 down down correct
THMA.US Thimble Point Acquisition Corp 20200612 0 0.28 0.28 0.28 0.28 0 0.28
THMO.US ThermoGenesis Holdings Inc 20200612 0 5.91 6.08 5.42 5.62 424404 5.62 down down correct
THRM.US Gentherm Incorporated 20200612 0 41.14 42.5 38.96 40.08 104679 40.08 down up incorrect
THTX.US Theratechnologies Inc 20200612 0 1.99 1.99 1.76 1.86 62700 1.86 down down correct
THWWW.US Target Hospitality Corp 20200612 0 0.125 0.3 0.1 0.21 91984 0.21 up up correct
TIGO.US Millicom International Cellular S.A 20200612 0 26.36 26.83 26.02 26.49 237200 26.49 up up correct
TIGR.US UP Fintech Holding Limited 20200612 0 3.9 4 3.78 3.89 356700 3.89 down up incorrect
TILE.US Interface Inc 20200612 0 8.73 8.83 8.0377 8.36 442005 8.3151 down down correct
TIPLX.US Total Income + Real Estate Fund Class L 20200612 0 29.71 29.71 29.71 29.71 0 27.4387
TIPPX.US Total Income + Real Estate Fund CL C 20200612 0 28.6 28.6 28.6 28.6 0 26.0175
TIPRX.US Totl In Rl Est A 20200612 0 29.94 29.94 29.94 29.94 0 27.6582
TIPT.US Tiptree Inc 20200612 0 6.1 6.25 5.91 6.07 57112 5.8945 down up incorrect
TIPWX.US Total Income + Real Estate Fund CL I 20200612 0 30.47 30.47 30.47 30.47 0 28.1626
TITN.US Titan Machinery Inc 20200612 0 10.65 10.77 10.01 10.36 106989 10.36 down up incorrect
TLF.US Tandy Leather Factory Inc 20200612 0 14.3 14.35 14.3 14.33 1321 14.0083 up up correct
TLGT.US Teligent Inc 20200612 0 3.1 3.27 3.05 3.055 42801 3.055 down down correct
TLMD.US SOC Telemed Inc 20200612 0 9.86 9.86 9.86 9.86 240 9.86
TLRY.US Tilray Inc 20200612 0 9.01 9.02 8.21 8.42 6575600 8.42 down down correct
TLSA.US Tiziana Life Sciences PLC 20200612 0 5.32 5.8821 5.22 5.64 27467 2.256 up up correct
TMDI.US Titan Medical Inc 20200612 0 1.26 1.27 1.13 1.14 1661199 1.14 down down correct
TMDX.US TransMedics Group Inc 20200612 0 14.83 15.31 14.33 14.99 254000 14.99 up up correct
TMUS.US T 20200612 0 104.25 105.05 100.26 102.31 5289274 102.31 down down correct
TNDM.US Tandem Diabetes Care Inc 20200612 0 81.83 82.75 78.21 80.96 961941 80.96 down up incorrect
TNT.US Peak Fintech Group Inc. Common Shares 20200612 0 1770 1930 1770 1930 146430 1930 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20200612 0 0.7 0.702 0.615 0.624 12513460 0.624 down up incorrect
TOMZ.US TOMI Environmental Solutions Inc 20200612 0 0.99 1.08 0.99 1.07 75278 8.56 up up correct
TOPS.US Top Ships Inc 20200612 0 0.1602 0.165 0.1503 0.1574 134145793 3.935 down up incorrect
TOUR.US Tuniu Corporation 20200612 0 1.02 1.19 1.01 1.12 2895800 1.12 up down incorrect
TOWN.US TowneBank 20200612 0 19.09 19.09 17.77 18.29 287220 17.4403 down down correct
TPIC.US TPI Composites Inc 20200612 0 21.42 21.76 20.66 21.22 517000 21.22 down down correct
TPST.US Tempest Therapeutics Inc 20200612 0 2.12 2.1897 1.92 2.02 39041 30.3 down down correct
TPTX.US Turning Point Therapeutics Inc 20200612 0 61.45 62 58.96 61.25 230700 61.25 down down correct
TREE.US LendingTree Inc 20200612 0 271.04 276.583 261.19 271.62 95249 271.62 up up correct
TRHC.US Tabula Rasa HealthCare Inc 20200612 0 55 55.13 51.71 53.16 284000 53.16 down up incorrect
TRIB.US Trinity Biotech plc 20200612 0 1.78 1.99 1.74 1.95 888000 1.95 up up correct
TRIL.US Trillium Therapeutics Inc 20200612 0 7.7 7.9694 7.42 7.64 1122639 7.64 down down correct
TRIP.US TripAdvisor Inc 20200612 0 20.98 21.26 20 20.41 3336907 20.41 down down correct
TRIT.US Triterras Inc 20200612 0 10.05 10.0522 10.05 10.05 300463 10.05
TRMB.US Trimble Inc 20200612 0 42.67 42.68 40.25 41.13 1991326 41.13 down down correct
TRMD.US TORM plc 20200612 0 7.71 7.73 7.51 7.6 25686 6.8471 down up incorrect
TRMK.US Trustmark Corporation 20200612 0 24.58 24.58 23.25 24.16 668498 23.0408 down down correct
TRNS.US Transcat Inc 20200612 0 26.08 26.08 24.63 25.35 28300 25.35 down up incorrect
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20200612 0 0.001 0.0014 0.001 0.0013 3663 0.25 up up correct
TROO.US TROOPS Inc 20200612 0 1.05 1.15 0.97 1.1 194100 1.1 up up correct
TROW.US T. Rowe Price Group Inc 20200612 0 122.25 122.74 118.88 120.93 1053970 116.6939 down down correct
TRS.US TriMas Corporation 20200612 0 23.83 23.83 22.45 23.11 241290 23.0825 down up incorrect
TRST.US TrustCo Bank Corp NY 20200612 0 6.26 6.36 6.02 6.22 472290 29.2109 down up incorrect
TRUE.US TrueCar Inc 20200612 0 3.09 3.1223 2.86 2.96 686778 2.96 down down correct
TRUP.US Trupanion Inc 20200612 0 33.3 35.49 33.3 35.26 436885 35.26 up up correct
TRVG.US trivago N.V 20200612 0 2.1 2.14 1.98 2.11 564300 2.11 up up correct
TRVI.US Trevi Therapeutics Inc 20200612 0 4.05 4.54 3.8 4.54 60100 4.54 up up correct
TRVN.US Trevena Inc 20200612 0 1.29 1.33 1.24 1.27 1254791 1.27 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20200612 0 18.89 19.39 18.03 18.65 224600 17.4165 down up incorrect
TSBK.US Timberland Bancorp Inc 20200612 0 18.26 18.26 16.44 17.14 24166 16.2009 down down correct
TSC.US TriState Capital Holdings Inc 20200612 0 15.63 15.65 14.77 15.42 157343 15.42 down down correct
TSCAP.US TriState Capital Holdings Inc 20200612 0 24.12 24.12 23.96 23.96 455 21.6975 down down correct
TSCBP.US TriState Capital Holdings Inc 20200612 0 23.75 23.75 23.2 23.387 5800 21.2981 down down correct
TSCO.US Tractor Supply Company 20200612 0 120.25 121.83 117.14 118.45 937038 116.5133 down down correct
TSEM.US Tower Semiconductor Ltd 20200612 0 20.17 20.41 19.51 19.87 250584 19.87 down down correct
TSIFX.US TSIFX 20200612 0 9.59 9.59 9.59 9.59 0 9.0548
TSLA.US Tesla Inc 20200612 0 980 987.98 912.6 935.2801 83816844 187.056 down up incorrect
TSRI.US TSR Inc 20200612 0 4.24 4.24 3.82 4.15 1602 4.15 down down correct
TTCF.US Tattooed Chef Inc 20200612 0 14.2 14.51 11.31 13.14 11296611 13.14 down down correct
TTD.US The Trade Desk Inc 20200612 0 361 363.5 343.04 354.51 1301535 35.451 down up incorrect
TTEC.US TTEC Holdings Inc 20200612 0 43.86 44.2644 42.04 42.91 82136 41.0766 down down correct
TTEK.US Tetra Tech Inc 20200612 0 76.87 77.54 72.41 74.45 339131 73.8064 down up incorrect
TTGT.US TechTarget Inc 20200612 0 29.83 29.85 28.5 29.45 213172 29.45 down down correct
TTMI.US TTM Technologies Inc 20200612 0 11.97 11.97 11.09 11.28 822987 11.28 down down correct
TTNP.US Titan Pharmaceuticals Inc 20200612 0 0.3368 0.3599 0.32 0.3316 230885 9.948 down up incorrect
TTOO.US T2 Biosystems Inc 20200612 0 1.64 1.67 1.4 1.67 9607500 1.67 up up correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20200612 0 1.22 1.22 1.12 1.18 62511 1.0877 down down correct
TTWO.US Take 20200612 0 137.59 137.81 130.99 134 2586425 134 down down correct
TURN.US 180 Degree Capital Corp 20200612 0 1.76 1.84 1.76 1.81 56277 5.43 up up correct
TUSK.US Mammoth Energy Services Inc 20200612 0 1.9 2.06 1.855 1.97 252000 1.97 up up correct
TVTX.US Travere Therapeutics Inc 20200612 0 14.88 15.34 14.72 15.32 360628 15.32 up up correct
TVTY.US Tivity Health Inc 20200612 0 10.23 10.37 9.615 10.16 418527 10.16 down down correct
TW.US Tradeweb Markets Inc 20200612 0 62.74 63.611 60.82 62.53 828900 62.1226 down up incorrect
TWIN.US Twin Disc Incorporated 20200612 0 6.55 6.55 5.63 5.88 71681 5.88 down down correct
TWNK.US Hostess Brands Inc 20200612 0 11.72 11.72 11.35 11.46 1076100 11.46 down down correct
TWNKW.US Hostess Brands Inc 20200612 0 0.706 0.71 0.6 0.65 96900 0.65 down down correct
TWOU.US 2U Inc 20200612 0 33.34 33.63 31.58 32.83 1265755 32.83 down up incorrect
TWST.US Twist Bioscience Corporation 20200612 0 36.77 37.39 35.8 36.86 393900 36.86 up up correct
TXG.US 10x Genomics Inc 20200612 0 83.16 84.89 80.9 83.26 894500 83.26 up up correct
TXMD.US TherapeuticsMD Inc 20200612 0 1.31 1.37 1.23 1.37 7129158 1.37 up up correct
TXN.US Texas Instruments Incorporated 20200612 0 127.266 127.74 122.4 123.97 5950875 119.4346 down down correct
TXRH.US Texas Roadhouse Inc 20200612 0 52 53.48 49.385 52.06 1355614 51.3938 up up correct
TYHT.US Shineco Inc 20200612 0 0.5995 0.67 0.5601 0.63 746128 5.67 up up correct
TYME.US Tyme Technologies Inc 20200612 0 1.4 1.4099 1.23 1.35 430946 1.35 down down correct
TZOO.US Travelzoo 20200612 0 6.85 7.45 6.83 7.26 262300 7.26 up up correct
UAL.US United Airlines Holdings Inc 20200612 0 37.51 39.68 36.15 39.66 98882648 39.66 up up correct
UBCP.US United Bancorp Inc 20200612 0 11.27 11.27 10.2161 10.4448 1477 9.8657 down down correct
UBFO.US United Security Bancshares 20200612 0 6.47 6.54 5.88 6.12 19824 5.5944 down down correct
UBOH.US United Bancshares Inc 20200612 0 17.5 18.3 17.5 18.3 1046 17.5842 up up correct
UBSI.US United Bankshares Inc 20200612 0 27.88 27.88 25.97 26.84 705484 25.1926 down down correct
UBX.US Unity Biotechnology Inc 20200612 0 8.88 8.915 8.18 8.44 319200 8.44 down down correct
UCBI.US United Community Banks Inc 20200612 0 20.09 20.09 18.91 19.64 506076 18.854 down down correct
UCBIO.US United Community Banks Inc 20200612 0 25 25 24.4 24.44 92500 22.226 down down correct
UCL.US uCloudlink Group Inc 20200612 0 17.9 17.9 16.23 16.53 80032 16.53 down down correct
UCTT.US Ultra Clean Holdings Inc 20200612 0 21.02 21.55 20.16 20.74 502026 20.74 down down correct
UEIC.US Universal Electronics Inc 20200612 0 44.61 45.94 43.06 44.54 48800 44.54 down down correct
UEPS.US Net 1 UEPS Technologies Inc 20200612 0 3.35 3.52 3.295 3.37 196378 3.37 up up correct
UFCS.US United Fire Group Inc 20200612 0 28.62 28.62 26.88 27.5 67786 26.3587 down down correct
UFPI.US UFP Industries Inc 20200612 0 45.75 46.08 43.7 44.98 303969 44.3999 down up incorrect
UFPT.US UFP Technologies Inc 20200612 0 43.84 43.84 42.15 43.53 33300 43.53 down down correct
UG.US United 20200612 0 15.7 16.025 15.1176 15.89 7013 15.0981 up up correct
UHAL.US AMERCO 20200612 0 316.51 319.7 308.56 314.89 50627 312.3282 down down correct
UIHC.US United Insurance Holdings Corp 20200612 0 7.72 7.7866 7.43 7.64 74786 7.1426 down down correct
UK.US Ucommune International Ltd 20200612 0 10.08 10.08 10.08 10.08 100 10.08
ULBI.US Ultralife Corporation 20200612 0 7.09 7.52 6.89 7.15 54700 7.15 up up correct
ULH.US Universal Logistics Holdings Inc 20200612 0 16.2 16.2 15.15 15.47 48717 15.1065 down down correct
ULTA.US Ulta Beauty Inc 20200612 0 232.4 236.31 222.58 226.63 1001016 226.63 down down correct
UMBF.US UMB Financial Corporation 20200612 0 54.7 54.7 51.15 52.76 334537 51.4595 down up incorrect
UMPQ.US Umpqua Holdings Corporation 20200612 0 11.87 12.03 11.3 11.75 2021059 10.8656 down down correct
UNB.US Union Bankshares Inc 20200612 0 20.01 20.44 18.28 18.3 37387 17.0103 down down correct
UNIQX.US UNIQX 20200612 0 26.66 26.66 26.66 26.66 0 25.161
UNIT.US Uniti Group Inc 20200612 0 8.62 8.7 8.36 8.62 2741341 7.8202
UNTY.US Unity Bancorp Inc 20200612 0 14.74 14.74 13.54 14.26 14392 13.893 down up incorrect
UONE.US Urban One Inc 20200612 0 1.58 2.74 1.54 1.84 308519 1.84 up up correct
UONEK.US Urban One Inc 20200612 0 0.9 0.97 0.86 0.88 21400 0.88 down down correct
UPLD.US Upland Software Inc 20200612 0 32.82 33.145 31.36 31.92 170853 31.92 down down correct
UPWK.US Upwork Inc 20200612 0 11.84 11.92 11.33 11.84 2150800 11.84
URBN.US Urban Outfitters Inc 20200612 0 18.55 18.595 16.785 17.43 2210848 17.43 down down correct
URGN.US UroGen Pharma Ltd 20200612 0 26.06 26.22 24.92 26.1 138500 26.1 up up correct
USAK.US USA Truck Inc 20200612 0 7.2 7.72 7.08 7.21 46804 7.21 up up correct
USAP.US Universal Stainless & Alloy Products Inc 20200612 0 7.98 8.91 7.86 7.99 12000 7.99 up up correct
USAU.US U.S. Gold Corp 20200612 0 6.99 6.99 6.05 6.2 73589 6.2 down up incorrect
USEG.US U.S. Energy Corp 20200612 0 6.32 6.93 6.04 6.13 60900 6.13 down down correct
USIO.US Usio Inc 20200612 0 2.1 2.1 2 2.06 20404 2.06 down down correct
USLM.US United States Lime & Minerals Inc 20200612 0 71.69 71.69 67.37 67.83 1985 67.3004 down down correct
USQIX.US USQ Core Real Estate Fund 20200612 0 25.35 25.35 25.35 25.35 0 23.8671
USQSX.US USQ Core Real Estate Fund 20200612 0 25.35 25.35 25.35 25.35 0 23.8677
USWS.US U.S. Well Services Inc 20200612 0 0.63 0.63 0.57 0.59 364114 2.065 down down correct
USWSW.US U.S. Well Services Inc. WT EXP 031524 20200612 0 0.075 0.075 0.0565 0.06 36251 0.06 down down correct
UTHR.US United Therapeutics Corporation 20200612 0 117.94 118.565 113.4 115.42 520087 115.42 down down correct
UTMD.US Utah Medical Products Inc 20200612 0 94.26 94.26 90.02 91.02 8172 87.676 down down correct
UTSI.US UTStarcom Holdings Corp 20200612 0 1.77 1.84 1.72 1.74 17300 1.74 down down correct
UVSP.US Univest Financial Corporation 20200612 0 16.6 16.6 15.52 16.07 139781 15.4237 down down correct
UXIN.US Uxin Limited 20200612 0 1.62 1.68 1.44 1.47 3319000 1.47 down down correct
VALU.US Value Line Inc 20200612 0 26.69 26.7 25.0005 25.5 6511 24.4129 down down correct
VBIV.US VBI Vaccines Inc 20200612 0 2.21 2.22 2.06 2.17 4659255 2.17 down down correct
VBLT.US Vascular Biogenics Ltd 20200612 0 1.24 1.25 1.2 1.22 195400 1.22 down down correct
VBTX.US Veritex Holdings Inc 20200612 0 17.94 18.1 16.75 17.33 331925 16.6489 down down correct
VC.US Visteon Corporation 20200612 0 72.84 73.4 70.06 72 295303 72 down down correct
VCEL.US Vericel Corporation 20200612 0 13.92 14.05 13.34 13.91 456100 13.91 down down correct
VCMIX.US Versus Capital Multi 20200612 0 26.68 26.68 26.68 26.68 0 25.1399
VCNX.US Vaccinex Inc 20200612 0 3.59 3.59 3.4 3.47 20600 3.47 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20200612 0 24.45 24.45 24.45 24.45 0 23.4091
VCTR.US Victory Capital Holdings Inc 20200612 0 15.74 16.43 15.635 15.81 76358 15.4463 up up correct
VCYT.US Veracyte Inc 20200612 0 24.82 24.915 22.69 24.28 444653 24.28 down down correct
VECO.US Veeco Instruments Inc 20200612 0 13 13.01 12.23 12.61 576422 12.61 down up incorrect
VEON.US VEON Ltd 20200612 0 1.7 1.76 1.68 1.71 4697016 1.71 up up correct
VERB.US Verb Technology Company Inc 20200612 0 1.16 1.16 1.08 1.09 116693 1.09 down down correct
VERBW.US Verb Technology Company Inc 20200612 0 0.32 0.32 0.3 0.3101 19158 0.3101 down up incorrect
VERI.US Veritone Inc 20200612 0 12.25 12.95 12.13 12.57 483300 12.57 up up correct
VERO.US Venus Concept Inc 20200612 0 3.4 4.1 3.4 3.84 67500 3.84 up up correct
VERU.US Veru Inc 20200612 0 3.27 3.51 3.27 3.34 661800 3.34 up down incorrect
VERY.US Vericity Inc 20200612 0 11.4 11.56 9.95 10.01 19564 10.01 down down correct
VFF.US Village Farms International Inc 20200612 0 6.32 6.442 5.9118 6.07 1113476 6.07 down down correct
VFLEX.US VFLEX 20200612 0 23.87 23.87 23.87 23.87 0 21.9722
VG.US Vonage Holdings Corp 20200612 0 9.47 9.61 9.29 9.575 2753411 9.575 up up correct
VIA.US Via Renewables Inc 20200612 0 7.8 7.92 7.43 7.56 111016 6.8182 down down correct
VIAC.US ViacomCBS Inc 20200612 0 24.475 24.8 22.17 22.9 22131250 22.06 down up incorrect
VIACA.US ViacomCBS Inc 20200612 0 27.9 28.2 25.18 25.9 128999 25.0184 down down correct
VIASP.US Via Renewables Inc 20200612 0 22.2 22.2 21.74 21.748 8500 19.0093 down down correct
VIAV.US Viavi Solutions Inc 20200612 0 12.96 13.03 12.375 12.72 2060769 12.72 down up incorrect
VICR.US Vicor Corporation 20200612 0 68.55 68.55 64.06 65.19 403071 65.19 down down correct
VINC.US Vincerx Pharma Inc 20200612 0 9.65 9.65 9.65 9.65 1356 9.65
VIOT.US Viomi Technology Co. Ltd 20200612 0 5.2 5.34 5.05 5.25 106300 5.25 up up correct
VIR.US Vir Biotechnology Inc 20200612 0 33.95 34.63 32.699 34.22 784600 34.22 up down incorrect
VIRC.US Virco Mfg. Corporation 20200612 0 2.94 3.0399 2.7 2.9868 6547 2.9868 up down incorrect
VIRT.US Virtu Financial Inc 20200612 0 23.54 23.9799 22.92 23.44 2086929 22.1877 down down correct
VIRX.US Viracta Therapeutics Inc 20200612 0 5 5.2 4.9 5.1 223010 5.1 up up correct
VISL.US Vislink Technologies Inc 20200612 0 0.918 0.918 0.8 0.8296 2187893 4.9776 down down correct
VIVE.US Viveve Medical Inc 20200612 0 6.26 6.5 6.15 6.39 99830 6.39 up up correct
VIVO.US Meridian Bioscience Inc 20200612 0 16.5 17.04 16.21 16.88 473045 16.88 up up correct
VJET.US voxeljet AG 20200612 0 1.5 1.57 1.42 1.47 18550 7.35 down up incorrect
VKTX.US Viking Therapeutics Inc 20200612 0 7.3 7.31 6.915 7.25 1174179 7.25 down down correct
VLCN.US Volcon Inc. Common stock 20200612 0 6.05 6.05 5.8 5.8 500 5.8 down down correct
VLDR.US Velodyne Lidar Inc 20200612 0 11.46 11.46 10.9401 11.09 78242 11.09 down down correct
VLDRW.US Velodyne Lidar Inc 20200612 0 0.85 1.12 0.84 0.94 396370 0.94 up up correct
VLGEA.US Village Super Market Inc 20200612 0 26.17 26.19 25.32 25.52 47320 23.9784 down down correct
VLY.US Valley National Bancorp 20200612 0 8.09 8.1024 7.68 8 3060860 7.5374 down down correct
VLYPO.US Valley National Bancorp 20200612 0 22.12 22.12 21 21.06 10422 19.425 down down correct
VLYPP.US Valley National Bancorp 20200612 0 24.19 24.19 23.51 23.515 8454 21.6654 down down correct
VMD.US Viemed Healthcare Inc 20200612 0 9.08 9.44 8.95 9.3 410230 9.3 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20200612 0 10.87 10.92 10.25 10.67 562268 10.67 down down correct
VNET.US 21Vianet Group Inc 20200612 0 15 15 14.21 14.82 1525748 14.82 down up incorrect
VNOM.US Viper Energy Partners LP 20200612 0 12.41 12.65 11.19 11.58 1038211 10.773 down down correct
VOD.US Vodafone Group Plc 20200612 0 16.03 16.16 15.675 15.96 3401117 14.5306 down up incorrect
VOXX.US VOXX International Corporation 20200612 0 5.17 5.58 5.17 5.34 153984 5.34 up up correct
VQS.US Viq Solutions Inc 20200612 0 2.4964 2.503 2.41 2.5 3530 2.5 up down incorrect
VRA.US Vera Bradley Inc 20200612 0 5.75 5.9 5.3 5.48 250455 5.48 down down correct
VRAY.US ViewRay Inc 20200612 0 1.97 2.24 1.951 2.22 2138700 2.22 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20200612 0 12.13 12.59 11.015 11.49 75100 11.49 down down correct
VRDN.US Viridian Therapeutics Inc 20200612 0 0.957 0.98 0.87 0.9313 62774 13.9695 down down correct
VREX.US Varex Imaging Corporation 20200612 0 16.76 16.989 15.5 15.97 637700 15.97 down down correct
VRM.US Vroom Inc 20200612 0 47.25 47.55 41.62 43.03 3051100 43.03 down down correct
VRME.US VerifyMe Inc 20200612 0 0.1199 0.12 0.1025 0.1199 10127 5.995
VRNA.US Verona Pharma plc 20200612 0 5.12 5.43 5 5.1 22697 5.1 down up incorrect
VRNS.US Varonis Systems Inc 20200612 0 85.85 86.35 83.39 85.24 651840 28.4133 down down correct
VRNT.US Verint Systems Inc 20200612 0 43.2592 43.8091 42.3395 43.7291 921919 22.2767 up down incorrect
VRRM.US Verra Mobility Corporation 20200612 0 11.28 11.66 11.02 11.32 1630600 11.32 up up correct
VRSK.US Verisk Analytics Inc 20200612 0 164.46 165.71 160.41 162.67 824622 161.2247 down down correct
VRSN.US VeriSign Inc 20200612 0 207.32 208.87 200.96 204.17 576518 204.17 down down correct
VRTS.US Virtus Investment Partners Inc 20200612 0 106.77 109.36 103.66 109.08 40364 106.3905 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20200612 0 268.12 271.39 262.3 268.56 1530170 268.56 up down incorrect
VS.US Versus Systems Inc 20200612 0 0.1582 0.1582 0.149 0.1581 1847 2.5296 down down correct
VSAT.US Viasat Inc 20200612 0 41.78 42.14 38.64 40.08 462827 40.08 down down correct
VSEC.US VSE Corporation 20200612 0 28.03 28.84 26.2505 27.36 32971 26.9873 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20200612 0 5.87 5.87 5.87 5.87 0 5.5555
VSLCX.US Invesco Senior Loan Fund Class C 20200612 0 5.89 5.89 5.89 5.89 0 5.6364
VSLYX.US If Inv Snr Fnd Y 20200612 0 5.88 5.88 5.88 5.88 0 5.5444
VSTM.US Verastem Inc 20200612 0 1.75 1.79 1.67 1.76 6388900 1.76 up up correct
VTGN.US VistaGen Therapeutics Inc 20200612 0 0.495 0.6 0.495 0.5374 1762043 0.5374 up up correct
VTNR.US Vertex Energy Inc 20200612 0 0.76 0.9 0.76 0.8251 133287 0.8251 up up correct
VTRS.US Viatris Inc 20200612 0 16.71 16.91 15.65 15.94 7872192 15.5769 down down correct
VTSI.US VirTra Inc 20200612 0 3.56 3.585 3.23 3.4628 78053 3.4628 down down correct
VTVT.US vTv Therapeutics Inc 20200612 0 2.76 2.8397 2.6415 2.7562 469905 2.7562 down down correct
VUZI.US Vuzix Corporation 20200612 0 2.18 2.2961 2.12 2.21 499288 2.21 up down incorrect
VVPR.US VivoPower International PLC 20200612 0 1.176 1.22 1.11 1.16 45444 1.16 down down correct
VWTR.US Vidler Water Resources Inc 20200612 0 8.43 8.57 7.94 8.26 120400 8.26 down down correct
VXRT.US Vaxart Inc 20200612 0 2.29 2.369 2.25 2.33 2219959 2.33 up up correct
VYGR.US Voyager Therapeutics Inc 20200612 0 12.48 12.74 11.42 12.13 382400 12.13 down down correct
VYNE.US VYNE Therapeutics Inc 20200612 0 7.8 8.64 7.68 8.32 2397025 8.32 up up correct
VYNT.US Vyant Bio Inc 20200612 0 3.3 3.4 3.17 3.25 109100 3.25 down down correct
WABC.US Westamerica Bancorporation 20200612 0 56.31 56.31 52.91 54.65 188215 52.3572 down down correct
WAFD.US Washington Federal Inc 20200612 0 26.56 26.56 25.21 26.185 485177 24.9418 down up incorrect
WAFU.US Wah Fu Education Group Limited 20200612 0 5.3 6.98 4.53 5.44 2184838 5.44 up up correct
WASH.US Washington Trust Bancorp Inc 20200612 0 31.67 32 30.75 31.69 83046 29.4486 up up correct
WATT.US Energous Corporation 20200612 0 2.15 2.21 2 2.12 1129015 2.12 down down correct
WB.US Weibo Corporation 20200612 0 32.46 32.66 31.58 32.47 1338706 32.47 up up correct
WBA.US Walgreens Boots Alliance Inc 20200612 0 41.8588 42.6 40.72 41.4 5017758 38.9559 down up incorrect
WCLD.US WisdomTree Cloud Computing Fund 20200612 0 35.16 35.4 33.97 34.71 377300 34.71 down down correct
WDAY.US Workday Inc 20200612 0 178.35 179.2 169.7 173.55 1635376 173.55 down down correct
WDC.US Western Digital Corporation 20200612 0 43.94 44.67 41.77 42.95 5663438 42.95 down down correct
WDFC.US WD 20200612 0 190.41 192.3 187.02 189.89 78413 186.4983 down down correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20200612 0 12.49 12.49 12.49 12.49 0 12.3855
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20200612 0 12.83 12.83 12.83 12.83 0 12.7277
WEN.US The Wendy's Company 20200612 0 21.92 21.9982 20.98 21.74 2474909 21.198 down up incorrect
WERN.US Werner Enterprises Inc 20200612 0 40.95 41.02 39.0888 39.87 1447575 39.3138 down down correct
WESFX.US Wildermuth Endowment Strategy Fund 20200612 0 12.97 12.97 12.97 12.97 0 12.8662
WETF.US WisdomTree Investments Inc 20200612 0 3.26 3.49 3.21 3.43 1434752 3.3156 up up correct
WEYS.US Weyco Group Inc 20200612 0 21.97 21.97 20.115 20.44 13871 19.2926 down up incorrect
WFCF.US Where Food Comes From Inc 20200612 0 1.75 1.82 1.75 1.75 5934 6.9302
WFCPX.US Wells Fargo & Co Non 20200612 0 25.29 25.29 25.29 25.29 0 25.29
WHF.US WhiteHorse Finance Inc 20200612 0 10.84 11.11 10.65 10.97 93704 8.9907 up down incorrect
WHFBZ.US WHFBZ 20200612 0 24.19 24.3188 24.01 24.01 1371 21.8366 down down correct
WHLM.US Wilhelmina International Inc 20200612 0 3.43 3.58 3.43 3.58 340 3.58 up up correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20200612 0 2.25 2.26 1.65 1.8 32443 1.8 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20200612 0 10.51 10.51 10.51 10.51 0 10.51
WHLRP.US Wheeler Real Estate Investment Trust Inc 20200612 0 7.46 7.46 7.07 7.45 1000 7.45 down down correct
WILC.US G. Willi 20200612 0 15.5 15.5 14.355 14.7 10772 13.8629 down up incorrect
WIMI.US WiMi Hologram Cloud Inc 20200612 0 3.79 3.8 3.5 3.52 78280 3.52 down down correct
WINA.US Winmark Corporation 20200612 0 147.95 162.48 147.95 156.4 15933 147.6494 up up correct
WING.US Wingstop Inc 20200612 0 119.52 119.9 114.71 117.38 472486 112.1726 down down correct
WINT.US Windtree Therapeutics Inc 20200612 0 6.64 7 6.64 6.78 4899 6.78 up up correct
WIRE.US Encore Wire Corporation 20200612 0 48.13 48.71 46.01 47.01 90054 46.9186 down down correct
WISA.US Summit Wireless Technologies Inc 20200612 0 2.27 2.31 2.16 2.25 1051200 2.25 down down correct
WIX.US Wix.com Ltd 20200612 0 216.58 218.99 209 216.06 554412 216.06 down down correct
WKEY.US WISeKey International Holding AG 20200612 0 8.98 12.02 8 8.35 81500 8.35 down down correct
WKHS.US Workhorse Group Inc 20200612 0 3.77 3.85 3.524 3.78 2678578 3.78 up up correct
WKSP.US Worksport Ltd. Common Stock 20200612 0 0.087 0.087 0.07 0.08 248800 0.08 down up incorrect
WLDN.US Willdan Group Inc 20200612 0 24.04 24.16 23.05 23.74 68627 23.74 down up incorrect
WLFC.US Willis Lease Finance Corporation 20200612 0 25.03 29.26 24.03 26.01 16900 26.01 up down incorrect
WLTW.US Willis Towers Watson Public Limited Company 20200612 0 189.56 190.56 182.14 186.77 788709 183.1639 down up incorrect
WMG.US Warner Music Group Corp 20200612 0 30.44 31.1 30.12 30.77 2375667 30.0853 up up correct
WNEB.US Western New England Bancorp Inc 20200612 0 5.75 5.8799 5.42 5.66 89451 5.4287 down down correct
WPRT.US Westport Fuel Systems Inc 20200612 0 1.3 1.33 1.22 1.28 680985 1.28 down down correct
WRAP.US Wrap Technologies Inc 20200612 0 6.5 8.25 6.1 8.05 4185000 8.05 up up correct
WRLD.US World Acceptance Corporation 20200612 0 71.53 71.53 66.26 68.03 61500 68.03 down down correct
WSBC.US WesBanco Inc 20200612 0 21.15 21.15 20.065 20.82 285119 19.5561 down down correct
WSBF.US Waterstone Financial Inc 20200612 0 14.74 14.75 14.19 14.615 108138 13.2718 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20200612 0 14.58 14.73 14.03 14.54 594000 14.54 down up incorrect
WSFS.US WSFS Financial Corporation 20200612 0 29.46 29.59 27 28.145 345526 27.6342 down up incorrect
WSTG.US Wayside Technology Group Inc 20200612 0 22.65 24.64 22.6 23.65 13583 22.7015 up down incorrect
WTBA.US West Bancorporation Inc 20200612 0 18.1 18.1 16.8 17.34 46180 16.3545 down down correct
WTER.US The Alkaline Water Company Inc 20200612 0 1.2 1.33 1.2 1.27 859680 1.27 up up correct
WTFC.US Wintrust Financial Corporation 20200612 0 46.02 46.43 43.5 45.77 649016 44.4964 down down correct
WTFCM.US Wintrust Financial Corporation 20200612 0 24.41 24.54 23.85 24 9746 21.9034 down down correct
WTFCP.US Wintrust Financial Corporation 20200612 0 25.79 25.79 25.5 25.62 29177 23.4823 down down correct
WTRH.US Waitr Holdings Inc 20200612 0 2.35 2.44 2.15 2.35 3659319 2.35
WTW.US Weight Watchers International Inc 20200612 0 24.38 25.26 23.95 24.81 17976 24.81 up up correct
WVE.US Wave Life Sciences Ltd 20200612 0 9.32 9.67 9.08 9.63 271000 9.63 up down incorrect
WVFC.US WVS Financial Corp 20200612 0 13.0932 13.0932 13 13 680 12.4885 down down correct
WVVI.US Willamette Valley Vineyards Inc 20200612 0 6.19 6.2 6.15 6.17 4033 6.17 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20200612 0 4.85 4.85 4.85 4.85 105 4.5087
WW.US WW International Inc 20200612 0 24.5 25.29 23.93 24.77 1588314 24.77 up down incorrect
WWD.US Woodward Inc 20200612 0 75.1 76.715 72.06 76.67 536144 76.1127 up up correct
WYNN.US Wynn Resorts Limited 20200612 0 95.14 95.74 89.8 92.305 4921004 92.305 down down correct
XAIR.US Beyond Air Inc 20200612 0 6.61 7.02 6.07 6.44 287300 6.44 down down correct
XBIO.US Xenetic Biosciences Inc 20200612 0 1.11 1.15 1.01 1.045 424081 1.045 down down correct
XBIOW.US Xenetic Biosciences Inc 20200612 0 0.689 0.72 0.63 0.63 800 0.63 down down correct
XBIT.US XBiotech Inc 20200612 0 13.7 13.8414 12.76 13.3 191790 13.3 down up incorrect
XCAPX.US ACAP Strategic Fund 20200612 0 22.92 22.92 22.92 22.92 0 22.0135
XCBFX.US Capstone Church Bond Fund 20200612 0 12.31 12.31 12.31 12.31 0 12.31
XCLIX.US XCLIX 20200612 0 10.84 10.84 10.84 10.84 0 10.4383
XCUR.US Exicure Inc 20200612 0 2.73 3.09 2.71 2.75 402100 2.75 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20200612 0 17.07 17.07 17.07 17.07 0 17.07
XEL.US Xcel Energy Inc 20200612 0 65.41 65.41 62.77 63.65 3376676 61.1194 down down correct
XELA.US Exela Technologies Inc 20200612 0 0.48 0.49 0.423 0.4601 12247743 1.3803 down up incorrect
XELB.US Xcel Brands Inc 20200612 0 1.12 1.1299 0.98 1.0155 153562 1.0155 down down correct
XENE.US Xenon Pharmaceuticals Inc 20200612 0 11.99 12.24 11.7 12.01 265351 12.01 up up correct
XENT.US Intersect ENT Inc 20200612 0 12.85 13.01 12.06 12.47 355265 12.47 down down correct
XERS.US Xeris Pharmaceuticals Inc 20200612 0 4.46 4.6 4.21 4.49 296600 4.49 up up correct
XFOR.US X4 Pharmaceuticals Inc 20200612 0 8.62 8.9699 7.86 8.52 100105 8.52 down down correct
XGEIX.US Guggenheim Energy & Income Fund 20200612 0 737.17 737.17 737.17 737.17 0 605.6292
XGN.US Exagen Inc 20200612 0 11.8 12.79 11.614 12.45 31900 12.45 up up correct
XILSX.US Pioneer ILS Interval Fund 20200612 0 8.49 8.49 8.49 8.49 0 8.0684
XLNX.US Xilinx Inc 20200612 0 91.43 92.91 88.93 90.7 2617545 89.9462 down down correct
XLRN.US Acceleron Pharma Inc 20200612 0 93.1 96.32 92.5 95.36 453279 95.36 up up correct
XNCR.US Xencor Inc 20200612 0 29.99 30.5 27.38 28.43 599822 28.43 down down correct
XNET.US Xunlei Limited 20200612 0 3.42 3.5206 3.35 3.38 253368 3.38 down down correct
XOMA.US XOMA Corporation 20200612 0 19.95 21.51 19.63 21.21 33601 21.21 up up correct
XONE.US The ExOne Company 20200612 0 9.02 9.3 8.84 9.05 106858 9.05 up up correct
XP.US XP Inc 20200612 0 40.22 42.6 39.655 41.2 1392400 41.2 up up correct
XPEL.US XPEL Inc 20200612 0 15.89 16.6099 15.41 15.89 205213 15.89
XPER.US Xperi Holding Corporation 20200612 0 12.54 12.5999 12.08 12.42 898274 12.2547 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20200612 0 5.87 5.87 5.87 5.87 0 5.5573
XRAY.US DENTSPLY SIRONA Inc 20200612 0 44.89 44.89 42.45 43.38 1978915 42.8698 down up incorrect
XRX.US Xerox Holdings Corporation Common Stock 20200612 0 16.94 17.17 16.28 17.06 4209924 15.8418 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20200612 0 10.2 10.2 10.2 10.2 0 9.6759
XSICX.US Voya Senior Income Fund Class 20200612 0 10.18 10.18 10.18 10.18 0 9.725
XSIIX.US ING Senior Incm Fd 20200612 0 10.16 10.16 10.16 10.16 0 9.6023
XSILX.US XSILX 20200612 0 8.48 8.48 8.48 8.48 0 8.0749
XSIWX.US ING Senior Incm Fd 20200612 0 10.21 10.21 10.21 10.21 0 9.6521
XSLCX.US Invesco Senior Loan Fund Class 20200612 0 5.87 5.87 5.87 5.87 0 5.87
XSPA.US XpresSpa Group Inc 20200612 0 5.3 5.74 4.68 5.6 19438020 5.6 up up correct
XTLB.US XTL Biopharmaceuticals Ltd 20200612 0 1.375 1.375 1.375 1.375 193 1.375
XXII.US 22nd Century Group Inc. Common Stock 20200612 0 0.89 0.893 0.86 0.888 746100 0.888 down down correct
YELL.US Yellow Corporation 20200612 0 2.06 2.06 1.76 1.84 2033700 1.84 down down correct
YI.US 111 Inc 20200612 0 6.51 6.75 6.37 6.38 68300 6.38 down down correct
YJ.US Yunji Inc 20200612 0 2.84 2.99 2.56 2.56 1261600 2.56 down down correct
YMAB.US Y 20200612 0 42.4 42.6 40.09 42.13 203700 42.13 down down correct
YMTX.US Yumanity Therapeutics Inc 20200612 0 1.45 1.49 1.38 1.42 24619 28.4 down up incorrect
YNDX.US Yandex N.V 20200612 0 41.46 42.24 41.01 42.18 2688287 42.18 up up correct
YORW.US The York Water Company 20200612 0 44.14 44.15 42.44 43.74 42007 42.6789 down down correct
YTEN.US Yield10 Bioscience Inc 20200612 0 6.34 6.6897 6 6.38 86984 6.38 up down incorrect
YTRA.US Yatra Online Inc 20200612 0 1.14 1.14 1.05 1.08 604000 1.08 down down correct
YVR.US Liquid Media Group Ltd 20200612 0 1.46 1.65 1.38 1.51 1763600 1.51 up up correct
YY.US JOYY Inc 20200612 0 74 76.65 73.13 75.42 1691487 72.4429 up up correct
Z.US Zillow Group Inc 20200612 0 58.54 58.96 55.57 56.79 2288300 56.79 down up incorrect
ZBRA.US Zebra Technologies Corporation 20200612 0 258.99 260.075 253.056 258.33 305222 258.33 down down correct
ZCMD.US Zhongchao Inc 20200612 0 2.4 2.45 2.235 2.24 23600 2.24 down down correct
ZD.US Ziff Davis Inc. 20200612 0 78.48 79.155 73.01 74.93 534124 74.93 down down correct
ZEST.US Ecoark Holdings Inc. Common Stock 20200612 0 2.49 2.8 2.45 2.8 299200 2.8 up up correct
ZEUS.US Olympic Steel Inc 20200612 0 10.76 11.57 10.65 11.29 57007 11.2181 up up correct
ZG.US Zillow Group Inc 20200612 0 58.58 58.88 55.65 56.95 422896 56.95 down down correct
ZGNX.US Zogenix Inc 20200612 0 29.5 30.13 28.18 28.6 796596 28.6 down up incorrect
ZGYH.US Yunhong International 20200612 0 9.72 9.72 9.72 9.72 0 9.72
ZGYHU.US Yunhong International 20200612 0 9.81 9.81 9.81 9.81 0 9.81
ZI.US ZoomInfo Technologies Inc 20200612 0 54.72 55.65 48.95 51.22 5270600 51.22 down down correct
ZION.US Zions Bancorporation National Association 20200612 0 34.99 35.34 33.59 34.88 3695181 33.3959 down down correct
ZIONL.US ZIONL 20200612 0 25.55 25.82 25.51 25.73 18200 23.4136 up up correct
ZIONO.US Zions Bancorporation National Association 20200612 0 26.47 27.44 26.31 26.33 4700 24.1387 down down correct
ZIONP.US Zions Bancorporation National Association 20200612 0 20.9899 20.9899 20.31 20.5926 1007 19.3625 down down correct
ZIOP.US ZIOPHARM Oncology Inc 20200612 0 3.13 3.1599 2.98 3.105 1702792 3.105 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20200612 0 0.1125 0.1125 0.098 0.1077 20707 0.1077 down down correct
ZIXI.US Zix Corporation 20200612 0 6.55 6.74 6.25 6.48 806647 6.48 down up incorrect
ZKIN.US ZK International Group Co. Ltd 20200612 0 1.98 1.99 1.34 1.65 7650300 1.65 down up incorrect
ZLAB.US Zai Lab Limited 20200612 0 70.02 71.16 68 69 355900 69 down down correct
ZM.US Zoom Video Communications Inc 20200612 0 224.79 231.45 216.75 219.52 8780413 219.52 down down correct
ZNGA.US Zynga Inc 20200612 0 9.33 9.43 8.9 9.11 32386000 9.11 down up incorrect
ZNTL.US Zentalis Pharmaceuticals Inc 20200612 0 41.9 45.016 41.64 41.95 198100 41.95 up down incorrect
ZS.US Zscaler Inc 20200612 0 104.81 106.47 100.53 102.47 2008500 102.47 down down correct
ZSAN.US Zosano Pharma Corporation 20200612 0 0.88 0.93 0.8707 0.9 748912 0.9 up up correct
ZUMZ.US Zumiez Inc 20200612 0 26.47 27.04 25.26 26.3 377664 26.3 down up incorrect
ZVO.US Zovio Inc 20200612 0 2.75 2.75 2.43 2.5 211400 2.5 down down correct
ZVZZT.US NASDAQ TEST STOCK 20200612 0 10.03 10.11 9.97 10.06 1643644 10.06 up up correct
ZYNE.US Zynerba Pharmaceuticals Inc 20200612 0 4.95 4.95 4.57 4.85 958836 4.85 down down correct
ZYXI.US Zynex Inc 20200612 0 24.25 24.47 20.76 22.19 2423030 22.19 down up incorrect

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