CollectAI

close-nasdaq_stocks

2020/06/24

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20200624 0 10.43 10.43 10.43 10.43 0 9.7561
AACG.US ATA Creativity Global 20200624 0 1.14 1.2999 1.14 1.25 80674 1.25 up down incorrect
AADI.US Aadi Bioscience Inc 20200624 0 20.1 20.1 18 18.3 45154 18.3 down down correct
AAIDX.US AAIDX 20200624 0 20.39 20.39 20.39 20.39 0 18.5372
AAL.US American Airlines Group Inc 20200624 0 13.59 13.9 12.83 13.04 140975500 13.04 down down correct
AAME.US Atlantic American Corporation 20200624 0 1.76 1.79 1.63 1.68 8593 1.6713 down down correct
AAOI.US Applied Optoelectronics Inc 20200624 0 9.69 9.79 9.31 9.34 480730 9.34 down down correct
AAON.US AAON Inc 20200624 0 53.66 53.95 52.32 52.77 167600 52.3423 down down correct
AAPL.US Apple Inc 20200624 0 365 368.79 358.52 360.06 48155849 89.1487 down down correct
AATC.US Image Sensing Systems Inc 20200624 0 3.88 3.88 3.63 3.8 6100 3.6157 down down correct
AAWW.US Atlas Air Worldwide Holdings Inc 20200624 0 41.07 41.1181 39.73 40.6 543469 40.6 down down correct
ABCB.US Ameris Bancorp 20200624 0 23.31 23.53 22.5301 22.73 579034 22.1395 down up incorrect
ABEO.US Abeona Therapeutics Inc 20200624 0 3.04 3.145 2.86 2.88 849277 2.88 down down correct
ABIO.US ARCA biopharma Inc 20200624 0 7.12 7.16 6.74 6.95 206267 6.95 down up incorrect
ABMD.US Abiomed Inc 20200624 0 252.15 253.42 239.48 241.66 498239 241.66 down down correct
ABST.US Absolute Software Corporation 20200624 0 9.98 9.98 9.89 9.93 3200 9.6321 down down correct
ABTX.US Allegiance Bancshares Inc 20200624 0 24.69 24.79 23.86 23.95 98566 23.4997 down down correct
ABUS.US Arbutus Biopharma Corporation 20200624 0 2.06 2.14 1.965 2.07 1149900 2.07 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20200624 0 2.95 2.95 2.95 2.95 0 2.95
ACAD.US ACADIA Pharmaceuticals Inc 20200624 0 52.77 53.75 49.96 52.02 3286954 52.02 down up incorrect
ACB.US Aurora Cannabis Inc 20200624 0 13.62 14.47 13.52 13.67 5498626 13.67 up up correct
ACBI.US Atlantic Capital Bancshares Inc 20200624 0 11.8 11.8 11.14 11.16 76200 11.16 down down correct
ACER.US Acer Therapeutics Inc 20200624 0 3.55 3.6 3.1802 3.29 145763 3.29 down down correct
ACET.US Adicet Bio Inc 20200624 0 2.29 2.37 2.07 2.12 124448 14.84 down up incorrect
ACGL.US Arch Capital Group Ltd 20200624 0 29.56 29.72 28.11 28.45 2497287 28.45 down down correct
ACGLO.US Arch Capital Group Ltd 20200624 0 25.1 25.1 24.69 24.85 19889 22.9851 down down correct
ACHC.US Acadia Healthcare Company Inc 20200624 0 25.57 25.72 23.87 24.31 534751 24.31 down down correct
ACHV.US Achieve Life Sciences Inc 20200624 0 0.4011 0.42 0.4008 0.4061 563820 8.122 up up correct
ACIU.US AC Immune SA 20200624 0 6.94 6.95 6.66 6.78 80100 6.78 down up incorrect
ACIW.US ACI Worldwide Inc 20200624 0 27.33 27.405 26.31 26.51 568101 26.51 down down correct
ACLS.US Axcelis Technologies Inc 20200624 0 27.6 27.6 26.33 26.62 407202 26.62 down down correct
ACMR.US ACM Research Inc 20200624 0 61.6 63.9 60.02 63.56 366600 63.56 up up correct
ACNB.US ACNB Corporation 20200624 0 24.3 24.3 23.53 23.54 12468 22.2408 down down correct
ACOR.US Acorda Therapeutics Inc 20200624 0 0.8033 0.8053 0.73 0.75 519264 4.5 down down correct
ACRS.US Aclaris Therapeutics Inc 20200624 0 1.67 1.67 1.495 1.57 598420 1.57 down down correct
ACRX.US AcelRx Pharmaceuticals Inc 20200624 0 1.36 1.39 1.26 1.31 922100 1.31 down down correct
ACST.US Acasti Pharma Inc 20200624 0 0.72 0.72 0.602 0.6381 506665 5.1048 down down correct
ACTG.US Acacia Research Corporation 20200624 0 3.95 3.98 3.82 3.95 355229 3.95
ADAP.US Adaptimmune Therapeutics plc 20200624 0 9.53 9.8683 9.26 9.59 663657 9.59 up up correct
ADBE.US Adobe Inc 20200624 0 440 442.67 427.47 431.68 3329423 431.68 down down correct
ADES.US Advanced Emissions Solutions Inc 20200624 0 4.807 4.82 4.61 4.68 192516 4.68 down down correct
ADI.US Analog Devices Inc 20200624 0 122.38 122.61 118.63 119.47 2102949 116.3912 down down correct
ADIL.US Adial Pharmaceuticals Inc 20200624 0 1.42 1.44 1.35 1.4 415898 1.4 down up incorrect
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20200624 0 0.2655 0.3451 0.2655 0.3451 414 0.3451 up down incorrect
ADMA.US ADMA Biologics Inc 20200624 0 2.94 2.965 2.79 2.85 1912400 2.85 down down correct
ADMP.US Adamis Pharmaceuticals Corporation 20200624 0 0.58 0.5916 0.553 0.5698 1321512 0.5698 down up incorrect
ADMS.US Adamas Pharmaceuticals Inc 20200624 0 2.7 2.75 2.51 2.57 580170 2.57 down down correct
ADN.US Advent Technologies Holdings Inc 20200624 0 10.43 10.43 10.28 10.339 11200 10.339 down down correct
ADNWW.US Advent Technologies Holdings Inc 20200624 0 0.7 0.7 0.4801 0.501 196532 0.501 down down correct
ADP.US Automatic Data Processing Inc 20200624 0 148.89 149.59 144.28 144.84 1837003 140.4423 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20200624 0 46.68 47 45.08 45.83 826000 45.83 down down correct
ADSK.US Autodesk Inc 20200624 0 240.29 242.6747 231.4382 233.44 1863968 233.44 down down correct
ADTN.US ADTRAN Inc 20200624 0 11 11.08 10.085 10.42 764690 10.0824 down up incorrect
ADUS.US Addus HomeCare Corporation 20200624 0 93.64 94.675 91.61 91.72 66815 91.72 down down correct
ADV.US Advantage Solutions Inc 20200624 0 11 11 11 11 300 11
ADVM.US Adverum Biotechnologies Inc 20200624 0 25.31 25.67 23.6 23.91 637252 23.91 down down correct
ADXN.US Addex Therapeutics Ltd 20200624 0 9.57 9.57 9.12 9.12 900 9.12 down down correct
ADXS.US Advaxis Inc 20200624 0 0.615 0.62 0.591 0.608 959800 0.608 down down correct
AEGN.US Aegion Corporation 20200624 0 14.84 15.05 14.58 14.62 164014 14.62 down down correct
AEHL.US Antelope Enterprise Holdings Limited 20200624 0 0.76 0.7875 0.7122 0.7302 135925 2.1906 down down correct
AEHR.US Aehr Test Systems 20200624 0 1.98 1.98 1.88 1.92 11200 1.92 down down correct
AEIS.US Advanced Energy Industries Inc 20200624 0 66.1 66.575 64.64 65.02 254040 64.742 down down correct
AEL.US PB 20200624 0 24.3 24.38 23.75 24.01 223599 22.3169 down down correct
AEMD.US Aethlon Medical Inc 20200624 0 1.97 2.34 1.95 2.25 2593092 2.25 up up correct
AEP.US American Electric Power Company Inc 20200624 0 80.23 80.96 79.765 80.71 3337551 76.6451 up up correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20200624 0 48.98 49.15 48.6 48.99 9900 44.6006 up up correct
AERI.US Aerie Pharmaceuticals Inc 20200624 0 15.55 15.65 14.595 14.67 491012 14.67 down down correct
AESE.US Allied Esports Entertainment Inc 20200624 0 2.4 2.455 2.24 2.39 329900 2.39 down down correct
AEY.US ADDvantage Technologies Group Inc 20200624 0 2.31 2.35 2.07 2.17 306394 2.17 down down correct
AEYE.US AudioEye Inc 20200624 0 9.01 9.49 8.82 8.91 36821 8.91 down up incorrect
AEZS.US Aeterna Zentaris Inc 20200624 0 0.897 0.915 0.82 0.86 147365 0.86 down down correct
AFBI.US Affinity Bancshares Inc 20200624 0 9.1855 9.4155 9.1855 9.4155 513 9.4155 up up correct
AFIN.US American Finance Trust Inc 20200624 0 7.45 7.5 6.92 7.29 664626 6.4279 down down correct
AFINP.US American Finance Trust Inc 20200624 0 23.7 23.705 23.28 23.31 79600 20.8592 down down correct
AFMD.US Affimed N.V 20200624 0 4.23 4.4075 3.95 4.09 1544064 4.09 down down correct
AFYA.US Afya Limited 20200624 0 23.94 24.1 23.23 23.31 410400 23.31 down down correct
AGBA.US AGBA Acquisition Limited 20200624 0 10.25 10.708 10.25 10.708 1100 10.708 up up correct
AGBAR.US AGBA Acquisition Limited 20200624 0 0.1501 0.1501 0.15 0.15 1 0.15 down down correct
AGBAU.US AGBA Acquisition Limited 20200624 0 10.22 10.22 10.22 10.22 0 10.22
AGBAW.US AGBA Acquisition Limited 20200624 0 0.27 0.27 0.1891 0.2458 3772 0.2458 down down correct
AGEN.US Agenus Inc 20200624 0 4.12 4.26 3.95 4.18 2609965 4.18 up up correct
AGFS.US AgroFresh Solutions Inc 20200624 0 3.31 3.465 3.14 3.15 241300 3.15 down up incorrect
AGIL.US AgileThought Inc 20200624 0 9.82 9.82 9.82 9.82 970 9.82
AGILW.US AgileThought Inc 20200624 0 0.3 0.3 0.2999 0.3 1366 0.3
AGIO.US Agios Pharmaceuticals Inc 20200624 0 51.61 53.49 50.5 50.51 508242 50.51 down down correct
AGLE.US Aeglea BioTherapeutics Inc 20200624 0 9.82 10.15 9.24 9.36 342000 9.36 down down correct
AGMH.US AGM Group Holdings Inc 20200624 0 25.95 26.12 25.9 26.12 2483 26.12 up up correct
AGNC.US AGNC Investment Corp 20200624 0 12.98 13.07 12.43 12.82 8481268 11.1604 down down correct
AGNCM.US AGNC Investment Corp 20200624 0 22.8 22.8 22.56 22.8 12367 20.5191
AGNCN.US AGNC Investment Corp 20200624 0 23.25 23.3 23 23.18 110776 20.8725 down down correct
AGNCO.US AGNC Investment Corp 20200624 0 22.5 22.5 22.11 22.28 50314 20.1448 down down correct
AGNCP.US AGNC Investment Corp. 20200624 0 21.5 21.5 21.2 21.46 83175 19.4555 down down correct
AGRX.US Agile Therapeutics Inc 20200624 0 2.83 2.98 2.805 2.9 2433840 2.9 up up correct
AGTC.US Applied Genetic Technologies Corporation 20200624 0 6.66 6.99 6.38 6.81 450607 6.81 up up correct
AGYS.US Agilysys Inc 20200624 0 18.1 18.18 17.19 17.72 268818 17.72 down up incorrect
AHCO.US AdaptHealth Corp 20200624 0 19 19.225 18.1 18.54 134300 18.54 down down correct
AHPI.US Allied Healthcare Products Inc 20200624 0 11.99 13.76 11.14 13.32 2468892 13.32 up up correct
AIH.US Aesthetic Medical International Holdings Group Limited 20200624 0 6.11 6.2 5.875 6.05 56200 6.05 down down correct
AIHS.US Senmiao Technology Limited 20200624 0 0.679 0.6817 0.6308 0.68 168376 0.68 up up correct
AIKI.US AIkido Pharma Inc 20200624 0 0.78 0.799 0.725 0.7689 1874656 0.7689 down down correct
AIMC.US Altra Industrial Motion Corp 20200624 0 30.41 30.67 28.93 29.27 270547 29.058 down down correct
AINV.US Apollo Investment Corporation 20200624 0 9.64 9.69 9.02 9.49 751539 7.9807 down down correct
AIRG.US Airgain Inc 20200624 0 10.21 10.26 9.73 9.85 153500 9.85 down down correct
AIRT.US Air T Inc 20200624 0 12.35 12.35 12.05 12.28 1492 12.28 down up incorrect
AIRTP.US Air T Inc 20200624 0 21.312 21.312 21.312 21.312 0 18.8599
AKAM.US Akamai Technologies Inc 20200624 0 100.92 102.11 99.82 100.97 2147763 100.97 up up correct
AKBA.US Akebia Therapeutics Inc 20200624 0 12.35 12.68 11.93 12.31 1315200 12.31 down down correct
AKRO.US Akero Therapeutics Inc 20200624 0 26.1 26.1 23.79 24.52 183600 24.52 down down correct
AKTS.US Akoustis Technologies Inc 20200624 0 8.77 8.825 8.15 8.28 513500 8.28 down down correct
AKTX.US Akari Therapeutics Plc 20200624 0 2.15 2.25 2.08 2.14 201027 2.14 down down correct
ALAC.US Alberton Acquisition Corporation 20200624 0 10.7 10.7 10.7 10.7 0 10.7
ALACR.US Alberton Acquisition Corporation RT 20200624 0 0.23 0.25 0.23 0.25 274 0.25 up up correct
ALACU.US Alberton Acquisition Corporation 20200624 0 11.97 11.97 11.39 11.39 200 11.39 down down correct
ALACW.US Alberton Acquisition Corporation 20200624 0 0.16 0.16 0.11 0.1399 14899 0.1399 down down correct
ALBO.US Albireo Pharma Inc 20200624 0 27.17 27.79 26.17 26.61 52600 26.61 down down correct
ALCO.US Alico Inc 20200624 0 30.45 30.45 27.72 29.04 21972 27.706 down down correct
ALDX.US Aldeyra Therapeutics Inc 20200624 0 4.34 4.39 3.95 4.14 836157 4.14 down down correct
ALEC.US Alector Inc 20200624 0 31.04 31.98 28.71 29.41 621100 29.41 down down correct
ALGN.US Align Technology Inc 20200624 0 261.97 265.57 253.29 257.65 988986 257.65 down down correct
ALGT.US Allegiant Travel Company 20200624 0 112.89 112.95 107.23 107.89 210502 107.89 down down correct
ALIM.US Alimera Sciences Inc 20200624 0 6.16 6.46 5.92 6.11 33700 6.11 down down correct
ALJJ.US ALJ Regional Holdings Inc 20200624 0 0.59 0.62 0.53 0.54 507200 0.54 down down correct
ALKS.US Alkermes plc 20200624 0 19.01 19.28 18.51 19.005 1949899 19.005 down down correct
ALLK.US Allakos Inc 20200624 0 78.84 81.97 77.37 77.86 325595 77.86 down up incorrect
ALLO.US Allogene Therapeutics Inc 20200624 0 43.18 43.98 42.51 43.35 685300 43.35 up down incorrect
ALLT.US Allot Ltd 20200624 0 10.8 10.82 10.07 10.43 162211 10.43 down up incorrect
ALNA.US Allena Pharmaceuticals Inc 20200624 0 1.7 1.72 1.58 1.65 582100 1.65 down up incorrect
ALNY.US Alnylam Pharmaceuticals Inc 20200624 0 151.99 153.81 148.58 151.76 757406 151.76 down down correct
ALOT.US AstroNova Inc 20200624 0 6.7 6.88 6.68 6.72 69917 6.72 up up correct
ALPN.US Alpine Immune Sciences Inc 20200624 0 10.81 10.858 9.2 10 429034 10 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20200624 0 0.064 0.0679 0.062 0.067 583249 0.067 up up correct
ALRM.US Alarm.com Holdings Inc 20200624 0 63.21 63.98 62.26 63.44 521900 63.44 up up correct
ALRN.US Aileron Therapeutics Inc 20200624 0 1.2 1.21 1.13 1.17 374000 1.17 down up incorrect
ALRS.US Alerus Financial Corporation 20200624 0 20.12 20.23 19.48 19.67 50153 19.0291 down down correct
ALT.US Altimmune Inc 20200624 0 8.35 8.439 8 8.38 1263274 8.38 up up correct
ALTM.US Altus Midstream Company 20200624 0 0.68 0.6941 0.6 0.6151 55014 11.2018 down down correct
ALTO.US Alto Ingredients Inc 20200624 0 0.7126 0.7199 0.6671 0.6998 260987 0.6998 down down correct
ALTR.US Altair Engineering Inc 20200624 0 39.25 39.68 38.04 39.14 213100 39.14 down up incorrect
ALYA.US Alithya Group Inc 20200624 0 1.68 1.74 1.62 1.65 19100 1.65 down down correct
AMAL.US Amalgamated Financial Corp 20200624 0 11.05 11.35 10.8 11.22 63133 10.8684 up up correct
AMAT.US Applied Materials Inc 20200624 0 60.33 60.89 59.15 59.97 7937250 59.1739 down up incorrect
AMBA.US Ambarella Inc 20200624 0 49.38 49.82 47.68 47.82 533857 47.82 down down correct
AMCX.US AMC Networks Inc 20200624 0 26.06 26.07 24.59 25.15 1295587 25.15 down up incorrect
AMD.US Advanced Micro Devices Inc 20200624 0 53.94 54.74 51.92 52.39 53535548 52.39 down down correct
AMED.US Amedisys Inc 20200624 0 194.95 198.17 190.64 192 484292 192 down down correct
AMEH.US Apollo Medical Holdings Inc 20200624 0 16.95 17.075 16.29 16.45 73751 16.45 down down correct
AMGN.US Amgen Inc 20200624 0 235.21 237 231.4 232.51 1973255 222.5205 down down correct
AMKR.US Amkor Technology Inc 20200624 0 12.22 12.22 11.82 11.99 1095099 11.8735 down down correct
AMNB.US American National Bankshares Inc 20200624 0 24.2 24.2 22.51 22.57 25607 21.4004 down down correct
AMOT.US Allied Motion Technologies Inc 20200624 0 33.84 33.84 32.235 32.79 37344 21.7713 down down correct
AMPG.US AmpliTech Group Inc 20200624 0 0.05 0.05 0.045 0.045 428318 0.9 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20200624 0 21.32 21.54 21.16 21.31 292160 21.31 down down correct
AMRK.US A 20200624 0 19.3 19.42 18.55 19.27 40083 17.5086 down up incorrect
AMRN.US Amarin Corporation plc 20200624 0 7.07 7.175 6.74 6.88 4655670 6.88 down up incorrect
AMRS.US Amyris Inc 20200624 0 4.17 4.28 3.95 4.09 1911100 4.09 down down correct
AMSC.US American Superconductor Corporation 20200624 0 7.65 7.695 7.28 7.36 242777 7.36 down down correct
AMSF.US AMERISAFE Inc 20200624 0 59.79 59.79 57.51 59.2 99168 50.821 down up incorrect
AMSWA.US American Software Inc 20200624 0 16.04 16.06 15.48 15.56 253179 15.0604 down up incorrect
AMTB.US Amerant Bancorp Inc 20200624 0 16.1 16.55 13.99 14.31 85914 14.2855 down down correct
AMTBB.US Amerant Bancorp Inc 20200624 0 10.5 10.8 10.49 10.5 900 10.5
AMTI.US Applied Molecular Transport Inc 20200624 0 25.59 28.54 24.5 27.52 634700 27.52 up up correct
AMTX.US Aemetis Inc 20200624 0 0.8194 0.839 0.8031 0.825 73818 0.825 up up correct
AMWD.US American Woodmark Corporation 20200624 0 73.25 73.72 67.88 68.81 139389 68.81 down up incorrect
AMZN.US Amazon.com Inc 20200624 0 2780 2796 2721 2734.4 4526605 2734.4 down down correct
ANAB.US AnaptysBio Inc 20200624 0 23.01 23.56 22.16 23.24 399352 23.24 up up correct
ANAT.US American National Group Inc 20200624 0 73.23 73.55 72.5 72.72 45038 69.6416 down up incorrect
ANDE.US The Andersons Inc 20200624 0 13.3 13.3 12.56 13 233184 12.4054 down down correct
ANGI.US Angi Inc 20200624 0 12.95 13.15 12.35 12.58 2691089 12.58 down down correct
ANGO.US AngioDynamics Inc 20200624 0 10.08 10.09 9.42 9.62 238086 9.62 down down correct
ANIK.US Anika Therapeutics Inc 20200624 0 35.7 35.7 33.75 33.8 109387 33.8 down down correct
ANIP.US ANI Pharmaceuticals Inc 20200624 0 30.26 30.71 29.93 30.08 118255 30.08 down down correct
ANIX.US Anixa Biosciences Inc 20200624 0 2.33 2.45 2.23 2.3 192900 2.3 down down correct
ANPC.US AnPac Bio 20200624 0 7 7.1 6.5 6.81 16475 6.81 down down correct
ANSS.US ANSYS Inc 20200624 0 286.71 290.965 281.85 285.25 468397 285.25 down down correct
ANTE.US AirNet Technology Inc 20200624 0 0.89 0.89 0.83 0.83 16300 0.83 down up incorrect
ANY.US Sphere 3D Corp 20200624 0 2.34 2.35 2.2 2.21 66765 2.21 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20200624 0 10.78 10.79 10.24 10.37 93172 10.37 down down correct
APA.US APA Corporation 20200624 0 13.78 13.9 12.89 13.07 12338879 12.9263 down down correct
APDN.US Applied DNA Sciences Inc 20200624 0 7.57 7.69 7.31 7.62 432492 7.62 up up correct
APEI.US American Public Education Inc 20200624 0 29.66 30.05 29.24 29.61 132729 29.61 down up incorrect
APEN.US Apollo Endosurgery Inc 20200624 0 1.7 1.71 1.65 1.65 12200 1.65 down down correct
APLS.US Apellis Pharmaceuticals Inc 20200624 0 32.09 32.48 30.4 30.91 617200 30.91 down down correct
APLT.US Applied Therapeutics Inc 20200624 0 43.3 43.65 38.155 38.81 342000 38.81 down down correct
APM.US Aptorum Group Limited 20200624 0 4.03 4.0784 3.71 3.74 168982 3.74 down down correct
APOG.US Apogee Enterprises Inc 20200624 0 21.87 22.01 21.15 21.34 284028 20.5761 down down correct
APOP.US Cellect Biotechnology Ltd 20200624 0 3.24 3.279 3.13 3.22 86631 12.88 down up incorrect
APPF.US AppFolio Inc 20200624 0 161.01 162.51 154.865 158.79 115300 158.79 down down correct
APPH.US AppHarvest Inc 20200624 0 9.76 9.78 9.74 9.75 20700 9.75 down down correct
APPHW.US AppHarvest Inc 20200624 0 0.7 0.7 0.52 0.58 170665 0.58 down down correct
APPN.US Appian Corporation 20200624 0 51.41 52.775 48.68 49.87 1080700 49.87 down down correct
APPS.US Digital Turbine Inc 20200624 0 11.2 11.29 10.57 11.01 2711126 11.01 down down correct
APRE.US Aprea Therapeutics Inc 20200624 0 39.42 39.53 38.09 38.82 182200 38.82 down down correct
APTO.US Aptose Biosciences Inc 20200624 0 6.92 7.08 6.56 6.6 661098 6.6 down down correct
APTX.US Aptinyx Inc 20200624 0 4.12 4.18 3.94 4.07 345100 4.07 down down correct
APVO.US Aptevo Therapeutics Inc 20200624 0 5.91 6.015 5.67 5.75 18600 5.75 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20200624 0 0.97 1.01 0.96 0.98 34300 0.98 up up correct
APYX.US Apyx Medical Corporation 20200624 0 5.69 5.87 5.43 5.69 252900 5.69
AQB.US AquaBounty Technologies Inc 20200624 0 3.26 3.4429 3.12 3.12 204725 3.12 down down correct
AQMS.US Aqua Metals Inc 20200624 0 1.18 1.21 1.1 1.15 605000 1.15 down down correct
AQST.US Aquestive Therapeutics Inc 20200624 0 5.63 5.82 5.198 5.26 821900 5.26 down down correct
ARAV.US Aravive Inc 20200624 0 14.33 14.59 13.476 14.11 154118 14.11 down down correct
ARAY.US Accuray Incorporated 20200624 0 2.31 2.37 2.22 2.31 615347 2.31
ARCB.US ArcBest Corporation 20200624 0 24.74 25.1 24.2 24.21 233703 23.9916 down down correct
ARCC.US Ares Capital Corporation 20200624 0 14.56 14.6 13.935 14.28 2351522 12.4973 down down correct
ARCE.US Arco Platform Limited 20200624 0 44.86 45.25 42.72 43.6 304400 43.6 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20200624 0 44.24 49.26 42.5202 48.56 1133172 48.56 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20200624 0 6.56 6.56 6 6.16 5900 6.16 down down correct
ARDX.US Ardelyx Inc 20200624 0 6.9 7.16 6.61 6.7 492456 6.7 down up incorrect
AREC.US American Resources Corporation 20200624 0 1.2 1.22 1.16 1.19 6213 1.19 down down correct
ARGX.US argenx SE 20200624 0 226.09 226.99 222.175 223.8 98600 223.8 down down correct
ARKO.US Arko Corp 20200624 0 10.155 10.21 10.07 10.07 14917 10.07 down down correct
ARKOW.US Arko Corp 20200624 0 1.55 1.55 1.4 1.43 15252 1.43 down down correct
ARKR.US Ark Restaurants Corp 20200624 0 13.9 13.99 13.2 13.35 3300 13.35 down down correct
ARLP.US Alliance Resource Partners L.P 20200624 0 3.51 3.52 3.38 3.42 585392 3.2626 down down correct
ARNA.US Arena Pharmaceuticals Inc 20200624 0 64.67 65.78 62.76 64.5 592700 64.5 down up incorrect
AROW.US Arrow Financial Corporation 20200624 0 27.55 27.7073 26.91 27.07 25400 25.834 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20200624 0 32.11 33.6999 30.27 32.4 76570 32.4 up up correct
ARTL.US Artelo Biosciences Inc 20200624 0 1.42 1.42 1.31 1.39 98100 1.39 down down correct
ARTLW.US Artelo Biosciences Inc 20200624 0 0.14 0.14 0.101 0.14 4744 0.14
ARTNA.US Artesian Resources Corporation 20200624 0 34.71 35.35 34.41 34.67 88686 33.3101 down down correct
ARTW.US Art's 20200624 0 2.48 2.57 2.35 2.41 59600 2.41 down down correct
ARVL.US Arrival 20200624 0 9.86 9.86 9.86 9.86 1610 9.86
ARVN.US Arvinas Inc 20200624 0 33.31 33.62 31.12 32.09 444100 32.09 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20200624 0 41.48 42.2125 39.03 39.76 1343008 39.76 down down correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20200624 0 21.03 21.03 21.03 21.03 0 18.2848
ASLE.US AerSale Corporation 20200624 0 10.39 10.39 10.28 10.28 49042 10.28 down down correct
ASLEW.US AerSale Corporation 20200624 0 0.62 0.67 0.5 0.5999 219688 0.5999 down up incorrect
ASLN.US ASLAN Pharmaceuticals Limited 20200624 0 1.98 2.155 1.88 2.12 285663 2.12 up up correct
ASMB.US Assembly Biosciences Inc 20200624 0 23.55 24.3035 21.71 23.16 208637 23.16 down down correct
ASML.US ASML Holding N.V 20200624 0 365.59 367.56 359.53 361.58 613503 358.2076 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20200624 0 12.49 12.78 12.06 12.61 130787 12.61 up up correct
ASPU.US Aspen Group Inc 20200624 0 9.16 9.255 8.95 9.09 134200 9.09 down down correct
ASRT.US Assertio Holdings Inc 20200624 0 0.835 1.02 0.8201 0.8463 4765592 3.3852 up up correct
ASRV.US AmeriServ Financial Inc 20200624 0 3.1 3.145 2.97 2.97 21464 2.8448 down down correct
ASTC.US Astrotech Corporation 20200624 0 2.72 2.94 2.6 2.89 253394 2.89 up up correct
ASTE.US Astec Industries Inc 20200624 0 45.53 46.04 44.76 45.08 220723 44.5177 down down correct
ASTS.US AST SpaceMobile Inc 20200624 0 10.04 10.04 10.04 10.04 52100 10.04
ASTSW.US AST SpaceMobile Inc 20200624 0 0.8 0.85 0.6894 0.6895 21152 0.6895 down down correct
ASUR.US Asure Software Inc 20200624 0 6.75 6.855 6.7 6.8 234224 6.8 up up correct
ASYS.US Amtech Systems Inc 20200624 0 5.03 5.03 4.83 4.89 20840 4.89 down down correct
ATAX.US America First Multifamily Investors L.P 20200624 0 4.11 4.22 3.97 4.21 439063 3.8394 up up correct
ATCX.US Atlas Technical Consultants Inc 20200624 0 8.05 8.1 7.49 7.83 27700 7.83 down down correct
ATEC.US Alphatec Holdings Inc 20200624 0 5.07 5.13 4.85 4.87 375100 4.87 down up incorrect
ATER.US Aterian Inc 20200624 0 5.77 5.77 5.28 5.61 29500 5.61 down up incorrect
ATEX.US Anterix Inc 20200624 0 51.37 51.605 48.89 49.92 110223 49.92 down up incorrect
ATHE.US Alterity Therapeutics Limited 20200624 0 0.5852 0.6 0.5753 0.5883 73558 0.5883 up up correct
ATHX.US Athersys Inc 20200624 0 2.33 2.42 2.16 2.22 4229382 2.22 down down correct
ATIF.US ATIF Holdings Limited 20200624 0 1.91 1.98 1.86 1.96 722700 1.96 up down incorrect
ATLC.US Atlanticus Holdings Corporation 20200624 0 13.45 14.95 12.64 14.7 40500 14.7 up down incorrect
ATLO.US Ames National Corporation 20200624 0 19.6 19.65 18.97 19.13 20307 17.8621 down down correct
ATMH.US All Things Mobile Analytic Inc 20200624 0 0.0012 0.0012 0.0011 0.0011 147618 0.0011 down up incorrect
ATNF.US 180 Life Sciences Corp 20200624 0 10.8 10.8 10.8 10.8 201 10.8
ATNI.US ATN International Inc 20200624 0 56.52 58.11 55.54 57.49 45239 56.2901 up up correct
ATNX.US Athenex Inc 20200624 0 12.85 13.19 12.68 12.87 582300 12.87 up up correct
ATOM.US Atomera Incorporated 20200624 0 10.6 10.74 9.31 10.25 608200 10.25 down down correct
ATOS.US Atossa Therapeutics Inc 20200624 0 3.63 4.14 3.63 4.05 1276731 4.05 up up correct
ATRA.US Atara Biotherapeutics Inc 20200624 0 12.12 13.17 12.1 12.92 2707732 12.92 up up correct
ATRC.US AtriCure Inc 20200624 0 45.49 45.84 43.635 44.45 554437 44.45 down down correct
ATRI.US Atrion Corporation 20200624 0 663.3 664.4201 653.11 654.92 6140 644.2445 down down correct
ATRO.US Astronics Corporation 20200624 0 10.36 10.38 9.26 9.3 532801 9.3 down down correct
ATRS.US Antares Pharma Inc 20200624 0 2.87 2.88 2.79 2.82 1055200 2.82 down down correct
ATSG.US Air Transport Services Group Inc 20200624 0 21.38 21.47 21.02 21.2 338220 21.2 down down correct
ATVI.US Activision Blizzard Inc 20200624 0 76.46 77.17 74.43 75.58 7744934 75.2158 down up incorrect
ATXI.US Avenue Therapeutics Inc 20200624 0 11.15 11.3 10.67 11.14 77700 11.14 down down correct
ATXS.US Astria Therapeutics Inc 20200624 0 44.34 45.06 42.9 44.22 35567 44.22 down down correct
ATY.US AcuityAds Holdings Inc. Common Shares 20200624 0 0.818 0.818 0.818 0.818 1000 0.818
AUB.US Atlantic Union Bankshares Corporation 20200624 0 22.41 22.41 21.41 21.95 383304 20.923 down down correct
AUBAP.US Atlantic Union Bankshares Corporation 20200624 0 24.68 24.75 24.41 24.7 76100 22.5065 up up correct
AUBN.US Auburn National Bancorporation Inc 20200624 0 61.44 62.5 59.54 61.475 23059 59.0682 up up correct
AUDC.US AudioCodes Ltd 20200624 0 31.17 31.38 29.33 29.86 796080 29.4275 down down correct
AUID.US Ipsidy Inc. Common Stock 20200624 0 2.235 2.46 2.235 2.4 24660 2.4 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20200624 0 16.05 16.46 15.57 15.82 643353 15.82 down down correct
AUTL.US Autolus Therapeutics plc 20200624 0 15.64 16.15 15.16 15.67 238600 15.67 up down incorrect
AUTO.US AutoWeb Inc 20200624 0 1.21 1.21 1.1 1.16 132500 1.16 down up incorrect
AVAV.US AeroVironment Inc 20200624 0 75.24 75.9 69.1166 71.8 571569 71.8 down up incorrect
AVCO.US Avalon GloboCare Corp 20200624 0 1.61 1.62 1.54 1.595 81880 1.595 down down correct
AVCT.US American Virtual Cloud Technologies Inc 20200624 0 3.97 4 3.6 3.86 353500 3.86 down up incorrect
AVCTW.US AVCTW 20200624 0 0.3 0.3556 0.2602 0.33 475201 0.33 up up correct
AVDL.US Avadel Pharmaceuticals plc 20200624 0 8.73 8.8968 8.2 8.47 793190 8.47 down down correct
AVEO.US AVEO Pharmaceuticals Inc 20200624 0 5.65 5.73 5.31 5.5 1094100 5.5 down down correct
AVGO.US Broadcom Inc 20200624 0 309.2 310.97 304.51 306.97 1909729 292.9282 down down correct
AVGOP.US Broadcom Inc 20200624 0 1096.52 1096.52 1084.295 1088.135 4700 1003.1537 down up incorrect
AVGR.US Avinger Inc 20200624 0 0.3 0.304 0.2752 0.2899 21572430 0.2899 down up incorrect
AVID.US Avid Technology Inc 20200624 0 7.27 7.32 7.04 7.15 492654 7.15 down down correct
AVNW.US Aviat Networks Inc 20200624 0 16.49 17.15 16.02 17.04 44214 8.52 up up correct
AVRO.US AVROBIO Inc 20200624 0 20.23 20.6 18.78 18.92 436500 18.92 down down correct
AVT.US Avnet Inc 20200624 0 27.98 27.98 26.91 26.95 2777664 25.9511 down up incorrect
AVTX.US Avalo Therapeutics Inc 20200624 0 2.55 2.61 2.47 2.51 441300 2.51 down up incorrect
AVXL.US Anavex Life Sciences Corp 20200624 0 4.99 5.21 4.82 5.08 909200 5.08 up up correct
AWH.US Aspira Women's Health Inc 20200624 0 4.57 4.9 4.46 4.84 628200 4.84 up up correct
AWRE.US Aware Inc 20200624 0 3.05 3.1 3.01 3.05 22100 3.05
AXAS.US Abraxas Petroleum Corporation 20200624 0 0.2992 0.2992 0.275 0.2764 321146 5.528 down down correct
AXDX.US Accelerate Diagnostics Inc 20200624 0 12.1 12.11 11.38 11.78 366009 11.78 down down correct
AXGN.US AxoGen Inc 20200624 0 9.7 9.84 9.06 9.09 257983 9.09 down up incorrect
AXLA.US Axcella Health Inc 20200624 0 5.36 5.36 4.925 5 339300 5 down down correct
AXNX.US Axonics Inc 20200624 0 38.21 38.38 34.32 35.11 691100 35.11 down down correct
AXON.US Axon Enterprise Inc 20200624 0 94.4 97.1599 91.86 93.43 1397650 93.43 down down correct
AXSM.US Axsome Therapeutics Inc 20200624 0 77.95 78.5 74.29 75.41 349294 75.41 down down correct
AXTI.US AXT Inc 20200624 0 4.6 4.61 4.39 4.47 350500 4.47 down down correct
AY.US Atlantica Sustainable Infrastructure plc 20200624 0 28.38 28.44 27.8193 28.21 358011 26.2587 down down correct
AYLA.US Ayala Pharmaceuticals Inc 20200624 0 11.01 11.48 11.01 11.48 8300 11.48 up down incorrect
AYRO.US Ayro Inc 20200624 0 2.6 2.6 2.32 2.47 1407851 2.47 down down correct
AYTU.US Aytu Biopharma Inc 20200624 0 1.5 1.51 1.46 1.49 535995 14.9 down down correct
AZN.US AstraZeneca PLC 20200624 0 52.92 53.43 52 52.13 6418579 50.3326 down down correct
AZPN.US Aspen Technology Inc 20200624 0 102.88 103.67 100.04 100.9 491412 100.9 down down correct
AZRX.US AzurRx BioPharma Inc 20200624 0 0.89 0.9427 0.8754 0.92 19336 9.2 up up correct
BAND.US Bandwidth Inc 20200624 0 123.73 126.31 121.55 125.21 592100 125.21 up down incorrect
BANF.US BancFirst Corporation 20200624 0 38.66 39.294 37.05 37.11 120948 35.6909 down down correct
BANR.US Banner Corporation 20200624 0 35.43 36.345 33.89 34.28 235416 32.4922 down down correct
BANX.US StoneCastle Financial Corp 20200624 0 16.62 16.9 16.5 16.84 9414 15.3194 up up correct
BATRA.US The Liberty Braves Group 20200624 0 20.06 20.085 19 19.19 78900 19.19 down down correct
BATRK.US The Liberty Braves Group 20200624 0 19.55 19.59 18.51 18.72 264800 18.72 down down correct
BBBY.US Bed Bath & Beyond Inc 20200624 0 9.99 10.04 9.014 9.35 12167930 9.35 down down correct
BBCP.US Concrete Pumping Holdings Inc 20200624 0 3.88 3.88 3.61 3.65 79500 3.65 down down correct
BBGI.US Beasley Broadcast Group Inc 20200624 0 3.05 3.12 2.88 3.06 218000 3.06 up up correct
BBI.US Brickell Biotech Inc 20200624 0 1.15 1.15 1.06 1.14 2360100 1.14 down down correct
BBIG.US Vinco Ventures Inc 20200624 0 2.75 3.58 2.64 3.17 2184297 3.17 up up correct
BBIO.US BridgeBio Pharma Inc 20200624 0 32.16 33.26 31.4 32.96 445500 32.96 up down incorrect
BBQ.US BBQ Holdings Inc 20200624 0 3.18 3.3 3.17 3.18 6200 3.18
BBSI.US Barrett Business Services Inc 20200624 0 52.06 53.375 51.32 51.51 58209 50.2109 down down correct
BCBP.US BCB Bancorp Inc 20200624 0 8.85 8.91 8.705 8.75 60758 8.1224 down down correct
BCDA.US BioCardia Inc 20200624 0 2.79 3.05 2.36 2.52 2800722 2.52 down up incorrect
BCDAW.US BioCardia Inc 20200624 0 0.8 0.8 0.64 0.8 0 0.8
BCEL.US Atreca Inc 20200624 0 22.01 24 21.89 23.45 288100 23.45 up down incorrect
BCLI.US Brainstorm Cell Therapeutics Inc 20200624 0 10.25 10.93 9.7701 10.36 819739 10.36 up down incorrect
BCML.US BayCom Corp 20200624 0 12.84 13.13 12.17 12.32 13300 12.32 down down correct
BCOR.US Blucora Inc 20200624 0 11.76 11.76 10.87 11.12 393939 11.12 down down correct
BCOV.US Brightcove Inc 20200624 0 7.81 8.035 7.78 7.96 383992 7.96 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20200624 0 7.3708 7.7128 6.8389 7.2188 22109 7.2188 down down correct
BCPC.US Balchem Corporation 20200624 0 93.04 93.6765 90.13 90.6 159054 89.7842 down up incorrect
BCRX.US BioCryst Pharmaceuticals Inc 20200624 0 4.23 4.325 4.0601 4.22 5197307 4.22 down down correct
BCTX.US BriaCell Therapeutics Corp 20200624 0 5.77 5.77 5.77 5.77 507 5.77
BCYC.US Bicycle Therapeutics plc 20200624 0 17.1 17.99 16.45 16.6 23600 16.6 down down correct
BDREX.US BDREX 20200624 0 9.61 9.61 9.61 9.61 0 1.7794
BDRWX.US BDRWX 20200624 0 9.6 9.6 9.6 9.6 0 1.7663
BDSI.US BioDelivery Sciences International Inc 20200624 0 4.52 4.61 4.41 4.43 612894 4.43 down down correct
BDTX.US Black Diamond Therapeutics Inc 20200624 0 42.75 43.985 40.51 41.45 204519 41.45 down up incorrect
BEAM.US Beam Therapeutics Inc 20200624 0 26.52 27.56 25.77 26.21 224700 26.21 down up incorrect
BECN.US Beacon Roofing Supply Inc 20200624 0 28.36 29.07 25.87 26.31 539071 26.31 down down correct
BEEM.US Beam Global 20200624 0 8.53 8.6 8.15 8.255 55981 8.255 down down correct
BEEMW.US Beam Global 20200624 0 2.7131 2.9 2.56 2.8999 2827 2.8999 up up correct
BELFA.US Bel Fuse Inc 20200624 0 10.02 10.05 8.65 9.3012 5105 9.0449 down down correct
BELFB.US Bel Fuse Inc 20200624 0 9.09 9.18 8.6448 8.73 36522 8.4501 down down correct
BFC.US Bank First Corporation 20200624 0 62.5 63.99 59.5 62.7 42245 61.2883 up up correct
BFI.US BurgerFi International Inc 20200624 0 15.5 15.9 13.33 14.98 901975 14.98 down down correct
BFIIW.US BurgerFi International LLC 20200624 0 4.28 4.28 3.4 3.45 1419235 3.45 down down correct
BFIN.US BankFinancial Corporation 20200624 0 7.81 7.88 7.45 7.49 28514 7.0308 down down correct
BFST.US Business First Bancshares Inc 20200624 0 14.73 14.79 14.04 14.45 66736 14.0136 down down correct
BGCP.US BGC Partners Inc 20200624 0 2.79 2.82 2.66 2.7 4286624 2.6608 down down correct
BGFDX.US BGFDX 20200624 0 22.13 22.13 22.13 22.13 0 20.9424
BGFLX.US BGFLX 20200624 0 22.1 22.1 22.1 22.1 0 20.8609
BGFTX.US BGFTX 20200624 0 22.05 22.05 22.05 22.05 0 20.9195
BGFV.US Big 5 Sporting Goods Corporation 20200624 0 1.95 1.96 1.75 1.81 835429 1.5994 down up incorrect
BGFVX.US BGFVX 20200624 0 23.03 23.03 23.03 23.03 0 21.8494
BGNE.US BeiGene Ltd 20200624 0 187 189.88 185.17 186.15 193900 186.15 down down correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20200624 0 1.24 1.39 1.17 1.25 1585600 1.25 up down incorrect
BHF.US Brighthouse Financial Inc 20200624 0 30.11 30.295 28.22 28.27 1232600 28.27 down down correct
BHFAL.US Brighthouse Financial Inc 20200624 0 25.27 25.3 24.85 25.09 51895 22.9963 down down correct
BHFAO.US Brighthouse Financial Inc 20200624 0 25.25 25.4 24.9496 25.15 52442 22.795 down down correct
BHFAP.US Brighthouse Financial Inc 20200624 0 25.4 25.4 24.83 25.35 29579 23.1456 down down correct
BHTG.US BioHiTech Global Inc 20200624 0 1.48 1.6 1.46 1.5 87200 1.5 up down incorrect
BIDU.US Baidu Inc 20200624 0 122.05 122.925 119.4 121.37 3335822 121.37 down down correct
BIIB.US Biogen Inc 20200624 0 266.9 271.42 261.79 263.04 1449153 263.04 down up incorrect
BILI.US Bilibili Inc 20200624 0 44.77 44.96 42.55 44.03 5074500 44.03 down up incorrect
BIMI.US BIMI International Medical Inc 20200624 0 3.04 3.13 2.88 2.96 1372514 2.96 down down correct
BIOC.US Biocept Inc 20200624 0 0.7299 0.75 0.66 0.7016 2381352 7.016 down down correct
BIOL.US BIOLASE Inc 20200624 0 0.51 0.529 0.473 0.5167 4958811 0.5167 up down incorrect
BIOX.US Bioceres Crop Solutions Corp 20200624 0 6.05 6.63 6.05 6.355 47300 6.355 up up correct
BITF.US Bitfarms Ltd. Common Stock 20200624 0 0.415 0.415 0.35 0.36 294130 0.36 down up incorrect
BIVI.US BioVie Inc 20200624 0 17 17 16.05 16.5 1555 16.5 down down correct
BJRI.US BJ's Restaurants Inc 20200624 0 22.3 22.43 20.48 20.7 594872 20.7 down down correct
BKCC.US BlackRock Capital Investment Corporation 20200624 0 2.75 2.75 2.58 2.67 351014 2.2612 down up incorrect
BKEP.US Blueknight Energy Partners L.P 20200624 0 1.45 1.45 1.34 1.4 267340 1.2517 down down correct
BKEPP.US Blueknight Energy Partners L.P 20200624 0 5.4719 5.65 5.47 5.65 85663 4.8495 up up correct
BKNG.US Booking Holdings Inc 20200624 0 1660.71 1669.77 1582 1610.33 597300 1610.33 down down correct
BKR.US Baker Hughes Company 20200624 0 15.25 15.27 14.07 14.31 6794747 13.5673 down down correct
BKSC.US Bank of South Carolina Corporation 20200624 0 17.32 17.32 16.4441 16.9 5136 15.9321 down down correct
BKYI.US BIO 20200624 0 0.7875 0.7999 0.72 0.775 48442 6.2 down down correct
BL.US BlackLine Inc 20200624 0 81.73 83.05 79.38 80.92 457100 80.92 down down correct
BLBD.US Blue Bird Corporation 20200624 0 14.24 14.28 13 13.605 258764 13.605 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20200624 0 2.46 2.46 2.46 2.46 0 2.46
BLCM.US Bellicum Pharmaceuticals Inc 20200624 0 8.83 8.91 8.45 8.84 78600 8.84 up up correct
BLDE.US Blade Air Mobility Inc 20200624 0 9.9 9.9 9.9 9.9 100000 9.9
BLDEW.US Blade Air Mobility Inc 20200624 0 0.9 0.9 0.9 0.9 4 0.9
BLDP.US Ballard Power Systems Inc 20200624 0 14.06 14.36 13.18 13.65 2492700 13.65 down down correct
BLFS.US BioLife Solutions Inc 20200624 0 16.29 16.74 16.07 16.5 128761 16.5 up down incorrect
BLIN.US Bridgeline Digital Inc 20200624 0 1.76 1.95 1.63 1.82 927900 1.82 up down incorrect
BLKB.US Blackbaud Inc 20200624 0 58.73 59.45 56.36 57.19 298452 57.19 down down correct
BLMN.US Bloomin' Brands Inc 20200624 0 10.63 10.63 9.88 10.32 4261951 10.32 down down correct
BLNK.US Blink Charging Co 20200624 0 2.68 2.7 2.4 2.55 852951 2.55 down up incorrect
BLNKW.US BLNKW 20200624 0 0.7556 0.825 0.735 0.7499 35159 0.7499 down down correct
BLPH.US Bellerophon Therapeutics Inc 20200624 0 12.99 13.07 12.44 12.56 250695 12.56 down down correct
BLRX.US BioLineRx Ltd 20200624 0 1.74 1.76 1.66 1.76 346700 1.76 up up correct
BLU.US BELLUS Health Inc 20200624 0 10.45 10.56 10 10.01 267363 10.01 down down correct
BLUCX.US Bluestone Community Development Fund 20200624 0 10.01 10.01 10.01 10.01 0 9.6634
BLUE.US bluebird bio Inc 20200624 0 64.3481 65.7174 62.3051 63.5884 1180963 41.1842 down down correct
BMRA.US Biomerica Inc 20200624 0 6.74 7.815 6.6 7.58 1041625 7.58 up up correct
BMRC.US Bank of Marin Bancorp 20200624 0 31.01 31.7 30.14 30.42 32382 29.2027 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20200624 0 121.3 122.635 118.89 120.63 1508700 120.63 down down correct
BMTC.US Bryn Mawr Bank Corporation 20200624 0 26.2 26.455 25.71 25.825 120235 24.6196 down down correct
BNFT.US Benefitfocus Inc 20200624 0 11.46 11.65 10.85 10.95 585610 10.95 down down correct
BNGO.US Bionano Genomics Inc 20200624 0 0.4503 0.5 0.446 0.4683 12996450 0.4683 up up correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20200624 0 0.1176 0.1361 0.0801 0.12 16343 0.12 up up correct
BNR.US Burning Rock Biotech Limited 20200624 0 31.6 32.4 29.59 31.06 274383 31.06 down down correct
BNSO.US Bonso Electronics International Inc 20200624 0 2.61 2.64 2.5615 2.5877 3951 2.5877 down up incorrect
BNTC.US Benitec Biopharma Inc 20200624 0 8.93 9.0461 8.51 8.93 23801 8.93
BNTX.US BioNTech SE 20200624 0 53 55.35 51.81 54.73 1344500 54.73 up down incorrect
BOCH.US Bank of Commerce Holdings 20200624 0 7.23 7.23 6.8 6.95 46601 6.7194 down up incorrect
BOKF.US BOK Financial Corporation 20200624 0 58.48 58.59 54.95 55.23 253674 53.1166 down down correct
BOMN.US Boston Omaha Corporation 20200624 0 15.87 15.89 15.1 15.25 110400 15.25 down up incorrect
BOOM.US DMC Global Inc 20200624 0 30.07 30.37 28.82 28.92 99500 28.92 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20200624 0 3.13 3.15 2.96 3.02 52100 3.02 down down correct
BOTJ.US Bank of the James Financial Group Inc 20200624 0 9.4 9.4 9.24 9.36 5005 8.2583 down down correct
BOXL.US Boxlight Corporation 20200624 0 0.84 0.84 0.782 0.8146 2763317 0.8146 down down correct
BPMC.US Blueprint Medicines Corporation 20200624 0 78.01 78.94 75.46 76.24 292546 76.24 down down correct
BPOP.US Popular Inc 20200624 0 37.32 37.43 35.64 36.06 554585 34.5969 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20200624 0 24.94 25 24.9 25 3478 22.9855 up up correct
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20200624 0 25.205 25.41 25 25 1806 23.447 down down correct
BPRN.US The Bank of Princeton 20200624 0 18.36 18.6025 18.15 18.15 6374 17.5859 down down correct
BPTH.US Bio 20200624 0 5.11 5.28 5.0126 5.11 31552 5.11
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20200624 0 10.54 10.61 9.92 10.2 2705300 9.4387 down down correct
BPYPN.US Brookfield Property Partners L.P 20200624 0 17.26 17.59 16.74 17.06 18600 15.5175 down down correct
BPYPO.US Brookfield Property Partners L.P 20200624 0 19 19.535 18.45 19.1 43900 16.9993 up up correct
BPYPP.US Brookfield Property Partners L.P 20200624 0 19.63 19.63 18.229 18.97 30500 17.1884 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20200624 0 0.41 0.42 0.395 0.395 114288 0.395 down down correct
BRID.US Bridgford Foods Corporation 20200624 0 15.72 15.72 15 15 4673 15 down down correct
BRKL.US Brookline Bancorp Inc 20200624 0 9.43 9.59 9.16 9.53 811045 9.0382 up up correct
BRKR.US Bruker Corporation 20200624 0 40.39 41.1 37.951 38.58 802094 38.4301 down down correct
BRKS.US Brooks Automation Inc 20200624 0 43.21 43.54 42.2 43.03 791749 42.7435 down down correct
BRLIU.US Brilliant Acquisition Corporation 20200624 0 10.01 10.06 10.01 10.05 1807500 10.05 up up correct
BROG.US Brooge Energy Limited 20200624 0 9.1 9.545 9 9.16 1400 9.16 up up correct
BRP.US BRP Group Inc 20200624 0 14.11 14.19 13.37 13.67 370200 13.67 down down correct
BRQS.US Borqs Technologies Inc 20200624 0 1.57 1.58 1.46 1.51 310904 1.51 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20200624 0 0.0001 0.0002 0.0001 0.0002 23396132 0.8 up up correct
BRY.US Berry Corporation 20200624 0 4.99 5.04 4.7 4.71 386520 4.5757 down down correct
BSBK.US Bogota Financial Corp 20200624 0 9.03 9.1 8.81 8.92 21300 8.92 down up incorrect
BSET.US Bassett Furniture Industries Incorporated 20200624 0 6.51 6.53 6.05 6.425 254991 6.0089 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20200624 0 2.3 2.3 2.3 2.3 1007 2.3
BSGM.US BioSig Technologies Inc 20200624 0 8.25 8.42 6.92 7.58 3597200 7.58 down down correct
BSQR.US BSQUARE Corporation 20200624 0 1.66 1.66 1.54 1.58 20900 1.58 down down correct
BSRR.US Sierra Bancorp 20200624 0 17.18 17.22 16.645 16.81 55239 15.9019 down down correct
BSVN.US Bank7 Corp 20200624 0 9.338 10.17 9.16 9.88 22681 9.4766 up up correct
BTAI.US BioXcel Therapeutics Inc 20200624 0 58.96 61.5 54.72 56.85 601900 56.85 down down correct
BTB.US Bit Brother Limited 20200624 0 0.98 1.11 0.912 1.1 2348200 1.1 up up correct
BTBT.US Bit Digital Inc 20200624 0 1.36 1.37 1.21 1.23 158084 1.23 down up incorrect
BTCS.US BTCS Inc. Common Stock 20200624 0 0.2339 0.234 0.215 0.2238 12789 2.238 down down correct
BTCY.US Biotricity Inc. Common Stock 20200624 0 1.585 1.585 1.49 1.5 37000 1.5 down down correct
BTRS.US BTRS Holdings Inc 20200624 0 10.11 10.11 10.11 10.11 301 10.11
BTRSW.US BTRS Holdings Inc 20200624 0 0.7 0.85 0.7 0.81 3001 0.81 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20200624 0 2.13 2.25 1.88 2.03 337497 4.06 down down correct
BUSE.US First Busey Corporation 20200624 0 17.86 18.15 17.105 17.31 223217 16.2621 down down correct
BVXV.US BiondVax Pharmaceuticals Ltd 20200624 0 24 24.78 22.7101 24.08 72339 24.08 up up correct
BWAY.US BrainsWay Ltd 20200624 0 6.39 6.43 6.02 6.152 19800 6.152 down down correct
BWB.US Bridgewater Bancshares Inc 20200624 0 9.63 9.69 9.31 9.32 43500 9.32 down down correct
BWEN.US Broadwind Inc 20200624 0 4.1 4.1 3.35 3.83 454600 3.83 down up incorrect
BWFG.US Bankwell Financial Group Inc 20200624 0 15.01 15.29 14.84 14.94 56777 14.3496 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20200624 0 8.95 9 8.95 8.95 9300 8.1719
BXRX.US Baudax Bio Inc 20200624 0 3.81 3.9 3.51 3.82 710199 3.82 up up correct
BYFC.US Broadway Financial Corporation 20200624 0 2.41 2.4999 2.01 2.09 6912489 2.09 down down correct
BYND.US Beyond Meat Inc 20200624 0 150.0935 156.5799 148.5 151.38 5063373 151.38 up up correct
BYRN.US Byrna Technologies Inc 20200624 0 14.45 14.5 14 14.4 25961 14.4 down down correct
BYSI.US BeyondSpring Inc 20200624 0 16.15 17.35 15.4 17.02 273200 17.02 up up correct
BZUN.US Baozun Inc 20200624 0 39.84 40.98 39.14 39.85 1103912 39.85 up down incorrect
CAAS.US China Automotive Systems Inc 20200624 0 2.81 2.84 2.35 2.5 261101 2.5 down up incorrect
CABA.US Cabaletta Bio Inc 20200624 0 7.92 8.47 7.635 8.19 97400 8.19 up down incorrect
CAC.US Camden National Corporation 20200624 0 32.38 32.38 31.765 32.01 69172 30.3982 down down correct
CACC.US Credit Acceptance Corporation 20200624 0 421.01 423.59 406.99 412.5 133340 412.5 down down correct
CADCX.US CADCX 20200624 0 23.21 23.21 23.21 23.21 0 21.4209
CADE.US PA 20200624 0 24.848 24.86 24.76 24.86 9308 22.9941 up up correct
CADEX.US CADEX 20200624 0 23.24 23.24 23.24 23.24 0 21.5542
CADFX.US CION Ares Diversified Credit Fund W 20200624 0 23.36 23.36 23.36 23.36 0 21.5766
CADSX.US CADSX 20200624 0 23.31 23.31 23.31 23.31 0 21.7394
CADUX.US CADUX 20200624 0 23.31 23.31 23.31 23.31 0 21.5274
CADWX.US CADWX 20200624 0 23.24 23.24 23.24 23.24 0 21.4555
CAKE.US The Cheesecake Factory Incorporated 20200624 0 23.004 23.215 21.34 22.29 5236127 22.29 down down correct
CALA.US Calithera Biosciences Inc 20200624 0 5.41 5.69 5.35 5.58 650000 5.58 up up correct
CALB.US California BanCorp 20200624 0 15.93 15.95 15.08 15.44 41500 15.44 down down correct
CALM.US Cal 20200624 0 41.48 42.42 41.42 42.06 643154 42.0221 up up correct
CALT.US Calliditas Therapeutics AB (publ) 20200624 0 20.04 20.17 19.5 19.89 4800 19.89 down down correct
CAMP.US CalAmp Corp 20200624 0 7.71 7.7884 7.35 7.54 282510 7.54 down up incorrect
CAMT.US Camtek Ltd 20200624 0 12.46 12.46 12.1 12.31 75800 12.31 down down correct
CAN.US Canaan Inc 20200624 0 2.04 2.05 1.9 1.94 2616600 1.94 down down correct
CAPR.US Capricor Therapeutics Inc 20200624 0 4.75 4.99 4.56 4.91 897012 4.91 up up correct
CAR.US Avis Budget Group Inc 20200624 0 23.704 24.2 21.55 21.975 5348478 21.975 down up incorrect
CARA.US Cara Therapeutics Inc 20200624 0 17.14 17.36 16.33 16.78 485526 16.78 down up incorrect
CARE.US Carter Bankshares Inc 20200624 0 7.32 7.4 7.13 7.24 65800 7.24 down down correct
CARG.US CarGurus Inc 20200624 0 27.26 27.48 25.8 26.045 2708600 26.045 down up incorrect
CARV.US Carver Bancorp Inc 20200624 0 8.33 8.49 6.83 7.36 426248 7.36 down up incorrect
CASA.US Casa Systems Inc 20200624 0 4.3 4.3 3.95 3.95 336300 3.95 down down correct
CASH.US Meta Financial Group Inc 20200624 0 17.53 17.625 16.755 16.98 212967 16.8441 down down correct
CASI.US CASI Pharmaceuticals Inc 20200624 0 2.5 2.59 2.43 2.45 109000 2.45 down down correct
CASS.US Cass Information Systems Inc 20200624 0 38.41 38.58 37.51 37.66 55177 36.2569 down up incorrect
CASY.US Casey's General Stores Inc 20200624 0 150.98 151.13 146.52 149.23 230957 147.6394 down down correct
CATB.US Catabasis Pharmaceuticals Inc 20200624 0 7.39 7.51 7.15 7.37 213402 44.22 down down correct
CATC.US Cambridge Bancorp 20200624 0 57.38 57.38 54.64 55.28 19295 52.8403 down down correct
CATY.US Cathay General Bancorp 20200624 0 25.62 25.62 24.45 24.53 537743 23.431 down up incorrect
CBAN.US Colony Bankcorp Inc 20200624 0 12.27 12.605 11.77 11.84 11922 11.3488 down down correct
CBAT.US CBAK Energy Technology Inc 20200624 0 0.7 0.703 0.6716 0.6896 118835 0.6896 down down correct
CBAY.US CymaBay Therapeutics Inc 20200624 0 3.87 3.98 3.712 3.74 893331 3.74 down up incorrect
CBFV.US CB Financial Services Inc 20200624 0 24.5 25.22 23.76 23.8 18707 22.259 down down correct
CBIO.US Catalyst Biosciences Inc 20200624 0 6.18 6.375 6.0801 6.3 377608 6.3 up up correct
CBLI.US Cleveland BioLabs Inc 20200624 0 1.66 1.85 1.65 1.82 1019027 1.82 up up correct
CBNK.US Capital Bancorp Inc 20200624 0 10 10.32 9.9 9.9 11390 9.8602 down down correct
CBOE.US Cboe Global Markets Inc 20200624 0 94.78 96.24 93.65 93.76 889782 91.8082 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20200624 0 111.88 113.12 107.22 109.28 603296 106.3101 down up incorrect
CBSH.US Commerce Bancshares Inc 20200624 0 59.6 59.6 57.46 57.79 479588 51.2078 down up incorrect
CBTX.US CBTX Inc 20200624 0 19.41 19.68 18.83 19.36 83941 18.8118 down down correct
CCAC.US WT 20200624 0 0.41 0.4605 0.4 0.4 116690 0.4 down down correct
CCAP.US Crescent Capital BDC Inc 20200624 0 13.1 13.109 12.85 13.055 23100 11.1379 down up incorrect
CCB.US Coastal Financial Corporation 20200624 0 14.86 15.31 14.52 14.55 15100 14.55 down down correct
CCBG.US Capital City Bank Group Inc 20200624 0 19.37 19.86 19 19.09 31700 18.3897 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20200624 0 20.86 21.09 20.58 20.8 82952 18.5439 down down correct
CCEL.US Cryo 20200624 0 8 8.04 8 8.04 400 8.04 up up correct
CCEP.US Coca 20200624 0 38.92 38.92 37.57 37.77 1402196 35.7346 down down correct
CCLFX.US CCLFX 20200624 0 10.2 10.2 10.2 10.2 0 9.1077
CCLP.US CSI Compressco LP 20200624 0 0.8 0.8153 0.75 0.7927 201972 0.7595 down down correct
CCMP.US CMC Materials Inc 20200624 0 135.01 136.56 130 132.01 213410 129.6627 down up incorrect
CCNC.US Code Chain New Continent Limited 20200624 0 1.9 2 1.8701 1.99 36442 1.99 up up correct
CCNE.US CNB Financial Corporation 20200624 0 16.73 16.75 15.92 16.4 63307 15.6565 down down correct
CCOI.US Cogent Communications Holdings Inc 20200624 0 78.6 79.09 77.405 78.34 223696 73.2244 down down correct
CCRN.US Cross Country Healthcare Inc 20200624 0 5.7 5.8 5.55 5.7 179990 5.7
CCXI.US ChemoCentryx Inc 20200624 0 57.64 58.75 54.78 55.44 657281 55.44 down down correct
CDEV.US Centennial Resource Development Inc 20200624 0 1.08 1.08 0.941 0.98 18237800 0.98 down down correct
CDK.US CDK Global Inc 20200624 0 40.72 40.84 39.64 39.89 1330396 39.1111 down down correct
CDLX.US Cardlytics Inc 20200624 0 75.04 76.85 71.54 72 695800 72 down up incorrect
CDMO.US Avid Bioservices Inc 20200624 0 5.56 6.06 5.56 5.93 455300 5.93 up up correct
CDNA.US CareDx Inc 20200624 0 33.9 34.37 32.3174 32.88 405928 32.88 down down correct
CDNS.US Cadence Design Systems Inc 20200624 0 94.32 95.12 91.8 91.99 1783714 91.99 down down correct
CDTX.US Cidara Therapeutics Inc 20200624 0 3.94 4.05 3.872 4 255000 4 up up correct
CDW.US CDW Corporation 20200624 0 114.79 114.84 110.39 111.49 890534 109.721 down down correct
CDXC.US ChromaDex Corporation 20200624 0 4.56 4.63 4.38 4.45 146976 4.45 down down correct
CDXS.US Codexis Inc 20200624 0 11.05 11.37 10.54 10.64 545000 10.64 down up incorrect
CDZI.US Cadiz Inc 20200624 0 10.34 10.475 10.17 10.32 245419 10.32 down up incorrect
CECE.US CECO Environmental Corp 20200624 0 6.22 6.2721 6.03 6.08 67743 6.08 down down correct
CEDAX.US CEDAX 20200624 0 22.98 22.98 22.98 22.98 0 22.2143
CEDIX.US Destra International & Event 20200624 0 22.99 22.99 22.99 22.99 0 21.754
CEDLX.US CEDLX 20200624 0 22.97 22.97 22.97 22.97 0 22.2596
CEDTX.US CEDTX 20200624 0 22.95 22.95 22.95 22.95 0 22.2796
CELC.US Celcuity Inc 20200624 0 7.62 7.81 6.71 6.71 60000 6.71 down up incorrect
CELH.US Celsius Holdings Inc 20200624 0 10.81 11.41 10.29 10.44 831266 10.44 down down correct
CELU.US Celularity Inc 20200624 0 10.095 10.12 10.095 10.12 600 10.12 up up correct
CEMI.US Chembio Diagnostics Inc 20200624 0 3.29 3.57 3.2 3.52 3185200 3.52 up up correct
CENT.US Central Garden & Pet Company 20200624 0 33.13 33.85 33.08 33.5 69900 33.5 up up correct
CENTA.US Central Garden & Pet Company 20200624 0 31.04 31.69 30.91 31.43 205126 31.43 up down incorrect
CENX.US Century Aluminum Company 20200624 0 7.15 7.28 6.8 6.91 1676330 6.91 down down correct
CERC.US Cerecor Inc 20200624 0 2.55 2.61 2.47 2.51 441328 2.51 down down correct
CERN.US Cerner Corporation 20200624 0 70.43 70.65 68.28 68.65 1859032 67.4742 down down correct
CERS.US Cerus Corporation 20200624 0 6.68 6.85 6.575 6.66 1699278 6.66 down down correct
CETX.US Cemtrex Inc 20200624 0 1.62 1.69 1.53 1.6 1598799 1.6 down down correct
CETXP.US Cemtrex Inc 20200624 0 2.04 2.16 1.72 1.89 5267 1.7143 down down correct
CETXW.US Cemtrex Inc. Series 1 Warrant 20200624 0 0.0999 0.14 0.08 0.11 146502 0.11 up up correct
CEVA.US CEVA Inc 20200624 0 36.11 36.54 34.92 35.43 182973 35.43 down down correct
CFB.US CrossFirst Bankshares Inc 20200624 0 9.67 9.745 8.95 9.03 138500 9.03 down down correct
CFBK.US CF Bankshares Inc 20200624 0 10.055 10.055 9.2746 9.47 5425 9.3852 down down correct
CFFI.US C&F Financial Corporation 20200624 0 32.25 32.81 31.63 31.63 7276 29.9696 down down correct
CFFN.US Capitol Federal Financial Inc 20200624 0 10.83 10.9 10.535 10.58 620667 9.8316 down down correct
CFMS.US Conformis Inc 20200624 0 0.808 0.951 0.752 0.902 1836200 0.902 up down incorrect
CFRX.US ContraFect Corporation 20200624 0 7.16 7.855 6.82 7.81 628600 7.81 up up correct
CG.US The Carlyle Group Inc 20200624 0 28.92 29.42 28.0801 28.39 1914438 27.2746 down down correct
CGBD.US TCG BDC Inc 20200624 0 9 9.0719 8.62 8.99 434164 7.3888 down down correct
CGC.US Canopy Growth Corporation 20200624 0 17.11 17.33 16.5 16.71 3897551 16.71 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20200624 0 22.39 22.39 22.39 22.39 0 20.701
CGEN.US Compugen Ltd 20200624 0 15.74 16.33 14.66 14.88 1592046 14.88 down down correct
CGNX.US Cognex Corporation 20200624 0 58.63 58.63 56.92 57.89 851401 56.1095 down down correct
CGO.US Calamos Global Total Return Fund 20200624 0 11.76 11.84 11.1601 11.2 59756 9.9117 down down correct
CGRN.US Capstone Green Energy Corporation 20200624 0 2.35 2.395 2.27 2.33 57314 2.33 down down correct
CHCI.US Comstock Holding Companies Inc 20200624 0 2.51 2.78 2.43 2.64 186996 2.64 up up correct
CHCO.US City Holding Company 20200624 0 61.53 62.07 59.94 60.98 120037 58.028 down up incorrect
CHDN.US Churchill Downs Incorporated 20200624 0 137.95 139.59 132.26 132.69 398540 131.8263 down down correct
CHEF.US The Chefs' Warehouse Inc 20200624 0 15.26 15.48 13.93 14.03 1363619 14.03 down down correct
CHEK.US Check 20200624 0 0.5709 0.5781 0.535 0.559 1776850 0.559 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20200624 0 10.7 10.75 10.3815 10.46 247814 9.3151 down down correct
CHKP.US Check Point Software Technologies Ltd 20200624 0 106.32 107.56 104.84 105.02 833421 105.02 down down correct
CHMG.US Chemung Financial Corporation 20200624 0 25.5 25.95 24.74 24.74 6291 23.6904 down up incorrect
CHNG.US Change Healthcare Inc 20200624 0 12.08 12.15 11.08 11.4 5443400 11.4 down down correct
CHNGU.US Change Healthcare Inc 20200624 0 44.631 44.65 43 43.94 3200 41.112 down down correct
CHNR.US China Natural Resources Inc 20200624 0 1.34 1.55 1.2 1.32 3971711 1.32 down up incorrect
CHPM.US CHP Merger Corp 20200624 0 9.9 9.9 9.82 9.9 39200 9.9
CHPMU.US CHP Merger Corp 20200624 0 10.25 10.25 10.25 10.25 0 10.25
CHRS.US Coherus BioSciences Inc 20200624 0 17.64 17.72 16.86 17.09 935509 17.09 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20200624 0 77 79.11 76.6297 78.54 1318094 76.0122 up down incorrect
CHSCL.US CHS Inc 20200624 0 26.71 26.71 26.225 26.49 24098 24.0451 down down correct
CHSCM.US CHS Inc 20200624 0 24.82 24.9745 24.7 24.7 16872 22.5423 down down correct
CHSCN.US CHS Inc 20200624 0 24.96 25 24.9 24.9149 23646 22.6375 down down correct
CHSCO.US CHS Inc 20200624 0 27.15 27.39 27.04 27.09 13939 24.4258 down down correct
CHSCP.US CHS Inc 20200624 0 29.5 29.5 28.93 29.01 13535 26.2697 down down correct
CHTR.US Charter Communications Inc 20200624 0 512.12 517.84 505.57 507.99 1380456 507.99 down down correct
CHUY.US Chuy's Holdings Inc 20200624 0 15.38 15.56 14.69 14.76 524561 14.76 down down correct
CHW.US Calamos Global Dynamic Income Fund 20200624 0 7.41 7.45 7.17 7.2 157426 6.3178 down up incorrect
CHX.US ChampionX Corporation 20200624 0 10.02 10.22 9.3 9.5 3484600 9.5 down down correct
CHY.US Calamos Convertible and High Income Fund 20200624 0 11.34 11.34 11.01 11.08 216799 9.8636 down down correct
CIDM.US Cinedigm Corp 20200624 0 2.22 2.4 2.14 2.16 3288162 2.16 down down correct
CIGI.US Colliers International Group Inc 20200624 0 58.51 58.64 56.41 57.29 100783 57.1811 down down correct
CIH.US China Index Holdings Limited 20200624 0 2.85 2.85 2.72 2.72 763700 2.72 down down correct
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20200624 0 0.02 0.02 0.02 0.02 0 0.02
CINF.US Cincinnati Financial Corporation 20200624 0 62.95 63 60.61 62.01 1531659 59.7492 down down correct
CIVB.US Civista Bancshares Inc 20200624 0 14.94 15.35 13.99 14.22 38377 13.6842 down down correct
CIZN.US Citizens Holding Company 20200624 0 26.34 26.34 24.63 25.3 22031 23.5184 down down correct
CJJD.US China Jo 20200624 0 1.95 2.05 1.77 1.92 7247167 1.92 down up incorrect
CKPT.US Checkpoint Therapeutics Inc 20200624 0 2.05 2.15 2.05 2.07 72100 2.07 up up correct
CLAR.US Clarus Corporation 20200624 0 11.0186 11.0436 10.4987 10.8386 109074 10.7312 down down correct
CLBK.US Columbia Financial Inc 20200624 0 13.3 13.44 12.95 13.08 210300 13.08 down down correct
CLBS.US Caladrius Biosciences Inc 20200624 0 1.83 1.855 1.78 1.82 188754 1.82 down down correct
CLDB.US Cortland Bancorp 20200624 0 13.91 13.91 13 13.01 6016 12.5045 down down correct
CLDX.US Celldex Therapeutics Inc 20200624 0 11.98 13.05 11.9 12.24 1145984 12.24 up down incorrect
CLEU.US China Liberal Education Holdings Limited 20200624 0 5 5.48 4.54 4.75 89400 4.75 down up incorrect
CLFD.US Clearfield Inc 20200624 0 13.55 13.785 13.1001 13.34 20586 13.34 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20200624 0 10.02 10.3 10.02 10.02 7900 10.02
CLIR.US ClearSign Technologies Corporation 20200624 0 1.76 1.9 1.75 1.89 973965 1.89 up down incorrect
CLLS.US Cellectis S.A 20200624 0 18.18 18.72 18 18.29 179495 18.29 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20200624 0 2.58 2.599 2.36 2.4 205577 2.4 down down correct
CLNE.US Clean Energy Fuels Corp 20200624 0 2.14 2.14 2.02 2.09 950321 2.09 down down correct
CLOV.US Clover Health Investments Corp 20200624 0 11.21 11.25 10.6 10.95 365466 10.95 down up incorrect
CLPS.US CLPS Incorporation 20200624 0 2.31 2.61 2.27 2.41 202892 2.41 up up correct
CLPT.US ClearPoint Neuro Inc 20200624 0 3.75 3.99 3.75 3.83 13600 3.83 up down incorrect
CLRB.US Cellectar Biosciences Inc 20200624 0 1.29 1.31 1.21 1.28 701944 1.28 down down correct
CLRO.US ClearOne Inc 20200624 0 2.15 2.18 2.12 2.15 25500 2.15
CLSD.US Clearside Biomedical Inc 20200624 0 1.97 1.99 1.89 1.93 209700 1.93 down up incorrect
CLSK.US CleanSpark Inc 20200624 0 2.08 2.17 2 2.11 954875 2.11 up up correct
CLSN.US Celsion Corporation 20200624 0 4.28 4.36 4 4.26 1516187 4.26 down down correct
CLVS.US Clovis Oncology Inc 20200624 0 7.38 7.66 7.04 7.26 3915697 7.26 down down correct
CLWT.US Euro Tech Holdings Company Limited 20200624 0 1.8834 2.004 1.74 1.794 66305 1.6986 down down correct
CLXT.US Calyxt Inc 20200624 0 5.63 5.63 5.1 5.1 57800 5.1 down down correct
CMBM.US Cambium Networks Corporation 20200624 0 7.46 7.46 6.87 6.87 47700 6.87 down down correct
CMCO.US Columbus McKinnon Corporation 20200624 0 29.59 29.59 29.01 29.45 146465 29.1989 down down correct
CMCSA.US Comcast Corporation 20200624 0 39.48 39.48 38.13 38.56 20958850 37.4655 down up incorrect
CMCT.US CIM Commercial Trust Corporation 20200624 0 9.65 9.809 8.93 9.42 28414 8.9702 down down correct
CME.US CME Group Inc 20200624 0 171.29 171.95 165.93 167.47 2343347 158.5228 down down correct
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20200624 0 12.29 12.31 11.7 11.93 2697200 11.93 down down correct
CMII.US CM Life Sciences II Inc 20200624 0 0.03 0.03 0.03 0.03 0 0.03
CMLS.US Cumulus Media Inc 20200624 0 4.57 4.59 4.1 4.29 646200 4.29 down down correct
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20200624 0 0.11 0.11 0.11 0.11 0 0.11
CMMB.US Chemomab Therapeutics Ltd 20200624 0 28 28 24 25.28 3457 25.28 down down correct
CMPR.US Cimpress plc 20200624 0 78.29 81.41 77.26 80.59 169809 80.59 up up correct
CMRX.US Chimerix Inc 20200624 0 3.15 3.18 2.97 3.09 304199 3.09 down down correct
CMTL.US Comtech Telecommunications Corp 20200624 0 16.29 16.3489 15.7 15.85 371999 15.3815 down down correct
CNBKA.US Century Bancorp Inc 20200624 0 74.26 74.26 71.25 71.31 7668 70.5101 down up incorrect
CNCE.US Concert Pharmaceuticals Inc 20200624 0 11.07 11.34 10.34 10.56 101900 10.56 down down correct
CNDT.US Conduent Incorporated 20200624 0 2.43 2.43 2.25 2.27 2303500 2.27 down down correct
CNET.US ZW Data Action Technologies Inc 20200624 0 1.23 1.32 1.14 1.22 1554540 1.22 down down correct
CNFR.US Conifer Holdings Inc 20200624 0 2.898 3 2.87 2.9 2800 2.9 up down incorrect
CNNB.US Cincinnati Bancorp Inc 20200624 0 9.15 9.3 9.02 9.3 2600 9.3 up up correct
CNOB.US ConnectOne Bancorp Inc 20200624 0 14.52 15.13 14.23 14.77 442867 14.382 up up correct
CNRLX.US CNRLX 20200624 0 10.88 10.88 10.88 10.88 0 10.88
CNROX.US CNROX 20200624 0 9.23 9.23 9.23 9.23 0 7.9212
CNSL.US Consolidated Communications Holdings Inc 20200624 0 6.13 6.2395 5.88 6.085 517129 6.085 down down correct
CNSP.US CNS Pharmaceuticals Inc 20200624 0 2.41 2.66 2.32 2.33 101400 2.33 down down correct
CNTG.US Centogene N.V 20200624 0 20 20.07 19.39 19.39 24600 19.39 down down correct
CNTY.US Century Casinos Inc 20200624 0 4.75 4.7808 4.21 4.44 694957 4.44 down down correct
CNXN.US PC Connection Inc 20200624 0 45.84 45.84 44.32 44.43 80665 43.2667 down down correct
COCP.US Cocrystal Pharma Inc 20200624 0 1.33 1.56 1.29 1.48 12984340 1.48 up up correct
CODA.US Coda Octopus Group Inc 20200624 0 4.93 4.98 4.74 4.82 68487 4.82 down down correct
CODX.US Co 20200624 0 18.38 19.7 17.55 18.22 6784267 18.22 down down correct
COFS.US ChoiceOne Financial Services Inc 20200624 0 29.75 29.75 28.11 29.44 29220 27.994 down down correct
COGT.US Cogent Biosciences Inc 20200624 0 0.5 0.55 0.482 0.5 1545916 2
COHR.US Coherent Inc 20200624 0 139.31 139.72 131.735 132.52 203756 132.52 down down correct
COHU.US Cohu Inc 20200624 0 16.99 17.2735 16.26 16.29 160480 16.29 down up incorrect
COKE.US Coca 20200624 0 232.88 233.9999 228.7648 230.44 35292 229.2635 down up incorrect
COLB.US Columbia Banking System Inc 20200624 0 27.16 27.16 25.98 26.26 379508 25.029 down up incorrect
COLL.US Collegium Pharmaceutical Inc 20200624 0 18 18.2 17.21 17.43 244485 17.43 down down correct
COLM.US Columbia Sportswear Company 20200624 0 81.08 81.08 77.01 77.74 381713 76.9665 down up incorrect
COMM.US CommScope Holding Company Inc 20200624 0 8.914 9 8.42 8.51 8178048 8.2676 down down correct
COMS.US COMSovereign Holding Corp 20200624 0 1.09 1.1 0.93 1 10465 3 down down correct
CONE.US CyrusOne Inc 20200624 0 74.24 75.69 72.47 75.56 1347810 72.4343 up up correct
CONN.US Conn's Inc 20200624 0 9.23 9.3315 8.89 9.03 457969 9.03 down down correct
COOP.US Mr. Cooper Group Inc 20200624 0 12.84 12.96 11.93 12.18 1163800 12.18 down down correct
CORE.US Core 20200624 0 24.42 24.52 23.82 24.35 236355 23.9508 down down correct
CORT.US Corcept Therapeutics Incorporated 20200624 0 17 17.545 16.54 16.775 1228429 16.775 down down correct
COST.US Costco Wholesale Corporation 20200624 0 300.77 301.28 296.6 298.02 2398089 287.0435 down down correct
COUP.US Coupa Software Incorporated 20200624 0 261.62 266.36 255.8601 257.91 1561091 257.91 down down correct
COWN.US Cowen Inc 20200624 0 15.37 15.705 15.04 15.47 318328 15.2271 up up correct
COWNL.US Cowen Group Inc 20200624 0 25.205 25.35 25 25.1 3940 22.5474 down down correct
CPAA.US Conyers Park III Acquisition Corp. Class A Common Stock 20200624 0 11 11 11 11 300 11
CPAAW.US Conyers Park III Acquisition Corp. Warrants 20200624 0 2.15 2.1502 2.14 2.14 1741 2.14 down up incorrect
CPHC.US Canterbury Park Holding Corporation 20200624 0 10.85 11.07 10.5 11.07 1200 11.07 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20200624 0 3.3 3.4 3.25 3.39 14700 3.39 up down incorrect
CPLP.US Capital Product Partners L.P 20200624 0 8.65 8.6501 8.35 8.36 92359 7.8346 down down correct
CPRDX.US CPRDX 20200624 0 9.82 9.82 9.82 9.82 0 9.1202
CPREX.US CPREX 20200624 0 9.82 9.82 9.82 9.82 0 9.0917
CPRSX.US CPRSX 20200624 0 9.82 9.82 9.82 9.82 0 9.2134
CPRT.US Copart Inc 20200624 0 84.17 84.36 80.92 81.31 2331696 81.31 down down correct
CPRTX.US CPRTX 20200624 0 9.81 9.81 9.81 9.81 0 9.1902
CPRX.US Catalyst Pharmaceuticals Inc 20200624 0 4.69 4.88 4.59 4.6 1639856 4.6 down down correct
CPSH.US CPS Technologies Corporation 20200624 0 1.61 1.6188 1.56 1.56 27490 1.56 down down correct
CPSI.US Computer Programs and Systems Inc 20200624 0 22.34 22.34 21.61 22.01 87340 21.9357 down down correct
CPSS.US Consumer Portfolio Services Inc 20200624 0 2.81 2.81 2.74 2.74 3900 2.74 down down correct
CPTAG.US Capitala Finance Corp 20200624 0 19 19.4 18.35 19.0687 10205 17.4517 up up correct
CPTAL.US Capitala Finance Corp 20200624 0 19.881 20 19.5 20 2655 18.226 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20200624 0 16.01 16.1 15.397 15.6 36700 13.7986 down up incorrect
CRAI.US CRA International Inc 20200624 0 38.23 38.23 36.0566 36.52 34236 35.6681 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20200624 0 8.12 8.59 7.95 7.96 1938100 7.96 down down correct
CRDF.US Cardiff Oncology Inc 20200624 0 3.48 4.3 3.46 4.14 1633452 4.14 up up correct
CRDFX.US CRDFX 20200624 0 22.4 22.4 22.4 22.4 0 20.7121
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20200624 0 22.39 22.39 22.39 22.39 0 20.3635
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20200624 0 2.53 2.6 2.43 2.45 93066 2.45 down up incorrect
CRDLX.US CRDLX 20200624 0 22.39 22.39 22.39 22.39 0 20.7012
CRDTX.US Griffin Inst Access Credit Fund CL A 20200624 0 22.39 22.39 22.39 22.39 0 20.7017
CREDX.US CREDX 20200624 0 9.75 9.75 9.75 9.75 0 9.3222
CREG.US China Recycling Energy Corporation 20200624 0 2.44 2.5199 2.34 2.4799 152499 2.4799 up down incorrect
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20200624 0 3.17 3.27 3.0353 3.1 144699 3.1 down down correct
CREX.US Creative Realities Inc 20200624 0 2.82 2.82 2.6 2.73 451851 2.73 down down correct
CREXW.US Creative Realities Inc. WT EXP 110922 20200624 0 0.4001 0.481 0.4 0.47 4503 0.47 up up correct
CRIS.US Curis Inc 20200624 0 1.34 1.34 1.21 1.27 1103480 1.27 down up incorrect
CRMD.US CorMedix Inc 20200624 0 6.41 6.524 5.76 6.05 315155 6.05 down down correct
CRMT.US America's Car 20200624 0 87.4 88.15 83.18 84.5 37700 84.5 down down correct
CRNC.US Cerence Inc 20200624 0 42.53 43.33 40.34 42.59 1001300 42.59 up up correct
CRNT.US Ceragon Networks Ltd 20200624 0 2.12 2.15 2.04 2.12 724000 2.12
CRNX.US Crinetics Pharmaceuticals Inc 20200624 0 19 20.145 18.1 18.21 261400 18.21 down down correct
CRON.US Cronos Group Inc 20200624 0 6.56 6.75 6.265 6.38 4805600 6.38 down down correct
CROX.US Crocs Inc 20200624 0 33.72 34.14 31.95 33.65 1144108 33.65 down up incorrect
CRSP.US CRISPR Therapeutics AG 20200624 0 76.19 76.86 71.59 73.09 1419000 73.09 down down correct
CRTD.US Creatd Inc 20200624 0 10.62 10.8 10.62 10.8 633 10.8 up up correct
CRTO.US Criteo S.A 20200624 0 12.43 12.43 11 11.02 1014119 11.02 down down correct
CRTX.US Cortexyme Inc 20200624 0 49.75 50.32 47.45 48 100800 48 down down correct
CRUS.US Cirrus Logic Inc 20200624 0 59 59.17 56.81 56.96 1374230 56.96 down down correct
CRVL.US CorVel Corporation 20200624 0 67.03 68.3 66.97 67.51 120000 67.51 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20200624 0 2.88 2.99 2.79 2.92 56200 2.92 up up correct
CRWD.US CrowdStrike Holdings Inc 20200624 0 103.83 106.095 100.5 103.7 4958050 103.7 down down correct
CRWS.US Crown Crafts Inc 20200624 0 4.931 4.94 4.87 4.87 14872 4.2538 down down correct
CSBR.US Champions Oncology Inc 20200624 0 9.36 9.97 9.24 9.33 54374 9.33 down down correct
CSCO.US Cisco Systems Inc 20200624 0 45.288 45.47 44.39 44.75 22840141 42.7437 down down correct
CSCW.US Color Star Technology Co. Ltd 20200624 0 1.15 1.24 0.754 0.8462 18847580 0.8462 down down correct
CSGP.US CoStar Group Inc 20200624 0 747.11 747.11 690.68 691.42 356539 69.142 down down correct
CSGS.US CSG Systems International Inc 20200624 0 43.2 43.25 41.61 41.97 245775 40.6301 down down correct
CSII.US Cardiovascular Systems Inc 20200624 0 32.94 33.17 31.53 32.04 262792 32.04 down up incorrect
CSIQ.US Canadian Solar Inc 20200624 0 18.3 18.87 18.13 18.66 727487 18.66 up up correct
CSPI.US CSP Inc 20200624 0 8.02 8.02 8.02 8.02 585 8.02
CSQ.US Calamos Strategic Total Return Fund 20200624 0 12.63 12.63 12.17 12.35 325079 11.0431 down down correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20200624 0 7.2 7.24 6.82 6.97 21500 6.8692 down down correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20200624 0 22.43 22.75 22.43 22.75 4135 19.7157 up up correct
CSTE.US Caesarstone Ltd 20200624 0 10.81 10.81 10.27 10.385 79153 10.0479 down down correct
CSTL.US Castle Biosciences Inc 20200624 0 43.11 43.11 39.39 39.41 247200 39.41 down down correct
CSTR.US Capstar Financial Holdings Inc 20200624 0 11.24 11.49 11.01 11.06 43286 10.8311 down down correct
CSWC.US Capital Southwest Corporation 20200624 0 13.41 13.41 12.91 13.17 85106 11.1703 down down correct
CSWI.US CSW Industrials Inc 20200624 0 67.52 67.52 65.06 66.49 60945 65.9425 down up incorrect
CSX.US CSX Corporation 20200624 0 68.43 68.86 67.44 67.5 3738329 22.1106 down down correct
CTAS.US Cintas Corporation 20200624 0 269.04 271.01 258.74 261.63 650458 256.5972 down down correct
CTBI.US Community Trust Bancorp Inc 20200624 0 31.38 31.38 30.65 30.97 53054 29.1861 down up incorrect
CTG.US Computer Task Group Incorporated 20200624 0 4.16 4.3552 4.12 4.21 11842 4.21 up up correct
CTHR.US Charles & Colvard Ltd 20200624 0 0.71 0.76 0.68 0.71 1097800 0.71
CTIB.US Yunhong CTI Ltd 20200624 0 5.34 5.97 3.24 3.3 49197871 3.3 down down correct
CTIC.US CTI BioPharma Corp 20200624 0 1.21 1.22 1.16 1.21 314318 1.21
CTLP.US Cantaloupe Inc 20200624 0 5.9 6.67 5.9 6.5 57641 6.5 up down incorrect
CTMX.US CytomX Therapeutics Inc 20200624 0 8.62 8.7 8.169 8.3 405300 8.3 down down correct
CTRE.US CareTrust REIT Inc 20200624 0 17.78 18 16.41 16.98 1149126 15.7508 down up incorrect
CTRM.US Castor Maritime Inc 20200624 0 0.385 0.448 0.3774 0.4265 11139060 4.265 up up correct
CTRN.US Citi Trends Inc 20200624 0 16.95 17.1 15.97 16.42 199162 16.42 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20200624 0 54.76 54.89 53.77 53.8 4597212 52.7978 down down correct
CTSO.US Cytosorbents Corporation 20200624 0 9.65 9.6994 9.33 9.435 446360 9.435 down up incorrect
CTXR.US Citius Pharmaceuticals Inc 20200624 0 0.88 0.9 0.84 0.87 653100 0.87 down down correct
CTXS.US Citrix Systems Inc 20200624 0 142.94 144.925 141.59 142.17 1285640 139.4568 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20200624 0 3.8878 3.8982 3.7224 3.7638 27904 2.9538 down down correct
CUE.US Cue Biopharma Inc 20200624 0 25.57 26.405 23.83 23.96 302000 23.96 down down correct
CURI.US CuriosityStream Inc 20200624 0 10 10 9.99 9.99 10262 9.99 down down correct
CUTR.US Cutera Inc 20200624 0 13.03 13.3032 11.95 12.435 303246 12.435 down down correct
CVBF.US CVB Financial Corp 20200624 0 18.18 18.18 17.53 17.61 688373 16.6612 down down correct
CVCO.US Cavco Industries Inc 20200624 0 188.13 188.65 178.81 181.99 41900 181.99 down down correct
CVCY.US Central Valley Community Bancorp 20200624 0 13.89 14.255 13.89 14.01 69007 13.4687 up up correct
CVET.US Covetrus Inc 20200624 0 18.3 19.25 18.21 18.87 1348800 18.87 up up correct
CVGI.US Commercial Vehicle Group Inc 20200624 0 2.42 2.42 2.2 2.31 484723 2.31 down up incorrect
CVGW.US Calavo Growers Inc 20200624 0 61.43 63.13 60.78 62.7 102806 60.0406 up up correct
CVLG.US Covenant Logistics Group Inc 20200624 0 13.08 13.08 12.44 12.87 121333 12.87 down down correct
CVLT.US Commvault Systems Inc 20200624 0 37.57 37.85 37.13 37.48 283705 37.48 down down correct
CVLY.US Codorus Valley Bancorp Inc 20200624 0 14.27 14.3941 13.5 13.65 26902 13.0812 down down correct
CVV.US CVD Equipment Corporation 20200624 0 3.17 3.28 3.03 3.14 14500 3.14 down down correct
CWBC.US Community West Bancshares 20200624 0 7.99 7.99 7.99 7.99 294 7.7179
CWBR.US CohBar Inc 20200624 0 2.39 2.39 2.2 2.26 163000 2.26 down down correct
CWCO.US Consolidated Water Co. Ltd 20200624 0 14.54 14.6323 14.25 14.44 40456 13.8479 down down correct
CWST.US Casella Waste Systems Inc 20200624 0 50.21 50.4324 48.41 49.06 309945 49.06 down down correct
CXDC.US China XD Plastics Company Limited 20200624 0 1.16 1.18 1.15 1.16 441966 1.16
CXDO.US Crexendo Inc 20200624 0 5.6 5.6 5.17 5.6 2200 5.6
CYAD.US Celyad Oncology SA 20200624 0 11.25 11.36 11.05 11.36 8900 11.36 up up correct
CYAN.US Cyanotech Corporation 20200624 0 2.63 2.64 2.38 2.45 33400 2.45 down down correct
CYBE.US CyberOptics Corporation 20200624 0 36.51 36.89 35.0441 35.75 123061 35.75 down up incorrect
CYBR.US CyberArk Software Ltd 20200624 0 100.73 100.79 96.185 96.75 387419 96.75 down down correct
CYCC.US Cyclacel Pharmaceuticals Inc 20200624 0 4.48 4.6605 4.33 4.62 553251 4.62 up up correct
CYCN.US Cyclerion Therapeutics Inc 20200624 0 6.904 6.98 6.06 6.72 484800 6.72 down down correct
CYRN.US Cyren Ltd 20200624 0 1.17 1.2099 1.17 1.18 22618 1.18 up up correct
CYRX.US Cryoport Inc 20200624 0 29.12 29.46 28.41 29.15 439526 29.15 up up correct
CYTH.US Cyclo Therapeutics Inc 20200624 0 0.155 0.17 0.15 0.16 345 16 up up correct
CYTK.US Cytokinetics Incorporated 20200624 0 24.1 24.4985 22.92 23.56 398959 23.56 down up incorrect
CYTO.US Auris Medical Holding Ltd 20200624 0 0.936 0.96 0.9 0.93 90285 0.93 down down correct
CZNC.US Citizens & Northern Corporation 20200624 0 20.14 21.02 19.2762 19.42 21258 17.988 down down correct
CZR.US Caesars Entertainment Inc 20200624 0 42.61 43.38 40.25 41.16 11244660 41.16 down down correct
CZWI.US Citizens Community Bancorp Inc 20200624 0 7.14 7.14 7 7.01 5013 6.8644 down down correct
DADA.US Dada Nexus Limited 20200624 0 21.5 24.62 20.195 20.9 2631900 20.9 down down correct
DAKT.US Daktronics Inc 20200624 0 4.2 4.21 4.06 4.1 211599 4.1 down down correct
DALN.US DallasNews Corporation Series A Common Stock 20200624 0 1.7 1.7071 1.62 1.62 5410 5.7736 down up incorrect
DARE.US Daré Bioscience Inc 20200624 0 1.03 1.06 1.01 1.05 684237 1.05 up up correct
DBVT.US DBV Technologies S.A 20200624 0 5.5 5.541 5.37 5.45 100479 5.45 down down correct
DBX.US Dropbox Inc 20200624 0 23.61 23.82 22.36 22.64 8910300 22.64 down up incorrect
DCOM.US Dime Community Bancshares Inc 20200624 0 12.91 13.03 12.49 12.6 234505 11.6165 down down correct
DCOMP.US Dime Community Bancshares Inc 20200624 0 20 20.27 19.93 20.25 46400 18.607 up down incorrect
DCPH.US Deciphera Pharmaceuticals Inc 20200624 0 64.2 65.005 62 63.64 494400 63.64 down down correct
DCTH.US Delcath Systems Inc 20200624 0 8.695 8.695 8.01 8.09 24340 8.09 down down correct
DDOG.US Datadog Inc 20200624 0 90.06 92.89 86.451 88.5 4140700 88.5 down up incorrect
DENN.US Denny's Corporation 20200624 0 11.42 11.47 10.24 10.42 2418694 10.42 down up incorrect
DFFN.US Diffusion Pharmaceuticals Inc 20200624 0 1.01 1.015 0.951 0.9996 1960978 0.9996 down down correct
DFPH.US DFP Healthcare Acquisitions Corp 20200624 0 10.79 10.79 10.16 10.17 400 10.17 down down correct
DFPHU.US DFP Healthcare Acquisitions Corp 20200624 0 10.74 10.74 10.6237 10.6237 206 10.6237 down down correct
DFPHW.US DFP Healthcare Acquisitions Corp 20200624 0 1.5 1.5 1.44 1.44 2721 1.44 down down correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20200624 0 0.21 0.21 0.18 0.185 71967 0.185 down down correct
DGICA.US Donegal Group Inc 20200624 0 13.56 13.74 13.42 13.51 50759 12.6776 down down correct
DGICB.US Donegal Group Inc 20200624 0 12 12 11.87 11.87 1670 11.2779 down down correct
DGII.US Digi International Inc 20200624 0 10.55 10.6509 10.16 10.39 187018 10.39 down up incorrect
DGLY.US Digital Ally Inc 20200624 0 3.58 3.63 3.155 3.34 4404847 3.34 down down correct
DHC.US Diversified Healthcare Trust 20200624 0 4.02 4.07 3.75 3.81 2146741 3.7621 down down correct
DHCNI.US DHCNI 20200624 0 18.2 18.21 17.83 17.86 14600 16.2107 down down correct
DHCNL.US Diversified Healthcare Trust 20200624 0 19.3 19.3 19.1 19.3 28746 19.3
DHIL.US Diamond Hill Investment Group Inc 20200624 0 105.565 107.53 105.5 105.71 15340 96.1235 up up correct
DIOD.US Diodes Incorporated 20200624 0 49.82 49.99 48.67 49.34 249383 49.34 down down correct
DISCA.US Discovery Inc 20200624 0 21.92 21.92 21.09 21.715 4295258 21.715 down down correct
DISCB.US Discovery Inc 20200624 0 42.01 42.5 38.02 38.02 4636 38.02 down down correct
DISCK.US Discovery Inc 20200624 0 19.7 19.81 19.13 19.68 2079650 19.68 down down correct
DISH.US DISH Network Corporation 20200624 0 34.65 35.31 34.05 34.41 3185459 34.41 down down correct
DJCO.US Daily Journal Corporation 20200624 0 266 266 266 266 600 266
DKNG.US DraftKings Inc 20200624 0 37.95 39.33 36.5 37.56 12890297 37.56 down up incorrect
DLHC.US DLH Holdings Corp 20200624 0 7.23 7.38 6.75 6.85 31000 6.85 down down correct
DLPN.US Dolphin Entertainment Inc 20200624 0 0.975 1.05 0.925 0.9603 3507748 4.8015 down down correct
DLTH.US Duluth Holdings Inc 20200624 0 7.37 7.385 6.86 7.12 320200 7.12 down down correct
DLTR.US Dollar Tree Inc 20200624 0 89.38 90.33 87.58 90.1 2738265 90.1 up up correct
DMAC.US DiaMedica Therapeutics Inc 20200624 0 6.99 7 6.4 6.9 50539 6.9 down down correct
DMLP.US Dorchester Minerals L.P 20200624 0 11.67 11.67 11.17 11.37 108908 9.8407 down down correct
DMRC.US Digimarc Corporation 20200624 0 16.41 16.945 15.78 16.18 143112 16.18 down down correct
DMTK.US DermTech Inc 20200624 0 15.26 15.67 14.5 14.88 188800 14.88 down down correct
DNLI.US Denali Therapeutics Inc 20200624 0 25.98 26.17 24.93 24.97 468600 24.97 down down correct
DOCU.US DocuSign Inc 20200624 0 167.41 172.21 163.73 163.91 5546100 163.91 down down correct
DOGZ.US Dogness (International) Corporation 20200624 0 1.73 1.73 1.5 1.54 2900 1.54 down down correct
DOMO.US Domo Inc 20200624 0 30.48 31.68 29.9 30.52 641800 30.52 up up correct
DOOO.US BRP Inc 20200624 0 42.16 42.16 39.74 40.18 102165 39.982 down down correct
DORM.US Dorman Products Inc 20200624 0 67.05 67.36 65.83 65.98 139689 65.98 down down correct
DOX.US Amdocs Limited 20200624 0 61.08 61.46 59.85 60.08 891007 58.3327 down down correct
DOYU.US DouYu International Holdings Limited 20200624 0 11.2 11.29 10.42 10.54 1864900 10.54 down down correct
DPRO.US Draganfly Inc. Common Shares 20200624 0 2.5745 2.6419 2.371 2.4975 14096 2.4975 down down correct
DRIO.US DarioHealth Corp 20200624 0 6.5 6.785 6.2 6.38 19000 6.38 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20200624 0 50 50 50 50 0 50
DRNA.US Dicerna Pharmaceuticals Inc 20200624 0 24.36 24.8 23.2 23.82 639411 23.82 down down correct
DRRX.US DURECT Corporation 20200624 0 2.39 2.47 2.22 2.3 1693600 2.3 down down correct
DRTT.US DIRTT Environmental Solutions Ltd 20200624 0 1.31 1.36 1.29 1.32 86600 1.32 up up correct
DSGX.US The Descartes Systems Group Inc 20200624 0 52.27 52.58 50.97 51.4 169915 51.4 down down correct
DSKE.US Daseke Inc 20200624 0 3.48 3.64 3.26 3.58 280800 3.58 up up correct
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20200624 0 0.0451 0.0799 0.045 0.0585 287562 0.0585 up up correct
DSPG.US DSP Group Inc 20200624 0 15.66 15.73 15.32 15.58 180895 15.58 down down correct
DSWL.US Deswell Industries Inc 20200624 0 2.5 2.5 2.3201 2.435 25910 2.2686 down down correct
DTEA.US DAVIDsTEA Inc 20200624 0 1 1.02 0.98 1.005 289700 1.005 up up correct
DTIL.US Precision BioSciences Inc 20200624 0 8.58 9.79 8.52 8.69 1281200 8.69 up down incorrect
DTSS.US Datasea Inc 20200624 0 2.18 2.3 2.0475 2.19 154650 2.19 up up correct
DTST.US Data Storage Corporation 20200624 0 0.13 0.13 0.13 0.13 851 0.13
DUO.US Fangdd Network Group Ltd 20200624 0 10.82 16 10.13 11.67 2508981 11.67 up up correct
DUOT.US Duos Technologies Group Inc 20200624 0 5.08 5.2999 4.86 4.9899 10284 4.9899 down up incorrect
DVAX.US Dynavax Technologies Corporation 20200624 0 7.47 8.09 7.28 7.66 11986710 7.66 up up correct
DVCR.US Diversicare Healthcare Services Inc 20200624 0 1.65 1.65 1.65 1.65 0 1.65
DWSN.US Dawson Geophysical Company 20200624 0 1.46 1.5 1.44 1.44 6110 1.44 down down correct
DXCM.US DexCom Inc 20200624 0 405.76 411.72 387.02 394.3 1014768 394.3 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20200624 0 0.6965 0.78 0.61 0.75 8463990 0.75 up up correct
DXPE.US DXP Enterprises Inc 20200624 0 18.94 18.94 17.75 18.12 122500 18.12 down down correct
DXYN.US The Dixie Group Inc 20200624 0 0.9005 0.9005 0.7825 0.86 100722 0.86 down down correct
DYAI.US Dyadic International Inc 20200624 0 9.88 10.2382 9.78 9.97 303122 9.97 up up correct
DYNT.US Dynatronics Corporation 20200624 0 0.9079 0.9949 0.8703 0.96 2190144 0.96 up up correct
DZSI.US DZS Inc 20200624 0 8.09 8.78 8.09 8.64 85500 8.64 up up correct
EA.US Electronic Arts Inc 20200624 0 130.55 131.6 128.65 130.87 2208879 130.0495 up up correct
EAST.US Eastside Distilling Inc 20200624 0 1.48 1.54 1.45 1.535 44400 1.535 up up correct
EBAY.US eBay Inc 20200624 0 49.8046 50.45 48.6489 48.77 13009020 47.9409 down down correct
EBAYL.US eBay Inc. NT 56 20200624 0 26.14 26.14 25.9614 26.14 30823 25.0191
EBIX.US Ebix Inc 20200624 0 22.97 23.12 20.88 20.93 633224 20.5958 down down correct
EBMT.US Eagle Bancorp Montana Inc 20200624 0 17.925 17.925 16.85 17.28 24521 16.7611 down up incorrect
EBSB.US Meridian Bancorp Inc 20200624 0 10.97 11.26 10.66 10.78 169817 10.4841 down down correct
EBTC.US Enterprise Bancorp Inc 20200624 0 21.9 22.265 21.3 21.84 26605 21.0378 down down correct
ECHO.US Echo Global Logistics Inc 20200624 0 20.75 21.37 20.63 21.15 256675 21.15 up up correct
ECOL.US US Ecology Inc 20200624 0 34.59 34.7 33.78 34.26 275432 34.26 down down correct
ECOR.US electroCore Inc 20200624 0 0.8905 0.9189 0.803 0.8311 1115722 0.8311 down down correct
ECPG.US Encore Capital Group Inc 20200624 0 34.5 34.79 33.69 34.08 535066 34.08 down down correct
EDAP.US EDAP TMS S.A 20200624 0 2.74 2.74 2.5 2.54 189239 2.54 down down correct
EDIT.US Editas Medicine Inc 20200624 0 32.8 33.84 30.73 30.73 4501100 30.73 down down correct
EDRY.US EuroDry Ltd 20200624 0 3.82 4.2 3.71 3.71 8800 3.71 down down correct
EDSA.US Edesa Biotech Inc 20200624 0 5.6 5.89 5.46 5.55 179900 5.55 down down correct
EDUC.US Educational Development Corporation 20200624 0 8.1 8.154 7.9 8.09 16594 7.7316 down down correct
EEFT.US Euronet Worldwide Inc 20200624 0 96.28 96.45 91.9 92.2 682369 92.2 down down correct
EFOI.US Energy Focus Inc 20200624 0 6.48 6.5898 5.81 6 127345 6 down down correct
EFSC.US Enterprise Financial Services Corp 20200624 0 31.34 31.38 29.45 29.47 123246 28.6777 down down correct
EGAN.US eGain Corporation 20200624 0 9.41 9.66 9.22 9.55 154433 9.55 up down incorrect
EGBN.US Eagle Bancorp Inc 20200624 0 31.08 31.08 29.65 30.1 148518 28.9877 down up incorrect
EGLE.US Eagle Bulk Shipping Inc 20200624 0 2.56 2.6 2.23 2.35 918379 15.6269 down up incorrect
EGLX.US Enthusiast Gaming Holdings Inc 20200624 0 1.32 1.32 1.2064 1.219 54536 1.219 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20200624 0 48.23 48.53 47.015 47.77 152871 47.77 down down correct
EH.US EHang Holdings Limited 20200624 0 11.42 11.671 11.39 11.51 28200 11.51 up up correct
EHTH.US eHealth Inc 20200624 0 110.25 110.85 103 103.86 620007 103.86 down down correct
EIGR.US Eiger BioPharmaceuticals Inc 20200624 0 10.89 11.05 10.14 10.16 145700 10.16 down down correct
EIOAX.US EIOAX 20200624 0 9.22 9.22 9.22 9.22 0 9.0379
EIOMX.US EIOMX 20200624 0 9.14 9.14 9.14 9.14 0 8.9148
EKSO.US Ekso Bionics Holdings Inc 20200624 0 3.4 3.415 3.05 3.1 341822 3.1 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20200624 0 0.53 0.5349 0.504 0.5194 40950 9.3492 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20200624 0 3.16 3.4 2.94 3.03 130838 3.03 down down correct
ELSE.US Electro 20200624 0 3.68 3.68 3.56 3.62 7669 3.62 down down correct
ELTK.US Eltek Ltd 20200624 0 4.2462 4.2462 3.9 3.91 39977 3.91 down down correct
EMCF.US Emclaire Financial Corp 20200624 0 23.37 23.9045 23.06 23.1 792 21.57 down down correct
EMKR.US EMCORE Corporation 20200624 0 3.21 3.27 3.14 3.19 99027 3.19 down down correct
EML.US The Eastern Company 20200624 0 17.25 17.45 16.644 16.82 20985 16.3847 down down correct
ENDP.US Endo International plc 20200624 0 3.49 3.55 3.315 3.38 6303881 3.38 down down correct
ENG.US ENGlobal Corporation 20200624 0 1.05 1.05 0.98 1.02 222800 1.02 down down correct
ENLV.US Enlivex Therapeutics Ltd 20200624 0 6.36 6.42 5.89 6.34 288815 6.34 down down correct
ENOB.US Enochian Biosciences Inc 20200624 0 3.74 3.8 3.5 3.67 200071 3.67 down down correct
ENPH.US Enphase Energy Inc 20200624 0 45 47.14 44.45 46.68 6945038 46.68 up down incorrect
ENSC.US Ensysce Biosciences Inc. Common Stock 20200624 0 11.1001 11.65 10.39 10.39 8071 10.39 down down correct
ENSG.US The Ensign Group Inc 20200624 0 41.04 41.27 39.56 40.39 195049 40.1986 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20200624 0 51.06 52.09 49.63 50.47 160431 50.47 down up incorrect
ENTG.US Entegris Inc 20200624 0 60.14 60.89 58.5501 58.89 959547 58.6033 down down correct
ENTX.US Entera Bio Ltd 20200624 0 1.87 1.98 1.82 1.95 158100 1.95 up up correct
ENVB.US Enveric Biosciences Inc 20200624 0 1.75 1.75 1.6 1.66 106172 6.64 down up incorrect
EOLS.US Evolus Inc 20200624 0 5.85 5.91 5.43 5.63 630200 5.63 down down correct
EPAY.US Bottomline Technologies (de) Inc 20200624 0 50.59 50.68 48.69 49.28 187266 49.28 down down correct
EPIX.US ESSA Pharma Inc 20200624 0 5.85 6.2 5.77 6.03 53000 6.03 up up correct
EPSN.US Epsilon Energy Ltd 20200624 0 2.99 3.06 2.99 3 27088 3 up up correct
EPZM.US Epizyme Inc 20200624 0 18.06 18.315 16.415 16.47 1438964 16.47 down down correct
EQ.US Equillium Inc 20200624 0 2.66 2.7486 2.53 2.69 141787 2.69 up up correct
EQBK.US Equity Bancshares Inc 20200624 0 16.43 16.49 16.1 16.18 55817 16.1423 down down correct
EQIX.US Equinix Inc. (REIT) 20200624 0 690 694.56 678.425 689.63 522255 674.3478 down down correct
EQOS.US Diginex Limited 20200624 0 10.14 10.14 10.14 10.14 303 10.14
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20200624 0 9.09 9.1378 8.98 9.03 7167658 8.7882 down up incorrect
ERIE.US Erie Indemnity Company 20200624 0 186.35 186.35 182.01 183.41 73194 176.6411 down down correct
ERII.US Energy Recovery Inc 20200624 0 8.62 8.705 8.43 8.43 232260 8.43 down down correct
ERYP.US ERYTECH Pharma S.A 20200624 0 8.91 8.91 8.91 8.91 200 8.91
ESBK.US Elmira Savings Bank 20200624 0 11.515 11.515 11.01 11.32 4588 10.6133 down up incorrect
ESCA.US Escalade Incorporated 20200624 0 13.22 13.7 12.44 12.99 76223 12.4654 down down correct
ESEA.US Euroseas Ltd 20200624 0 2.85 2.85 2.62 2.72 119700 2.72 down down correct
ESGR.US Enstar Group Limited 20200624 0 156.8 157.81 151.68 153.15 36900 153.15 down down correct
ESGRO.US Enstar Group Limited 20200624 0 25.13 25.13 24.61 24.65 6017 22.3841 down up incorrect
ESGRP.US Enstar Group Limited 20200624 0 24.66 24.83 24.4 24.54 12660 22.372 down down correct
ESLT.US Elbit Systems Ltd 20200624 0 142 142 137.06 137.18 32234 134.5926 down up incorrect
ESPR.US Esperion Therapeutics Inc 20200624 0 46.68 48.49 45.05 45.54 561212 45.54 down down correct
ESQ.US Esquire Financial Holdings Inc 20200624 0 16.2 16.53 15.98 16.28 16300 16.28 up up correct
ESSA.US ESSA Bancorp Inc 20200624 0 14.15 14.15 13.75 13.92 25880 13.3216 down down correct
ESSC.US East Stone Acquisition Corporation 20200624 0 9.87 9.87 9.82 9.87 22900 9.87
ESSCR.US East Stone Acquisition Corporation 20200624 0 0.22 0.22 0.1301 0.2199 65128 0.2199 down up incorrect
ESSCU.US East Stone Acquisition Corporation 20200624 0 10.15 10.2 10.15 10.2 2200 10.2 up up correct
ESSCW.US East Stone Acquisition Corporation 20200624 0 0.225 0.225 0.15 0.1999 372626 0.1999 down down correct
ESTA.US Establishment Labs Holdings Inc 20200624 0 17.72 17.72 16.52 17.22 70600 17.22 down down correct
ESXB.US Community Bankers Trust Corporation 20200624 0 5.15 5.17 4.93 4.95 50184 4.7294 down down correct
ET.US PE 20200624 0 21.91 21.91 20.2 21.48 58325 19.6446 down up incorrect
ETNB.US 89bio Inc 20200624 0 23 23.68 22.65 22.87 21800 22.87 down up incorrect
ETON.US Eton Pharmaceuticals Inc 20200624 0 5.82 5.97 5.79 5.86 86500 5.86 up up correct
ETSY.US Etsy Inc 20200624 0 101.4 103.4099 96.53 98.17 4065614 98.17 down down correct
ETTX.US Entasis Therapeutics Holdings Inc 20200624 0 3 3.05 2.91 2.94 293140 2.94 down down correct
EVBG.US Everbridge Inc 20200624 0 140.31 142.83 132.23 134.33 787400 134.33 down down correct
EVER.US EverQuote Inc 20200624 0 60.73 61.935 58.5 59.2 239900 59.2 down down correct
EVFM.US Evofem Biosciences Inc 20200624 0 2.86 2.93 2.76 2.78 3477125 2.78 down down correct
EVGN.US Evogene Ltd 20200624 0 1.24 1.26 1.11 1.13 233800 1.13 down down correct
EVK.US Ever 20200624 0 1.19 1.85 1.1057 1.11 307297 1.11 down up incorrect
EVLO.US Evelo Biosciences Inc 20200624 0 4.14 4.35 3.9 4.01 140700 4.01 down down correct
EVOK.US Evoke Pharma Inc 20200624 0 3.43 3.551 3.27 3.5 1807300 3.5 up up correct
EVOL.US Evolving Systems Inc 20200624 0 1.09 1.19 1.04 1.06 72700 1.06 down down correct
EVOP.US EVO Payments Inc 20200624 0 23.62 23.77 22.63 23.33 319200 23.33 down down correct
EWBC.US East West Bancorp Inc 20200624 0 36.51 36.74 34.94 35.05 1010253 33.8872 down down correct
EXAS.US Exact Sciences Corporation 20200624 0 87.88 88.53 82.33 82.56 1764474 82.56 down down correct
EXC.US Exelon Corporation 20200624 0 36.81 37.17 36.245 36.47 6672610 34.6039 down down correct
EXEL.US Exelixis Inc 20200624 0 23.89 24.25 23.25 23.45 1626100 23.45 down down correct
EXLS.US ExlService Holdings Inc 20200624 0 63.64 63.9 61.03 61.43 175072 61.43 down down correct
EXPD.US Expeditors International of Washington Inc 20200624 0 75 75.47 73.49 73.62 1289264 72.5169 down down correct
EXPE.US Expedia Group Inc 20200624 0 86.27 86.28 78.83 81.24 6730235 81.24 down down correct
EXPI.US eXp World Holdings Inc 20200624 0 15.58 15.87 14.78 15.55 668578 7.7618 down down correct
EXPO.US Exponent Inc 20200624 0 77.37 78.334 75.83 76.06 266345 75.109 down down correct
EXTR.US Extreme Networks Inc 20200624 0 4.36 4.45 4.11 4.22 1278700 4.22 down down correct
EYE.US National Vision Holdings Inc 20200624 0 31.09 31.5 29.755 30.44 862100 30.44 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20200624 0 5.0702 5.08 5 5.0301 9747 5.0301 down down correct
EYEN.US Eyenovia Inc 20200624 0 3.05 3.06 2.9 2.95 94800 2.95 down down correct
EYES.US Second Sight Medical Products Inc 20200624 0 1.07 1.08 0.9701 1.04 672915 1.04 down down correct
EYESW.US Second Sight Medical Products Inc. Warrants 20200624 0 0.16 0.175 0.13 0.1499 12237 0.1499 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20200624 0 0.825 0.8478 0.77 0.7863 1724951 7.863 down down correct
EZPW.US EZCORP Inc 20200624 0 5.94 6.12 5.82 6.06 392395 6.06 up up correct
FAMI.US Farmmi Inc 20200624 0 0.72 0.74 0.67 0.71 1083600 0.71 down down correct
FANG.US Diamondback Energy Inc 20200624 0 45.5 45.5 41.75 41.9 4371970 40.221 down down correct
FANH.US Fanhua Inc 20200624 0 20 20.33 20 20.15 87954 18.3444 up down incorrect
FARM.US Farmer Bros. Co 20200624 0 8.17 8.365 7.64 7.67 94843 7.67 down down correct
FARO.US FARO Technologies Inc 20200624 0 51.2 51.85 50.73 51.24 140623 51.24 up up correct
FAST.US Fastenal Company 20200624 0 41.77 42.25 41.29 41.34 3490338 39.691 down down correct
FAT.US FAT Brands Inc 20200624 0 3.57 3.7499 3.4701 3.71 5297 3.5405 up up correct
FATE.US Fate Therapeutics Inc 20200624 0 33.61 34.37 32.7 33.1 766752 33.1 down up incorrect
FB.US Meta Platforms Inc. 20200624 0 241.2 243.22 232.68 234.02 20834900 234.02 down down correct
FBIO.US Fortress Biotech Inc 20200624 0 2.73 2.93 2.65 2.9 1170000 2.9 up up correct
FBIOP.US Fortress Biotech Inc 20200624 0 18.1 18.49 18.01 18.12 10211 15.4753 up up correct
FBIZ.US First Business Financial Services Inc 20200624 0 16.1 16.1 15.1506 15.16 21625 14.4448 down down correct
FBMS.US The First Bancshares Inc 20200624 0 21.92 22.36 19.73 21.53 73695 21.0023 down down correct
FBNC.US First Bancorp 20200624 0 23.39 23.39 22.52 22.55 120160 21.7532 down down correct
FBRX.US Forte Biosciences Inc 20200624 0 15.52 15.52 14.03 14.56 21999 14.56 down down correct
FCAP.US First Capital Inc 20200624 0 74.67 74.67 72 72 2106 69.8215 down down correct
FCBC.US First Community Bankshares Inc 20200624 0 20.34 20.4 19.71 19.96 43035 18.7714 down down correct
FCCO.US First Community Corporation 20200624 0 15.7 16.24 15.17 15.77 35751 15.1136 up up correct
FCCY.US 1st Constitution Bancorp 20200624 0 12.55 12.56 12.25 12.25 28200 11.8545 down down correct
FCEL.US FuelCell Energy Inc 20200624 0 2.3 2.48 2.21 2.36 25849061 2.36 up up correct
FCFS.US FirstCash Inc 20200624 0 66.53 68.37 65.17 67.94 303245 66.313 up up correct
FCNCA.US First Citizens BancShares Inc 20200624 0 401.79 403.66 388.61 388.61 45737 386.9979 down down correct
FCNCP.US First Citizens BancShares Inc 20200624 0 24.6 24.6 24.4 24.56 51600 22.7696 down down correct
FCRD.US First Eagle Alternative Capital BDC Inc 20200624 0 3.17 3.28 3.05 3.12 501300 2.6798 down down correct
FCREX.US FCREX 20200624 0 12.07 12.07 12.07 12.07 0 10.959
FCRIX.US FCRIX 20200624 0 12.11 12.11 12.11 12.11 0 10.9452
FCRUX.US FCRUX 20200624 0 12.07 12.07 12.07 12.07 0 12.07
FDBC.US Fidelity D & D Bancorp Inc 20200624 0 48.915 49.9 48.57 49.24 16507 47.583 up up correct
FDUS.US Fidus Investment Corporation 20200624 0 8.6 8.8 8.32 8.7 163062 7.5196 up up correct
FDUSG.US FDUSG 20200624 0 22.67 22.67 22.43 22.43 700 20.6747 down down correct
FDUSZ.US Fidus Investment Corporation 20200624 0 23.86 23.86 23.2 23.53 4200 21.5229 down down correct
FEIM.US Frequency Electronics Inc 20200624 0 9.28 9.28 8.81 8.88 2634 8.88 down down correct
FELE.US Franklin Electric Co. Inc 20200624 0 50.31 51.06 48.475 48.98 188477 48.3093 down up incorrect
FENC.US Fennec Pharmaceuticals Inc 20200624 0 9.19 9.475 8.83 9.22 349002 9.22 up up correct
FEYE.US Mandiant Inc 20200624 0 12.37 12.45 11.83 11.88 4477200 11.88 down down correct
FFBC.US First Financial Bancorp 20200624 0 13.13 13.41 12.7101 12.785 543989 11.9368 down down correct
FFBW.US FFBW Inc 20200624 0 9.1 9.1 9.1 9.1 0 9.1
FFHL.US Fuwei Films (Holdings) Co. Ltd 20200624 0 5.25 7 5.06 6.62 1171354 6.62 up up correct
FFIC.US Flushing Financial Corporation 20200624 0 10.8 11.11 10.59 10.835 145437 10.1423 up up correct
FFIN.US First Financial Bankshares Inc 20200624 0 29.14 29.44 28.26 28.32 611621 27.7585 down down correct
FFIV.US F5 Networks Inc 20200624 0 134.74 135.97 133.48 135.01 1164167 135.01 up up correct
FFNW.US First Financial Northwest Inc 20200624 0 9.16 9.16 8.66 8.8 102289 8.3834 down down correct
FFWM.US First Foundation Inc 20200624 0 15.42 15.51 14.57 14.84 185046 14.4875 down up incorrect
FGBI.US First Guaranty Bancshares Inc 20200624 0 11.83 12.4899 11.8 11.9 20367 10.2408 up down incorrect
FGEN.US FibroGen Inc 20200624 0 42.36 43 41.335 41.94 498317 41.94 down down correct
FGF.US FG Financial Group Inc 20200624 0 4.63 4.63 4.45 4.52 2437 4.52 down down correct
FGFPP.US FG Financial Group Inc 20200624 0 25.3 25.3 25.3 25.3 1800 22.4211
FHB.US First Hawaiian Inc 20200624 0 17.38 17.43 16.79 16.81 1303279 15.7414 down down correct
FIBK.US First Interstate BancSystem Inc 20200624 0 30.24 30.24 29 29.23 334147 27.5183 down down correct
FINW.US FinWise Bancorp Common Stock 20200624 0 153.745 153.745 153.745 153.745 0 153.745
FISI.US Financial Institutions Inc 20200624 0 17.16 17.16 16.36 16.65 55358 15.655 down down correct
FISV.US Fiserv Inc 20200624 0 101.02 101.6 96.35 96.61 5705194 96.61 down down correct
FITB.US Fifth Third Bancorp 20200624 0 20.58 20.645 19.735 19.89 8176028 18.7619 down down correct
FITBI.US Fifth Third Bancorp 20200624 0 26.93 26.93 26.45 26.87 16542 24.5912 down down correct
FITBO.US Fifth Third Bancorp 20200624 0 25 25 24.81 24.93 34900 23.2393 down down correct
FITBP.US Fifth Third Bancorp 20200624 0 26.2 26.48 26.2 26.48 2100 24.3384 up up correct
FIVE.US Five Below Inc 20200624 0 108.02 108.5431 102.65 106.42 813381 106.42 down down correct
FIVN.US Five9 Inc 20200624 0 106.27 108.09 101.885 103.64 895202 103.64 down down correct
FIXX.US Homology Medicines Inc 20200624 0 15.65 16.06 15.45 15.58 456000 15.58 down down correct
FIZZ.US National Beverage Corp 20200624 0 64.23 64.23 60.065 60.67 469892 26.8373 down down correct
FKWL.US Franklin Wireless Corp 20200624 0 5.52 5.53 5.5 5.5 5290 5.5 down down correct
FLDM.US Fluidigm Corporation 20200624 0 3.82 3.8999 3.57 3.69 1789490 3.69 down down correct
FLEX.US Flex Ltd 20200624 0 10.51 10.51 10.11 10.27 13516770 10.27 down down correct
FLGT.US Fulgent Genetics Inc 20200624 0 17.1 17.15 15.8 16.16 555300 16.16 down down correct
FLIC.US The First of Long Island Corporation 20200624 0 15.18 15.41 14.89 15.145 122272 14.2418 down up incorrect
FLL.US Full House Resorts Inc 20200624 0 1.64 1.64 1.53 1.55 218300 1.55 down down correct
FLMN.US Falcon Minerals Corporation 20200624 0 3.01 3.02 2.88 2.89 179181 2.509 down down correct
FLMNW.US Falcon Minerals Corporation WT EXP 072122 20200624 0 0.1112 0.1232 0.1112 0.1227 700 0.1227 up up correct
FLNT.US Fluent Inc 20200624 0 1.9 1.92 1.78 1.86 174200 1.86 down down correct
FLUX.US Flux Power Holdings Inc 20200624 0 7.65 7.65 7.65 7.65 104 7.65
FLWS.US 1 20200624 0 21.57 22.07 20.87 21.03 798726 21.03 down down correct
FLXN.US Flexion Therapeutics Inc 20200624 0 12.83 12.9699 11.81 12.09 507012 12.09 down up incorrect
FLXS.US Flexsteel Industries Inc 20200624 0 11.67 11.9 11.52 11.75 152163 11.4775 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20200624 0 20.51 20.85 20.15 20.25 9833 19.2262 down down correct
FMBH.US First Mid Bancshares Inc 20200624 0 25.15 25.15 24.02 24.2 32150 23.3949 down down correct
FMBI.US First Midwest Bancorp Inc 20200624 0 13.21 13.25 12.64 12.72 776685 11.9589 down down correct
FMBIO.US First Midwest Bancorp Inc 20200624 0 25.07 25.07 24.935 25.07 60400 22.9243
FMBIP.US First Midwest Bancorp Inc 20200624 0 25.33 25.45 25.21 25.45 36875 23.1169 up up correct
FMNB.US Farmers National Banc Corp 20200624 0 11.63 11.63 11.38 11.4 57737 10.8901 down up incorrect
FMTX.US Forma Therapeutics Holdings Inc 20200624 0 41 44.204 39.18 43.72 354700 43.72 up up correct
FNCB.US FNCB Bancorp Inc 20200624 0 5.7 5.81 5.56 5.56 17202 5.2842 down down correct
FNHC.US FedNat Holding Company 20200624 0 11.43 11.43 10.9301 11.09 27670 10.8393 down down correct
FNKO.US Funko Inc 20200624 0 6 6.03 5.5 5.58 716500 5.58 down up incorrect
FNLC.US The First Bancorp Inc 20200624 0 20.05 20.05 19.03 19.05 20411 17.7073 down down correct
FNWB.US First Northwest Bancorp 20200624 0 13.52 13.795 12.55 12.55 23706 12.2672 down down correct
FNWD.US Finward Bancorp Common Stock 20200624 0 32.9 32.9 32.9 32.9 100 31.3015
FOCS.US Focus Financial Partners Inc 20200624 0 32.48 32.48 29.55 29.75 420400 29.75 down down correct
FOLD.US Amicus Therapeutics Inc 20200624 0 15.41 15.77 14.755 14.93 3936008 14.93 down down correct
FONR.US FONAR Corporation 20200624 0 23.63 24.37 22.9 23.98 46101 23.98 up down incorrect
FORD.US Forward Industries Inc 20200624 0 1.39 1.39 1.28 1.37 82731 1.37 down down correct
FORM.US FormFactor Inc 20200624 0 29.75 29.96 28.94 29.25 460974 29.25 down down correct
FORR.US Forrester Research Inc 20200624 0 31.79 31.8 30.6 30.64 40500 30.64 down down correct
FORTY.US Formula Systems (1985) Ltd 20200624 0 82.52 88.9699 82.52 88.96 1972 87.128 up up correct
FOSL.US Fossil Group Inc 20200624 0 4.88 4.88 4.39 4.45 1634031 4.45 down down correct
FOX.US Fox Corporation 20200624 0 27.39 27.59 26.46 27.01 1221045 26.4463 down down correct
FOXA.US Fox Corporation 20200624 0 27.95 28.079 26.9 27.38 5106555 26.8316 down down correct
FOXF.US Fox Factory Holding Corp 20200624 0 80.94 82.65 77.62 78.51 331454 78.51 down up incorrect
FPAY.US FlexShopper Inc 20200624 0 1.69 1.7275 1.61 1.63 169843 1.63 down down correct
FRAF.US Franklin Financial Services Corporation 20200624 0 26.62 26.62 24.0167 24.14 25937 22.6114 down down correct
FRBA.US First Bank 20200624 0 6.83 6.92 6.61 6.74 36366 6.6102 down down correct
FRBK.US Republic First Bancorp Inc 20200624 0 2.25 2.27 2.1 2.16 203400 2.16 down down correct
FREE.US Whole Earth Brands Inc 20200624 0 11.03 11.08 10.17 10.79 3384277 10.79 down down correct
FREQ.US Frequency Therapeutics Inc 20200624 0 22.75 23.24 22.22 22.56 300900 22.56 down down correct
FRG.US Franchise Group Inc 20200624 0 25.48 26.5 25.16 25.5 154000 24.1456 up up correct
FRGI.US Fiesta Restaurant Group Inc 20200624 0 6.53 6.68 6.08 6.27 217294 6.27 down down correct
FRHC.US Freedom Holding Corp 20200624 0 19.25 19.25 19.07 19.07 114423 19.07 down down correct
FRME.US First Merchants Corporation 20200624 0 26.06 26.29 25.16 25.49 214671 24.3837 down down correct
FROPX.US FROPX 20200624 0 16.24 16.24 16.24 16.24 0 13.9092
FRPH.US FRP Holdings Inc 20200624 0 38.93 39.16 37.85 38.44 29500 38.44 down down correct
FRPT.US Freshpet Inc 20200624 0 87 88.26 83.84 86.76 362885 86.76 down up incorrect
FRST.US Primis Financial Corp 20200624 0 9.38 9.38 9.06 9.11 77768 8.676 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20200624 0 1.44 1.58 1.35 1.52 5223800 1.52 up up correct
FRTA.US Forterra Inc 20200624 0 9.86 9.975 9.29 9.67 247400 9.67 down down correct
FSBW.US FS Bancorp Inc 20200624 0 37.67 38 35.25 35.91 16160 17.5191 down down correct
FSEA.US First Seacoast Bancorp 20200624 0 6.39 6.39 6.14 6.15 2100 6.15 down down correct
FSFG.US First Savings Financial Group Inc 20200624 0 46.4 46.4 41.87 46.2 15405 15.0599 down down correct
FSLR.US First Solar Inc 20200624 0 51.87 51.87 48.56 49.08 1106652 49.08 down down correct
FSTR.US L.B. Foster Company 20200624 0 12.43 12.43 11.51 11.51 28359 11.51 down down correct
FSTX.US F 20200624 0 1.745 1.745 1.57 1.6 29811 6.4 down up incorrect
FSV.US FirstService Corporation 20200624 0 99.67 100.2 96.95 99.74 67732 98.9963 up up correct
FTDR.US Frontdoor Inc 20200624 0 44.81 45.15 43.99 44.95 616100 44.95 up up correct
FTEK.US Fuel Tech Inc 20200624 0 0.81 0.81 0.75 0.755 81791 0.755 down down correct
FTFT.US Future FinTech Group Inc 20200624 0 1.17 1.1901 1.08 1.08 121674 1.08 down down correct
FTNT.US Fortinet Inc 20200624 0 137.72 140.818 133.0038 134.33 1938036 134.33 down down correct
FULC.US Fulcrum Therapeutics Inc 20200624 0 19.66 21.92 19.45 21.06 193600 21.06 up up correct
FULT.US Fulton Financial Corporation 20200624 0 10.29 10.29 9.85 9.96 1185577 9.2811 down down correct
FUNC.US First United Corporation 20200624 0 15.41 15.5 14.65 14.9 47955 14.1059 down down correct
FUND.US Sprott Focus Trust Inc 20200624 0 5.89 5.89 5.7396 5.79 15070 5.0469 down down correct
FUSB.US First US Bancshares Inc 20200624 0 6.8 6.81 6.8 6.81 1603 6.6808 up up correct
FUTU.US Futu Holdings Limited 20200624 0 24.32 24.88 23.64 24.07 1076500 24.07 down down correct
FUV.US Arcimoto Inc 20200624 0 4.34 4.6 3.8 4.45 1241344 4.45 up up correct
FVCB.US FVCBankcorp Inc 20200624 0 10.23 10.63 9.975 10.09 25400 10.09 down up incorrect
FVE.US Five Star Senior Living Inc 20200624 0 4.12 4.3 4.03 4.14 101100 4.14 up up correct
FWBI.US First Wave BioPharma Inc 20200624 0 0.89 0.9427 0.8754 0.92 193358 0.92 up up correct
FWONA.US Formula One Group 20200624 0 29.75 29.75 28.25 29.27 298500 29.27 down down correct
FWONK.US Formula One Group 20200624 0 31.87 32 30.64 31.55 1646500 31.55 down down correct
FWRD.US Forward Air Corporation 20200624 0 48.4 48.79 47.52 47.91 94383 47.1968 down down correct
FXNC.US First National Corporation 20200624 0 16.24 16.24 14.99 14.99 930 14.4211 down down correct
GABC.US German American Bancorp Inc 20200624 0 29.18 29.34 28.62 28.81 49533 27.8437 down down correct
GAIA.US Gaia Inc 20200624 0 8.41 8.53 8.12 8.47 51122 8.47 up up correct
GAIN.US Gladstone Investment Corporation 20200624 0 10.28 10.2899 9.77 10 333260 8.931 down down correct
GALT.US Galectin Therapeutics Inc 20200624 0 2.74 2.78 2.54 2.64 169700 2.64 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20200624 0 0.528 0.528 0.3646 0.51 160141 7.65 down down correct
GAN.US GAN Limited 20200624 0 24.03 25.02 23.25 24.98 1331611 24.98 up up correct
GASS.US StealthGas Inc 20200624 0 2.59 2.6 2.47 2.5 18700 2.5 down down correct
GBCI.US Glacier Bancorp Inc 20200624 0 34.55 34.6919 33.38 34.06 768916 32.4122 down down correct
GBDC.US Golub Capital BDC Inc 20200624 0 11.41 11.465 11.1423 11.34 614869 10.0628 down down correct
GBIO.US Generation Bio Co 20200624 0 23.52 23.7 22.51 22.75 133200 22.75 down down correct
GBLI.US Global Indemnity Group LLC 20200624 0 23.01 23.01 22.05 22.34 35701 21.1022 down down correct
GBLIL.US Global Indemnity Limited SUB NT 47 20200624 0 25.2 25.2 25 25.13 5061 22.4502 down down correct
GBT.US Global Blood Therapeutics Inc 20200624 0 66.75 68.78 64.215 64.54 941900 64.54 down up incorrect
GCBC.US Greene County Bancorp Inc 20200624 0 22.11 22.11 20.95 21.21 6725 20.6325 down down correct
GCMG.US GCM Grosvenor Inc 20200624 0 10.512 10.7 10.51 10.69 93700 10.3919 up up correct
GCREX.US Griffin Institutional Access Real Estate 20200624 0 24 24 24 24 0 22.1812
GDEN.US Golden Entertainment Inc 20200624 0 10.25 10.49 9.25 9.45 519951 9.45 down down correct
GDS.US GDS Holdings Limited 20200624 0 80.99 82.12 77.46 80.22 1803800 80.22 down down correct
GDYN.US Grid Dynamics Holdings Inc 20200624 0 7.45 7.71 6.93 7.11 238400 7.11 down down correct
GECC.US Great Elm Capital Corporation 20200624 0 4.36 4.42 4.25 4.29 97073 3.687 down down correct
GECCM.US GECCM 20200624 0 20.68 20.68 20.0928 20.0928 854 19.692 down down correct
GECCN.US Great Elm Capital 20200624 0 19.86 20 19.51 19.51 1800 17.6217 down down correct
GEG.US Great Elm Group Inc 20200624 0 2.3001 2.46 2.3001 2.31 1704 2.31 up up correct
GENC.US Gencor Industries Inc 20200624 0 11.58 11.66 10.99 11.2 29846 11.2 down down correct
GENE.US Genetic Technologies Limited 20200624 0 2.24 2.24 2.09 2.13 1032978 2.13 down down correct
GEOS.US Geospace Technologies Corporation 20200624 0 6.53 6.62 6.18 6.23 211500 6.23 down down correct
GERN.US Geron Corporation 20200624 0 1.94 2 1.86 1.89 3132991 1.89 down down correct
GEVO.US Gevo Inc 20200624 0 1.17 1.17 1.02 1.08 326293 1.08 down down correct
GFED.US Guaranty Federal Bancshares Inc 20200624 0 15.9 15.9 15.67 15.67 1242 14.9125 down down correct
GFN.US General Finance Corporation 20200624 0 6.28 6.35 5.78 6.17 69735 6.17 down down correct
GGAL.US Grupo Financiero Galicia S.A 20200624 0 10.35 10.56 9.98 10.04 1756755 9.8549 down down correct
GH.US Guardant Health Inc 20200624 0 82.5 83.22 79.5 81.27 995600 81.27 down down correct
GHSI.US Guardion Health Sciences Inc 20200624 0 2.76 2.79 2.55 2.67 869500 2.67 down down correct
GIFI.US Gulf Island Fabrication Inc 20200624 0 3 3.03 2.98 2.98 40900 2.98 down down correct
GIGM.US GigaMedia Limited 20200624 0 2.96 2.96 2.81 2.87 21000 2.87 down down correct
GIII.US G 20200624 0 13.41 13.53 12.555 13.095 1574549 13.095 down down correct
GILD.US Gilead Sciences Inc 20200624 0 74.902 76.05 74.73 75.93 7982005 71.2577 up up correct
GILT.US Gilat Satellite Networks Ltd 20200624 0 6.33 6.355 6.045 6.2 293023 5.351 down down correct
GIREX.US Griffin Institutional Access Real Estate 20200624 0 24.88 24.88 24.88 24.88 0 22.9943
GLAD.US Gladstone Capital Corporation 20200624 0 7.27 7.27 6.65 7.08 313420 6.2766 down down correct
GLADL.US GLADL 20200624 0 23.705 23.705 23.705 23.705 0 21.8726
GLBFX.US GL Beyond Income Fund 20200624 0 0.94 0.94 0.94 0.94 0 0.821
GLBS.US Globus Maritime Limited 20200624 0 0.4 0.405 0.36 0.3799 15662458 37.99 down down correct
GLBZ.US Glen Burnie Bancorp 20200624 0 8.64 8.64 8.64 8.64 214 8.2455
GLDD.US Great Lakes Dredge & Dock Corporation 20200624 0 8.99 9.07 8.79 8.89 480973 8.89 down down correct
GLG.US TD Holdings Inc 20200624 0 1.92 2.005 1.81 1.9 134391 1.9 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20200624 0 5.13 5.23 4.87 5.12 34854 5.12 down down correct
GLNG.US Golar LNG Limited 20200624 0 7.67 7.87 7.06 7.27 926719 7.27 down up incorrect
GLPG.US Galapagos NV 20200624 0 205.36 207 198.79 200.48 76762 200.48 down down correct
GLPI.US Gaming and Leisure Properties Inc 20200624 0 36.13 36.51 34.11 35.86 1265421 33.0895 down down correct
GLRE.US Greenlight Capital Re Ltd 20200624 0 6.68 6.72 6.31 6.33 196129 6.33 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20200624 0 24.71 24.71 24.71 24.71 0 22.8371
GLYC.US GlycoMimetics Inc 20200624 0 3.05 3.17 2.95 3 672400 3 down down correct
GMBL.US Esports Entertainment Group Inc 20200624 0 6.45 6.58 6.31 6.35 228419 6.35 down down correct
GMBLW.US Esports Entertainment Group Inc 20200624 0 3.15 3.3 3.1 3.21 12606 3.21 up up correct
GMDA.US Gamida Cell Ltd 20200624 0 4.91 4.96 4.64 4.69 272000 4.69 down down correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20200624 0 24.45 24.45 24.45 24.45 0 22.5971
GNCA.US Genocea Biosciences Inc 20200624 0 2.33 2.35 2.18 2.22 307000 2.22 down down correct
GNFT.US Genfit SA 20200624 0 6.02 6.02 5.82 5.91 24400 5.91 down down correct
GNLN.US Greenlane Holdings Inc 20200624 0 3.72 3.72 3.49 3.53 107500 3.53 down down correct
GNPX.US Genprex Inc 20200624 0 3.19 3.75 3.1258 3.64 5493741 3.64 up up correct
GNSS.US Genasys Inc 20200624 0 5.39 5.52 5.01 5.16 222800 5.16 down down correct
GNTX.US Gentex Corporation 20200624 0 26.5 26.52 25.59 25.775 2375077 25.1865 down up incorrect
GNTY.US Guaranty Bancshares Inc 20200624 0 24.18 24.54 24.01 24.1 25778 20.8844 down up incorrect
GNUS.US Genius Brands International Inc 20200624 0 2.94 3.02 2.62 2.72 39235600 2.72 down down correct
GO.US Grocery Outlet Holding Corp 20200624 0 38.7 39.32 37.33 37.95 12831100 37.95 down down correct
GOEV.US Canoo Inc 20200624 0 10.46 10.46 10.425 10.45 216829 10.45 down up incorrect
GOEVW.US Canoo Holdings Ltd 20200624 0 0.9 0.925 0.78 0.82 64271 0.82 down up incorrect
GOGL.US Golden Ocean Group Limited 20200624 0 4.14 4.14 3.8883 3.92 610484 3.344 down down correct
GOGO.US Gogo Inc 20200624 0 2.7 2.74 2.56 2.66 2426919 2.66 down down correct
GOOD.US Gladstone Commercial Corporation 20200624 0 18.29 18.36 17.33 17.95 186360 16.0544 down down correct
GOODN.US Gladstone Commercial Corporation 20200624 0 23.3 23.45 23.25 23.25 2700 21.128 down down correct
GOOG.US Alphabet Inc 20200624 0 1461.51 1475.42 1429.75 1431.97 1756022 1431.97 down down correct
GOOGL.US Alphabet Inc 20200624 0 1463.28 1475.79 1430 1432.7 1579579 1432.7 down down correct
GOSS.US Gossamer Bio Inc 20200624 0 12.83 13.11 12.31 12.48 711500 12.48 down down correct
GOVX.US GeoVax Labs Inc 20200624 0 0.37 0.373 0.352 0.37 4861 7.4
GP.US GreenPower Motor Company Inc 20200624 0 0.33 0.338 0.314 0.338 123178 2.366 up up correct
GPP.US Green Plains Partners LP 20200624 0 6.7 6.82 6.42 6.45 78352 5.889 down down correct
GPRE.US Green Plains Inc 20200624 0 9.98 10.01 9.54 9.785 730805 9.785 down down correct
GPRO.US GoPro Inc 20200624 0 4.82 4.87 4.53 4.64 2082038 4.64 down down correct
GRBK.US Green Brick Partners Inc 20200624 0 12.14 12.14 11.36 11.875 191885 11.875 down down correct
GREE.US Greenidge Generation Holdings Inc 20200624 0 13.913 13.913 12.4348 12.9565 25714 12.9565 down down correct
GRFS.US Grifols S.A 20200624 0 19.54 19.54 18.74 18.77 620700 18.0605 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20200624 0 25.19 25.19 25.19 25.19 0 23.2808
GRIL.US Muscle Maker Inc 20200624 0 2.6 3.12 2.31 2.45 674400 2.45 down down correct
GRIN.US Grindrod Shipping Holdings Ltd 20200624 0 2.83 2.89 2.625 2.67 43579 2.5383 down up incorrect
GRMN.US Garmin Ltd 20200624 0 96.73 97.23 94.31 95.29 765774 92.5116 down down correct
GRNQ.US Greenpro Capital Corp 20200624 0 1.82 1.93 1.61 1.9 385835 1.9 up up correct
GRNV.US GreenVision Acquisition Corp 20200624 0 10.01 10.01 9.93 9.93 200 9.93 down down correct
GROW.US U.S. Global Investors Inc 20200624 0 2.24 2.3099 2.11 2.11 71442 2.0785 down down correct
GRPN.US Groupon Inc 20200624 0 20.45 20.79 19.02 19.89 1903046 19.89 down down correct
GRTS.US Gritstone bio Inc 20200624 0 6.65 7.0842 6.53 6.84 473642 6.84 up up correct
GRTX.US Galera Therapeutics Inc 20200624 0 9.02 9.07 8.78 9 69500 9 down down correct
GRUB.US Just Eat Takeaway.com N.V. American Depositary Shares 20200624 0 10.16 10.31 9.97 10.185 12521 20.37 up down incorrect
GRVY.US Gravity Co. Ltd 20200624 0 62.65 63.94 58.81 59.98 49219 59.98 down down correct
GRWG.US GrowGeneration Corp 20200624 0 6.8 7.21 6.59 7 1863747 7 up up correct
GSBC.US Great Southern Bancorp Inc 20200624 0 38.95 38.95 37 37.61 48947 35.7667 down down correct
GSHD.US Goosehead Insurance Inc 20200624 0 73.03 75.8 72.57 74.66 174493 72.8594 up up correct
GSIT.US GSI Technology Inc 20200624 0 7 7.01 6.84 7 54096 7
GSKY.US GreenSky Inc 20200624 0 5.31 5.38 4.84 5.14 1522700 5.14 down down correct
GSM.US Ferroglobe PLC 20200624 0 0.56 0.56 0.492 0.52 529041 0.52 down down correct
GSMG.US Glory Star New Media Group Holdings Limited 20200624 0 4.1 4.1 3.9 3.9 29200 3.9 down down correct
GSMGW.US Glory Star New Media Group Holdings Limited 20200624 0 0.073 0.073 0.07 0.07 2761 0.07 down down correct
GSRDX.US GSRDX 20200624 0 9.66 9.66 9.66 9.66 0 8.8191
GSREX.US GSREX 20200624 0 9.64 9.64 9.64 9.64 0 8.902
GSRHX.US GSRHX 20200624 0 10.07 10.07 10.07 10.07 0 9.3289
GSRJX.US GSRJX 20200624 0 9.66 9.66 9.66 9.66 0 8.9781
GSRQX.US GSRQX 20200624 0 9.81 9.81 9.81 9.81 0 9.0942
GT.US The Goodyear Tire & Rubber Company 20200624 0 8.57 8.69 8.405 8.52 4988919 8.52 down down correct
GTBP.US GT Biopharma Inc 20200624 0 0.165 0.19 0.165 0.17 8785 2.89 up up correct
GTEC.US Greenland Technologies Holding Corporation 20200624 0 2.99 2.99 2.7101 2.75 31263 2.75 down down correct
GTH.US Genetron Holdings Limited 20200624 0 14.38 14.65 11.7 12.48 1925700 12.48 down down correct
GTHX.US G1 Therapeutics Inc 20200624 0 23.79 24.43 22.62 23.14 489400 23.14 down down correct
GTIM.US Good Times Restaurants Inc 20200624 0 1.11 1.16 1.1 1.13 57000 1.13 up up correct
GTX.US Garrett Motion Inc 20200624 0 5.31 5.31 4.96 4.98 473300 4.98 down up incorrect
GTYH.US GTY Technology Holdings Inc 20200624 0 3.91 4.19 3.88 4.02 57000 4.02 up up correct
GURE.US Gulf Resources Inc 20200624 0 5.4 5.52 5.2 5.5 25431 5.5 up up correct
GVP.US GSE Systems Inc 20200624 0 1.05 1.07 1.03 1.03 13700 1.03 down up incorrect
GWGH.US GWG Holdings Inc 20200624 0 8.145 8.2 8.1 8.1 2826 8.1 down down correct
GWRS.US Global Water Resources Inc 20200624 0 10.38 10.6 10.21 10.34 26135 10.0473 down up incorrect
HA.US Hawaiian Holdings Inc 20200624 0 14.38 14.53 13.64 13.69 1169529 13.69 down down correct
HAFC.US Hanmi Financial Corporation 20200624 0 9.3 9.4012 8.9 9 207926 8.6142 down down correct
HAIN.US The Hain Celestial Group Inc 20200624 0 31.52 31.79 31.06 31.675 602420 31.675 up up correct
HALL.US Hallmark Financial Services Inc 20200624 0 3.24 3.24 2.95 3.08 812900 3.08 down down correct
HALO.US Halozyme Therapeutics Inc 20200624 0 25.48 26.04 24.58 24.73 834684 24.73 down down correct
HAPP.US Happiness Biotech Group Limited 20200624 0 3 3.16 2.9 3.08 2185700 3.0608 up up correct
HARP.US Harpoon Therapeutics Inc 20200624 0 17.68 18.25 17.61 17.7 119800 17.7 up up correct
HAS.US Hasbro Inc 20200624 0 72.89 72.9 70.1794 70.94 999207 67.7862 down down correct
HAYN.US Haynes International Inc 20200624 0 22.72 22.72 22.17 22.22 106342 21.2232 down down correct
HBAN.US Huntington Bancshares Incorporated 20200624 0 10.04 10.05 9.505 9.54 13394730 8.9216 down up incorrect
HBCP.US Home Bancorp Inc 20200624 0 24.62 25.2099 24.25 24.31 19665 23.3007 down down correct
HBIO.US Harvard Bioscience Inc 20200624 0 3.13 3.18 3.03 3.1 397363 3.1 down down correct
HBMD.US Howard Bancorp Inc 20200624 0 9.86 9.93 9.35 9.51 28300 9.51 down down correct
HBNC.US Horizon Bancorp Inc 20200624 0 10.02 10.1 9.77 9.88 174141 9.3702 down down correct
HBP.US Huttig Building Products Inc 20200624 0 1.25 1.29 1.2 1.22 12000 1.22 down down correct
HBT.US HBT Financial Inc 20200624 0 12.87 12.87 12.62 12.71 25400 11.9891 down up incorrect
HCAT.US Health Catalyst Inc 20200624 0 32.25 32.64 30.68 31.08 643100 31.08 down down correct
HCCC.US Healthcare Capital Corp 20200624 0 0.3 0.3 0.225 0.24 15200 0.24 down down correct
HCCI.US Heritage 20200624 0 17.03 17.26 16.89 17.03 36000 17.03
HCKT.US The Hackett Group Inc 20200624 0 13.57 13.76 13.33 13.38 161815 12.798 down down correct
HCM.US HUTCHMED (China) Limited 20200624 0 24.28 25.18 24.28 25 224500 25 up up correct
HCSG.US Healthcare Services Group Inc 20200624 0 24.39 24.8456 23.5 23.89 383149 22.6984 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20200624 0 0.0001 0.0001 0.0001 0.0001 210000 0.0001
HDSN.US Hudson Technologies Inc 20200624 0 1 1.04 0.985 1.03 138820 1.03 up up correct
HEAR.US Turtle Beach Corporation 20200624 0 15.1 15.8 14.93 15.5 1136100 15.5 up up correct
HEES.US H&E Equipment Services Inc 20200624 0 17.59 17.8197 16.4768 16.865 367679 15.9881 down down correct
HELE.US Helen of Troy Limited 20200624 0 183.35 184.205 179.04 181.17 99830 181.17 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20200624 0 2.9 2.96 2.7 2.83 924636 2.83 down down correct
HEXO.US HEXO Corp. Common Shares 20200624 0 0.75 0.765 0.7141 0.7455 11574051 2.982 down up incorrect
HFBL.US Home Federal Bancorp Inc. of Louisiana 20200624 0 26.5 26.5 26.5 26.5 430 12.8022
HFFG.US HF Foods Group Inc 20200624 0 8.48 8.69 8.15 8.6 360800 8.6 up up correct
HFWA.US Heritage Financial Corporation 20200624 0 18.52 18.72 18.08 18.095 217012 17.1757 down down correct
HGBL.US Heritage Global Inc 20200624 0 1.97 2 1.85 1.85 23309 1.85 down up incorrect
HGEN.US Humanigen Inc 20200624 0 2.99 3.65 2.99 3.35 54387 16.75 up down incorrect
HGSH.US China HGS Real Estate Inc 20200624 0 0.802 0.98 0.7904 0.9499 261679 1.8998 up up correct
HHR.US HeadHunter Group PLC 20200624 0 23.24 23.465 22.7 22.97 33100 22.6342 down down correct
HIBB.US Hibbett Inc 20200624 0 21.15 21.35 20.01 20.61 290133 20.4243 down down correct
HIFS.US Hingham Institution for Savings 20200624 0 165.1 165.1 159.4 162.24 13473 159.7689 down down correct
HIHO.US Highway Holdings Limited 20200624 0 2.44 2.6619 2.31 2.41 49149 2.2173 down down correct
HIMX.US Himax Technologies Inc 20200624 0 3.38 3.41 3.21 3.35 588418 3.2896 down up incorrect
HITI.US High Tide Inc. Common Shares 20200624 0 0.165 0.165 0.16 0.165 311051 0.165
HIVE.US HIVE Blockchain Technologies Ltd 20200624 0 0.26 0.267 0.2345 0.2485 1269682 0.2485 down down correct
HJLI.US Hancock Jaffe Laboratories Inc 20200624 0 0.4498 0.4515 0.411 0.419 1077055 10.475 down down correct
HLBZ.US Helbiz Inc 20200624 0 10.0099 10.0099 9.93 9.93 201 9.93 down up incorrect
HLBZW.US Helbiz Inc 20200624 0 0.2217 0.2452 0.2 0.2452 6502 0.2452 up up correct
HLG.US Hailiang Education Group Inc 20200624 0 46.98 46.98 43.04 44.49 1500 44.49 down down correct
HLIT.US Harmonic Inc 20200624 0 4.99 4.99 4.66 4.72 838593 4.72 down down correct
HLNE.US Hamilton Lane Incorporated 20200624 0 63.7 64.33 62.38 62.75 180898 61.2502 down down correct
HMHC.US Houghton Mifflin Harcourt Company 20200624 0 2.06 2.06 1.83 1.85 1142096 1.85 down down correct
HMNF.US HMN Financial Inc 20200624 0 14.22 14.75 14.12 14.75 1478 14.75 up up correct
HMST.US HomeStreet Inc 20200624 0 23.18 23.195 22.8 22.9 143693 22.1471 down down correct
HMTV.US Hemisphere Media Group Inc 20200624 0 9.28 9.41 8.95 9.09 54600 9.09 down down correct
HNNA.US Hennessy Advisors Inc 20200624 0 8.3 8.38 8.0001 8.38 2596 7.6859 up down incorrect
HNRG.US Hallador Energy Company 20200624 0 0.745 0.745 0.68 0.69 559600 0.69 down down correct
HOFT.US Hooker Furniture Corporation 20200624 0 18.78 18.89 18.17 18.79 71798 18.1304 up up correct
HOLI.US Hollysys Automation Technologies Ltd 20200624 0 13.13 13.75 13.12 13.6 258421 13.3769 up up correct
HOLX.US Hologic Inc 20200624 0 55.12 55.25 53.145 53.67 4097093 53.67 down down correct
HON.US Honeywell International Inc 20200624 0 142.82 143.328 138.08 138.35 3371215 134.638 down down correct
HONE.US HarborOne Bancorp Inc 20200624 0 8.55 8.6 8.3 8.39 307286 8.2191 down down correct
HOOK.US HOOKIPA Pharma Inc 20200624 0 11.18 11.53 11 11.29 41000 11.29 up up correct
HOPE.US Hope Bancorp Inc 20200624 0 8.92 8.92 8.5 8.525 783085 7.9049 down down correct
HOTH.US Hoth Therapeutics Inc 20200624 0 2.62 2.62 2.5 2.54 303900 2.54 down down correct
HPK.US HighPeak Energy Inc 20200624 0 10.628 10.628 10.628 10.628 0 10.5102
HQI.US HireQuest Inc 20200624 0 6.49 6.5 6.35 6.35 4000 6.1904 down down correct
HQY.US HealthEquity Inc 20200624 0 60.78 61.44 58.59 60.04 495898 60.04 down down correct
HROW.US Harrow Health Inc 20200624 0 5.6 5.83 5.39 5.62 207788 5.62 up up correct
HRTX.US Heron Therapeutics Inc 20200624 0 20.59 20.6834 19.18 19.79 1827579 19.79 down down correct
HRZN.US Horizon Technology Finance Corporation 20200624 0 11.05 11.169 10.44 10.95 177173 9.6744 down down correct
HSDT.US Helius Medical Technologies Inc 20200624 0 0.44 0.4499 0.41 0.4219 723509 14.7665 down up incorrect
HSIC.US Henry Schein Inc 20200624 0 58.91 59.07 56.03 56.18 2143418 56.18 down up incorrect
HSII.US Heidrick & Struggles International Inc 20200624 0 20.49 21.07 19.84 20.47 161672 19.9067 down down correct
HSKA.US Heska Corporation 20200624 0 91.35 92.08 88.06 90.75 55500 90.75 down down correct
HSON.US Hudson Global Inc 20200624 0 9.09 9.09 9.09 9.09 0 9.09
HSQBX.US HSQBX 20200624 0 24.18 24.18 24.18 24.18 0 23.5775
HSQIX.US Henderson International Select Equity I 20200624 0 24.24 24.24 24.24 24.24 0 23.4174
HST.US Host Hotels & Resorts Inc 20200624 0 10.97 11.01 10.49 10.98 14071540 10.98 up up correct
HSTM.US HealthStream Inc 20200624 0 21.9 21.97 21.1 21.3 100653 21.3 down down correct
HSTO.US Histogen Inc 20200624 0 4.27 4.4999 4.2001 4.42 20948 4.42 up down incorrect
HTBI.US HomeTrust Bancshares Inc 20200624 0 15.02 15.1 14.73 14.82 75432 14.5068 down down correct
HTBK.US Heritage Commerce Corp 20200624 0 7.25 7.33 6.98 7.01 263785 6.4434 down down correct
HTBX.US Heat Biologics Inc 20200624 0 0.75 0.785 0.7 0.767 1243017 5.369 up up correct
HTGM.US HTG Molecular Diagnostics Inc 20200624 0 0.7529 0.82 0.7 0.7851 411050 11.7765 up up correct
HTHT.US Huazhu Group Limited 20200624 0 37.715 37.715 36.07 36.65 1513548 36.65 down down correct
HTIA.US Healthcare Trust Inc 20200624 0 19.671 21.6 19.671 20.55 3700 18.3634 up up correct
HTLD.US Heartland Express Inc 20200624 0 20.4 20.485 20.19 20.23 266074 19.522 down down correct
HTLF.US Heartland Financial USA Inc 20200624 0 31.23 31.23 29.98 30.35 171279 29.4251 down down correct
HTLFP.US Heartland Financial USA Inc 20200624 0 24.995 25.1 24.85 25 102900 23.0238 up up correct
HTOO.US Fusion Fuel Green PLC 20200624 0 11 11 10.54 10.922 268299 10.922 down down correct
HUBG.US Hub Group Inc 20200624 0 47.32 47.555 45.56 46.13 246508 46.13 down down correct
HUGE.US FSD Pharma Inc 20200624 0 4.09 4.24 3.82 3.98 183401 3.98 down down correct
HUIZ.US Huize Holding Limited 20200624 0 7.58 7.76 7.24 7.49 18900 7.49 down down correct
HURC.US Hurco Companies Inc 20200624 0 27.8 27.8 25.97 25.97 20723 25.283 down down correct
HURN.US Huron Consulting Group Inc 20200624 0 43.76 43.925 41.72 42.1 151085 42.1 down up incorrect
HUSN.US Hudson Capital Inc 20200624 0 0.75 0.78 0.718 0.7392 373131 3.696 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20200624 0 0.9242 0.9242 0.86 0.9 145469 0.9 down down correct
HVBC.US HV Bancorp Inc 20200624 0 12.88 13.25 12.77 13.25 1700 13.25 up down incorrect
HWBK.US Hawthorn Bancshares Inc 20200624 0 18.2115 18.2115 17.3654 17.5962 10913 16.9393 down down correct
HWC.US Hancock Whitney Corporation 20200624 0 21.48 21.5 20.28 20.47 461630 19.5362 down down correct
HWCPZ.US HWCPZ 20200624 0 25.15 25.19 24.84 24.985 139300 22.8727 down down correct
HWKN.US Hawkins Inc 20200624 0 39.38 41.63 39.38 41.39 54466 20.2219 up up correct
HX.US Xiaobai Maimai Inc 20200624 0 0.8508 0.94 0.8502 0.8701 100194 2.6103 up up correct
HYAC.US Haymaker Acquisition Corp. III 20200624 0 10.155 10.21 10.07 10.07 14900 10.07 down down correct
HYACU.US Haymaker Acquisition Corp. III 20200624 0 10.64 10.64 10.64 10.64 0 10.64
HYACW.US Haymaker Acquisition Corp. III 20200624 0 1.55 1.55 1.4 1.43 15252 1.43 down down correct
HYMC.US Hycroft Mining Holding Corporation 20200624 0 8.22 9.25 8.22 9 6400 9 up up correct
HYMCW.US Hycroft Mining Holding Corporation 20200624 0 1 1 0.9301 0.99 126900 0.99 down up incorrect
HYRE.US HyreCar Inc 20200624 0 3.18 3.29 2.91 3.19 448200 3.19 up up correct
HZNP.US Horizon Therapeutics Public Limited Company 20200624 0 54.07 55.3 52.92 55 5398365 55 up up correct
IART.US Integra LifeSciences Holdings Corporation 20200624 0 48.44 48.61 45.8 46.48 753315 46.48 down up incorrect
IBCP.US Independent Bank Corporation 20200624 0 14.33 14.38 13.49 13.67 145522 12.8027 down down correct
IBKR.US Interactive Brokers Group Inc 20200624 0 41.57 41.85 40.93 40.98 464120 40.5943 down down correct
IBOC.US International Bancshares Corporation 20200624 0 30.07 30.13 28.93 29.16 232706 27.8016 down down correct
IBTX.US Independent Bank Group Inc 20200624 0 42 42 39.36 39.5 844906 38.3416 down down correct
ICAD.US iCAD Inc 20200624 0 10.7 11.2 10.37 10.7 338500 10.7
ICBK.US County Bancorp Inc 20200624 0 22.99 24.665 22.5 22.9 31903 22.4019 down down correct
ICCC.US ImmuCell Corporation 20200624 0 4.55 4.55 4.38 4.44 13900 4.44 down down correct
ICCH.US ICC Holdings Inc 20200624 0 11.9 11.9 11.9 11.9 0 11.9
ICFI.US ICF International Inc 20200624 0 64.32 65.16 61.815 62.08 77484 61.4685 down up incorrect
ICHR.US Ichor Holdings Ltd 20200624 0 25.15 25.475 24.332 24.84 345500 24.84 down down correct
ICLK.US iClick Interactive Asia Group Limited 20200624 0 5.29 5.34 5.19 5.28 707600 5.28 down down correct
ICLR.US ICON Public Limited Company 20200624 0 167.32 167.47 161.56 162.58 321964 162.58 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20200624 0 3.6 3.6 3.42 3.48 9620 3.1593 down down correct
ICPT.US Intercept Pharmaceuticals Inc 20200624 0 81.67 81.96 77.67 78.16 637195 78.16 down down correct
ICUI.US ICU Medical Inc 20200624 0 179.02 179.02 172.11 172.64 119696 172.64 down down correct
IDCC.US InterDigital Inc 20200624 0 54.11 54.59 53.35 54.09 176383 52.3733 down down correct
IDEX.US Ideanomics Inc 20200624 0 2.8 3.19 2.28 3.09 74292320 3.09 up up correct
IDN.US Intellicheck Inc 20200624 0 7 7.3 6.9 7.16 278247 7.16 up up correct
IDRA.US Idera Pharmaceuticals Inc 20200624 0 1.84 1.94 1.84 1.89 122000 1.89 up up correct
IDXX.US IDEXX Laboratories Inc 20200624 0 323.3 328.61 315.52 319.38 543754 319.38 down down correct
IDYA.US IDEAYA Biosciences Inc 20200624 0 14.25 14.6 13.76 14.49 202500 14.49 up up correct
IEA.US Infrastructure and Energy Alternatives Inc 20200624 0 3.5 3.61 3.2 3.49 69800 3.49 down down correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20200624 0 0.156 0.156 0.1101 0.125 110878 0.125 down down correct
IEP.US Icahn Enterprises L.P 20200624 0 48.02 48.25 46.05 47.75 232578 38.4417 down down correct
IESC.US IES Holdings Inc 20200624 0 22.1 22.1 20.92 21.42 29500 21.42 down down correct
IFMK.US iFresh Inc 20200624 0 1.08 1.19 1.05 1.13 714000 1.13 up up correct
IFRX.US InflaRx N.V 20200624 0 5.16 5.16 4.76 4.99 567519 4.99 down up incorrect
IGIC.US International General Insurance Holdings Ltd 20200624 0 6.99 6.99 6.7 6.72 1600 6.3767 down down correct
IGICW.US International General Insurance Holdings Ltd 20200624 0 0.405 0.405 0.4025 0.405 1200 0.405
IGMS.US IGM Biosciences Inc 20200624 0 71.99 75.78 70.29 74.87 127300 74.87 up up correct
IHRT.US iHeartMedia Inc 20200624 0 9.92 10.2 9.34 9.69 1287014 9.69 down up incorrect
III.US Information Services Group Inc 20200624 0 1.99 2.01 1.92 1.97 102417 1.9443 down down correct
IIIV.US i3 Verticals Inc 20200624 0 29.98 30.74 28.24 28.5 90000 28.5 down up incorrect
IIN.US IntriCon Corporation 20200624 0 13.17 13.45 12.7 12.94 49600 12.94 down down correct
IIVI.US II 20200624 0 49.12 49.91 48.33 48.48 1225129 48.48 down down correct
IKNX.US IKONICS Corporation 20200624 0 4.01 4.2 3.82 3.82 26579 3.82 down down correct
ILMN.US Illumina Inc 20200624 0 367.26 372.63 354.03 358.94 807717 358.94 down down correct
ILPT.US Industrial Logistics Properties Trust 20200624 0 20 20.09 19.05 19.55 324260 18.1983 down down correct
IMAB.US I 20200624 0 29.63 31.35 28.58 30.02 39500 30.02 up up correct
IMAC.US IMAC Holdings Inc 20200624 0 1.55 1.55 1.39 1.43 471366 1.43 down down correct
IMBI.US iMedia Brands Inc 20200624 0 3.45 3.45 3.19 3.3 20198 3.3 down down correct
IMCC.US IM Cannabis Corp 20200624 0 1.3 1.32 1.22 1.25 323336 1.25 down down correct
IMGN.US ImmunoGen Inc 20200624 0 4.61 4.71 4.39 4.475 1558485 4.475 down down correct
IMKTA.US Ingles Markets Incorporated 20200624 0 40.44 40.98 39.59 40.48 143300 39.6771 up up correct
IMMP.US Immutep Limited 20200624 0 1.11 1.122 1.08 1.115 142386 1.115 up up correct
IMMR.US Immersion Corporation 20200624 0 5.98 6.0931 5.71 5.76 469596 5.76 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20200624 0 22.28 22.36 22.07 22.2 7714 20.2373 down down correct
IMRA.US IMARA Inc 20200624 0 39.01 40.699 35.816 36.65 137300 36.65 down down correct
IMRN.US Immuron Limited 20200624 0 8.42 8.9 8.19 8.48 221007 8.48 up up correct
IMRNW.US Immuron Ltd 20200624 0 1.5 1.7 1.42 1.5 20910 1.5
IMTE.US Integrated Media Technology Limited 20200624 0 4.54 4.56 3.87 3.9 113380 3.9 down down correct
IMUX.US Immunic Inc 20200624 0 14.51 16 14.24 15.67 495468 15.67 up up correct
IMV.US IMV Inc 20200624 0 2.82 2.84 2.71 2.83 135000 2.83 up up correct
IMVT.US Immunovant Inc 20200624 0 28.36 28.97 26.22 27.63 385400 27.63 down up incorrect
IMXI.US International Money Express Inc 20200624 0 11.9 12.01 11.51 11.58 140100 11.58 down down correct
INBK.US First Internet Bancorp 20200624 0 16 16.529 15.5006 16.16 69156 15.9122 up up correct
INBKZ.US INBKZ 20200624 0 21.98 22.28 21.81 21.81 1000 19.9857 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20200624 0 1.3 1.3 1.3 1.3 1269 1.3
INCY.US Incyte Corporation 20200624 0 105.65 107.86 104 104.33 1636922 104.33 down down correct
INDB.US Independent Bank Corp 20200624 0 63.18 64.77 62.44 62.66 196373 59.7971 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20200624 0 10.15 10.15 10.06 10.088 1600 10.088 down down correct
INDP.US Indaptus Therapeutics Inc 20200624 0 26 26.4 24 25.04 44786 25.04 down down correct
INDT.US INDUS Realty Trust Inc 20200624 0 54.08 56.09 53.32 54.59 15300 52.8574 up up correct
INFI.US Infinity Pharmaceuticals Inc 20200624 0 0.8806 0.9 0.8704 0.8704 93166 0.8704 down down correct
INFN.US Infinera Corporation 20200624 0 5.9 5.92 5.63 5.75 3201400 5.75 down down correct
INGN.US Inogen Inc 20200624 0 35.36 35.7 33.44 33.81 237955 33.81 down down correct
INMB.US INmune Bio Inc 20200624 0 5.77 5.81 5.29 5.43 33600 5.43 down down correct
INMD.US InMode Ltd 20200624 0 30.39 31.61 28.54 29.89 1558278 14.945 down down correct
INO.US Inovio Pharmaceuticals Inc 20200624 0 22.12 25.6 20.63 23.87 125018305 23.87 up up correct
INOD.US Innodata Inc 20200624 0 1.31 1.33 1.25 1.27 13700 1.27 down down correct
INOV.US Inovalon Holdings Inc 20200624 0 19.88 20.19 19.02 19.24 375848 19.24 down down correct
INPX.US Inpixon 20200624 0 1.67 1.67 1.5 1.58 5180511 1.58 down up incorrect
INSE.US Inspired Entertainment Inc 20200624 0 2.86 2.86 2.55 2.56 223215 2.56 down down correct
INSG.US Inseego Corp 20200624 0 10.37 10.6 10.02 10.3 3266600 10.3 down down correct
INSM.US Insmed Incorporated 20200624 0 28.87 29.59 27.09 28.46 904736 28.46 down down correct
INTC.US Intel Corporation 20200624 0 59.64 59.805 58.67 59.09 27764482 56.797 down down correct
INTG.US The InterGroup Corporation 20200624 0 27.05 27.05 27.05 27.05 400 27.05
INTU.US Intuit Inc 20200624 0 291.44 296 284.2 286.13 951035 284.0814 down down correct
INTZ.US Intrusion Inc 20200624 0 7.24 7.24 6.35 6.8 17122 6.8 down down correct
INVA.US Innoviva Inc 20200624 0 14.8 14.8 14.17 14.34 729136 14.34 down down correct
INVE.US Identiv Inc 20200624 0 5.07 5.08 4.75 4.95 118105 4.95 down down correct
INVO.US INVO Bioscience Inc 20200624 0 3.8 3.82 3.05 3.7 6359 5.92 down down correct
IONM.US Assure Holdings Corp. Common Stock 20200624 0 0.933 0.95 0.86 0.95 5600 0.95 up up correct
IONS.US Ionis Pharmaceuticals Inc 20200624 0 57.88 59.65 57.72 59.1 969402 59.1 up up correct
IOSP.US Innospec Inc 20200624 0 75.07 75.64 72.35 72.78 105455 71.4478 down up incorrect
IOVA.US Iovance Biotherapeutics Inc 20200624 0 30.62 30.88 28.52 28.69 2206979 28.69 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20200624 0 1.2308 1.33 1.175 1.315 50461 1.315 up down incorrect
IPAR.US Inter Parfums Inc 20200624 0 46 46.11 44.21 44.62 171843 44.0497 down up incorrect
IPDN.US Professional Diversity Network Inc 20200624 0 2.33 2.68 1.3728 1.52 8914562 1.52 down down correct
IPGP.US IPG Photonics Corporation 20200624 0 158.23 160.29 156.89 157.21 238922 157.21 down down correct
IPHA.US Innate Pharma S.A 20200624 0 7.01 7.01 6.87 6.87 12900 6.87 down down correct
IPLDP.US Interstate Power and Light Company 20200624 0 25.3 25.3 25.24 25.25 12400 23.441 down down correct
IPWR.US Ideal Power Inc 20200624 0 5.76 5.7999 5.35 5.72 40946 5.72 down down correct
IQ.US iQIYI Inc 20200624 0 22.99 23.005 22 22.92 17565200 22.92 down down correct
IRBT.US iRobot Corporation 20200624 0 83.39 84.26 79.6801 79.82 752609 79.82 down down correct
IRCP.US IRSA Propiedades Comerciales S.A 20200624 0 6.28 6.32 6.0501 6.27 3246 4.5994 down down correct
IRDM.US Iridium Communications Inc 20200624 0 25.26 25.51 24.68 25.16 582315 25.16 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20200624 0 86.6 86.6 86 86.6 215 86.6
IRIX.US IRIDEX Corporation 20200624 0 2.0701 2.22 2.0701 2.18 3781 2.18 up up correct
IRMD.US IRadimed Corporation 20200624 0 23.33 23.58 22.59 22.91 108000 22.91 down down correct
IROQ.US IF Bancorp Inc 20200624 0 17.04 17.05 17.01 17.01 806 16.5944 down down correct
IRTC.US iRhythm Technologies Inc 20200624 0 122.13 123.098 114.56 114.86 298000 114.86 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20200624 0 9.94 10.14 9.735 9.8 1380785 9.8 down down correct
ISBC.US Investors Bancorp Inc 20200624 0 8.07 8.144 7.825 7.95 1660346 7.4185 down down correct
ISEE.US IVERIC bio Inc 20200624 0 6.17 6.2499 5.835 5.96 1919454 5.96 down down correct
ISIG.US Insignia Systems Inc 20200624 0 0.7702 0.7998 0.77 0.7704 332 5.3928 up up correct
ISRG.US Intuitive Surgical Inc 20200624 0 582.63 583.01 552.43 554.96 959665 184.9867 down down correct
ISSC.US Innovative Solutions and Support Inc 20200624 0 4.99 4.99 4.795 4.83 10781 4.1536 down down correct
ISTR.US Investar Holding Corporation 20200624 0 13.5 14.11 13.21 13.25 21677 12.9431 down down correct
ISUN.US iSun Inc 20200624 0 4.04 4.15 3.9 4.11 39403 4.11 up up correct
ITCI.US Intra 20200624 0 26.45 26.7 25.0259 25.86 792305 25.86 down up incorrect
ITI.US Iteris Inc 20200624 0 4.78 4.87 4.51 4.58 245400 4.58 down down correct
ITIC.US Investors Title Company 20200624 0 124.22 124.22 116.42 117.81 7024 98.594 down up incorrect
ITMR.US Itamar Medical Ltd 20200624 0 20.98 20.98 19.91 20.12 29400 20.12 down down correct
ITRI.US Itron Inc 20200624 0 67.15 67.52 65.15 65.9 282041 65.9 down down correct
ITRM.US Iterum Therapeutics plc 20200624 0 1.6 1.6 1.445 1.52 733400 1.52 down down correct
ITRN.US Ituran Location and Control Ltd 20200624 0 16.88 16.95 16.29 16.92 43239 16.3002 up up correct
IVAC.US Intevac Inc 20200624 0 5.56 5.57 5.43 5.52 115508 5.52 down up incorrect
IZEA.US IZEA Worldwide Inc 20200624 0 1.13 1.21 1.03 1.135 6297213 1.135 up up correct
JACK.US Jack in the Box Inc 20200624 0 71.27 72.5 69.11 71.36 464638 69.5003 up up correct
JAGX.US Jaguar Health Inc 20200624 0 0.5307 0.5499 0.5064 0.5211 2072764 1.5633 down down correct
JAKK.US JAKKS Pacific Inc 20200624 0 0.8511 1.37 0.81 0.95 4884715 9.5 up up correct
JAN.US JanOne Inc 20200624 0 3.11 3.26 3.1 3.1 18452 3.1 down up incorrect
JAZZ.US Jazz Pharmaceuticals plc 20200624 0 113.13 114.58 108.92 109.03 614087 109.03 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20200624 0 118.35 119.9 116.86 117.04 604636 115.7285 down up incorrect
JBLU.US JetBlue Airways Corporation 20200624 0 11.05 11.1901 10.25 10.255 20271080 10.255 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20200624 0 82.16 83.13 81.635 82.09 67266 76.2966 down down correct
JCS.US Communications Systems Inc 20200624 0 4.6201 4.73 4.61 4.7 25796 2.7509 up up correct
JCTCF.US Jewett 20200624 0 6.75 6.75 6.75 6.75 800 6.75
JD.US JD.com Inc 20200624 0 60.09 61.06 58.58 59.84 11820270 59.84 down down correct
JFIN.US Jiayin Group Inc 20200624 0 4.72 5.39 4.28 4.56 4382200 4.56 down up incorrect
JFU.US 9F Inc 20200624 0 5.11 5.25 4.5 4.62 358000 4.62 down down correct
JG.US Aurora Mobile Limited 20200624 0 1.55 1.61 1.5 1.5 91406 1.5 down down correct
JJSF.US J & J Snack Foods Corp 20200624 0 125.83 126.55 120.88 121.37 116570 118.5384 down down correct
JKHY.US Jack Henry & Associates Inc 20200624 0 181.68 183.95 179.16 179.69 522839 176.6185 down down correct
JMPNZ.US JMPNZ 20200624 0 19.12 19.432 19.1 19.29 2500 17.6346 up down incorrect
JNCE.US Jounce Therapeutics Inc 20200624 0 6.78 7.12 6.511 6.89 490400 6.89 up up correct
JOBS.US 51job Inc 20200624 0 69.56 69.56 68.41 68.81 89974 68.81 down down correct
JOUT.US Johnson Outdoors Inc 20200624 0 87.52 88.96 85.01 86.01 48021 84.986 down up incorrect
JRJC.US China Finance Online Co. Limited 20200624 0 7.29 7.8 6.7 7.22 161800 7.22 down down correct
JRSH.US Jerash Holdings (US) Inc 20200624 0 4.805 4.805 4.65 4.72 7357 4.4903 down down correct
JRVR.US James River Group Holdings Ltd 20200624 0 44.07 44.08 42.84 43.82 174666 41.7769 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20200624 0 20.8 21.2732 20.61 20.805 9400 19.2523 up up correct
JVA.US Coffee Holding Co. Inc 20200624 0 3.01 3.13 2.96 3.08 58600 3.08 up up correct
JYNT.US The Joint Corp 20200624 0 14.22 14.32 13.78 14.13 71550 14.13 down down correct
KALA.US Kala Pharmaceuticals Inc 20200624 0 11.89 12.37 11.23 11.26 1456100 11.26 down up incorrect
KALU.US Kaiser Aluminum Corporation 20200624 0 73.06 73.52 70.35 70.46 100787 67.7212 down up incorrect
KALV.US KalVista Pharmaceuticals Inc 20200624 0 12.63 12.99 11.23 11.27 154703 11.27 down up incorrect
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20200624 0 5.88 5.88 5.232 5.7468 6720 5.7468 down down correct
KBAL.US Kimball International Inc 20200624 0 11.26 11.26 10.71 10.895 154382 10.4031 down down correct
KBSF.US KBS Fashion Group Limited 20200624 0 2.77 2.97 2.44 2.8 2579340 2.8 up up correct
KC.US Kingsoft Cloud Holdings Limited 20200624 0 29.14 29.97 26.57 26.67 2403900 26.67 down down correct
KDMN.US Kadmon Holdings Inc 20200624 0 5.18 5.5 5.1 5.19 3277500 5.19 up up correct
KDNY.US Chinook Therapeutics Inc 20200624 0 11.85 12.05 11.25 11.3 180479 11.3 down down correct
KDP.US Keurig Dr Pepper Inc 20200624 0 28.91 28.97 28.25 28.4 2162011 27.5456 down down correct
KE.US Kimball Electronics Inc 20200624 0 12.89 12.89 12.13 12.21 115076 12.21 down down correct
KELYA.US Kelly Services Inc 20200624 0 14.63 14.64 13.75 14.2 372864 14.1262 down down correct
KELYB.US Kelly Services Inc 20200624 0 15 15 15 15 76 14.9649
KEQU.US Kewaunee Scientific Corporation 20200624 0 9.42 9.7499 9.3 9.7399 5924 9.7399 up down incorrect
KERN.US Akerna Corp 20200624 0 8.1 8.25 7.72 8.14 164570 8.14 up down incorrect
KERNW.US Akerna Corp 20200624 0 0.99 0.99 0.82 0.89 70937 0.89 down down correct
KFFB.US Kentucky First Federal Bancorp 20200624 0 6.6 6.8 6.6 6.8 2165 6.2125 up up correct
KFRC.US Kforce Inc 20200624 0 28.05 28.05 26.85 27.32 106835 26.605 down down correct
KHC.US The Kraft Heinz Company 20200624 0 32.25 32.315 31.67 32.13 5962643 30.1103 down down correct
KIDS.US OrthoPediatrics Corp 20200624 0 45.35 45.655 43.92 44.75 151400 44.75 down down correct
KINS.US Kingstone Companies Inc 20200624 0 4.47 4.492 4.36 4.39 13058 4.2313 down up incorrect
KIRK.US Kirkland's Inc 20200624 0 2.73 2.88 2.22 2.38 1809392 2.38 down down correct
KLAC.US KLA Corporation 20200624 0 192.21 193 185.69 188.62 1486651 184.9352 down down correct
KLDO.US Kaleido Biosciences Inc 20200624 0 7.18 7.3 7 7.2 141500 7.2 up up correct
KLIC.US Kulicke and Soffa Industries Inc 20200624 0 22.4235 23.16 21.87 21.89 984589 21.3308 down down correct
KLXE.US KLX Energy Services Holdings Inc 20200624 0 2.75 2.7508 2.25 2.36 1166156 11.8 down down correct
KMDA.US Kamada Ltd 20200624 0 9.91 9.91 9.16 9.45 789121 9.45 down down correct
KMPH.US KemPharm Inc 20200624 0 0.284 0.309 0.275 0.3015 119393 4.8246 up up correct
KNDI.US Kandi Technologies Group Inc 20200624 0 3.07 3.125 2.97 3.05 303274 3.05 down up incorrect
KNSA.US Kiniksa Pharmaceuticals Ltd 20200624 0 24.26 25.29 24.15 24.68 113500 24.68 up up correct
KNSL.US Kinsale Capital Group Inc 20200624 0 150 151.98 148.88 149.04 132170 148.6357 down down correct
KOD.US Kodiak Sciences Inc 20200624 0 60.96 61.6 56.7 56.92 252100 56.92 down up incorrect
KOPN.US Kopin Corporation 20200624 0 1.31 1.33 1.25 1.27 630800 1.27 down up incorrect
KOR.US Corvus Gold Inc 20200624 0 2.2975 2.2975 2.21 2.2587 21033 2.2587 down up incorrect
KOSS.US Koss Corporation 20200624 0 1.55 1.55 1.42 1.48 34682 1.48 down down correct
KPLT.US Katapult Holdings Inc 20200624 0 9.8 9.96 9.78 9.94 19900 9.94 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20200624 0 1.05 1.075 1 1 133317 1 down up incorrect
KPRX.US Kiora Pharmaceuticals Inc 20200624 0 5.07 5.08 5 5.03 9700 5.03 down down correct
KPTI.US Karyopharm Therapeutics Inc 20200624 0 19.5 19.71 18.03 18.56 2867926 18.56 down down correct
KRKR.US 36Kr Holdings Inc 20200624 0 3.5 3.89 3.42 3.83 67400 3.83 up up correct
KRMD.US Repro Med Systems Inc 20200624 0 9.32 9.4 8.6 9.28 612041 9.28 down down correct
KRNT.US Kornit Digital Ltd 20200624 0 49.4 50.38 48.2001 48.81 161257 48.81 down up incorrect
KRNY.US Kearny Financial Corp 20200624 0 7.84 7.84 7.51 7.62 260186 7.2527 down down correct
KROS.US Keros Therapeutics Inc 20200624 0 40.7 41.916 37 39 141300 39 down down correct
KRTX.US Karuna Therapeutics Inc 20200624 0 106.32 110.7699 104.17 108.62 252527 108.62 up up correct
KRUS.US Kura Sushi USA Inc 20200624 0 15.6 15.746 14.965 15.52 57800 15.52 down down correct
KRYS.US Krystal Biotech Inc 20200624 0 44.7 45.62 42.33 42.88 106500 42.88 down down correct
KSPN.US Kaspien Holdings Inc 20200624 0 6.6819 7.0812 6.6755 7.0812 12939 7.0812 up down incorrect
KTCC.US Key Tronic Corporation 20200624 0 4.775 4.9 4.46 4.75 7561 4.75 down up incorrect
KTOS.US Kratos Defense & Security Solutions Inc 20200624 0 16.15 16.25 15.8 15.82 1987022 15.82 down down correct
KTRA.US Kintara Therapeutics Inc 20200624 0 0.79 0.8284 0.73 0.75 739504 0.75 down up incorrect
KURA.US Kura Oncology Inc 20200624 0 18.58 18.82 17.72 17.97 606036 17.97 down down correct
KVHI.US KVH Industries Inc 20200624 0 8.01 8.19 7.96 7.97 67879 7.97 down down correct
KXIN.US Kaixin Auto Holdings 20200624 0 0.83 0.88 0.8077 0.82 15785 0.82 down down correct
KZIA.US Kazia Therapeutics Limited 20200624 0 3.65 3.7499 3.35 3.44 71873 3.44 down down correct
KZR.US Kezar Life Sciences Inc 20200624 0 5.45 5.66 5.28 5.6 1017300 5.6 up down incorrect
LAKE.US Lakeland Industries Inc 20200624 0 20.88 24.75 20.64 23.94 4080813 23.94 up up correct
LAMR.US Lamar Advertising Company (REIT) 20200624 0 70.93 70.93 66.76 68.2 1033453 64.8583 down down correct
LANC.US Lancaster Colony Corporation 20200624 0 150.24 152.6289 148.36 150.29 501727 146.4161 up up correct
LAND.US Gladstone Land Corporation 20200624 0 15.33 15.33 14.6604 15.12 166950 14.4966 down down correct
LARAX.US LARAX 20200624 0 9.05 9.05 9.05 9.05 0 8.426
LARK.US Landmark Bancorp Inc 20200624 0 23.0204 23.3832 22.8118 23.0023 32475 20.8577 down down correct
LASR.US nLIGHT Inc 20200624 0 22.66 22.83 21.99 22.31 193400 22.31 down up incorrect
LAUR.US Laureate Education Inc 20200624 0 10.88 10.88 9.67 9.75 1804509 5.4826 down down correct
LAWS.US Lawson Products Inc 20200624 0 33.77 33.9 32.09 32.43 8452 32.43 down down correct
LAZR.US Luminar Technologies Inc 20200624 0 10.72 10.78 10.72 10.72 16832 10.72
LAZY.US Lazydays Holdings Inc 20200624 0 7.9 7.9 7.19 7.54 37800 7.54 down down correct
LBAI.US Lakeland Bancorp Inc 20200624 0 10.66 10.66 10.31 10.46 204963 9.9028 down down correct
LBC.US Luther Burbank Corporation 20200624 0 8.93 9.12 8.74 8.81 74122 8.4642 down down correct
LBRDA.US Liberty Broadband Corporation 20200624 0 125.51 125.51 122.2 122.7 86697 122.7 down down correct
LBRDK.US Liberty Broadband Corporation 20200624 0 127.43 127.43 123.73 123.99 428974 123.99 down down correct
LBTYA.US Liberty Global plc 20200624 0 22.56 22.8 21.89 22.01 1224759 22.01 down down correct
LBTYB.US Liberty Global plc 20200624 0 23.31 23.31 23.31 23.31 185 23.31
LBTYK.US Liberty Global plc 20200624 0 22 22.135 21.34 21.43 3185501 21.43 down down correct
LCA.US Landcadia Holdings IV Inc 20200624 0 10.12 10.12 10.12 10.12 135018 10.12
LCNB.US LCNB Corp 20200624 0 14.32 14.52 14.08 14.09 18938 13.1731 down down correct
LCRDX.US LCRDX 20200624 0 9.06 9.06 9.06 9.06 0 8.1333
LCRUX.US LCRUX 20200624 0 9.06 9.06 9.06 9.06 0 8.4808
LCUT.US Lifetime Brands Inc 20200624 0 6.41 6.74 6.15 6.25 26795 6.0985 down up incorrect
LE.US Lands' End Inc 20200624 0 8.91 9.175 7.75 7.88 864297 7.88 down up incorrect
LECO.US Lincoln Electric Holdings Inc 20200624 0 81.85 81.85 79.57 80.28 212437 78.0847 down down correct
LEDS.US SemiLEDs Corporation 20200624 0 3.16 3.46 3.01 3.2 638512 3.2 up down incorrect
LEE.US Lee Enterprises Incorporated 20200624 0 1.02 1.02 0.93 0.966 1051765 9.66 down down correct
LEGH.US Legacy Housing Corporation 20200624 0 13.65 13.84 12.95 13.52 34600 13.52 down down correct
LEGN.US Legend Biotech Corporation 20200624 0 40.44 40.44 38.81 40.03 386499 40.03 down up incorrect
LENDX.US Stone Ridge Alternative Lending Risk Pre 20200624 0 9.74 9.74 9.74 9.74 0 34.4838
LEVL.US Level One Bancorp Inc 20200624 0 16.78 16.78 16.66 16.66 4322 16.4084 down down correct
LEXX.US Lexaria Bioscience Corp 20200624 0 0.2802 0.2823 0.2708 0.28 1670 8.4 down down correct
LFMD.US LifeMD Inc 20200624 0 1.5275 1.57 1.5 1.5247 5647 1.5247 down down correct
LFUS.US Littelfuse Inc 20200624 0 166.08 169.14 161.94 164.34 99547 162.4051 down down correct
LFVN.US LifeVantage Corporation 20200624 0 13.62 13.855 13.06 13.14 78300 13.14 down down correct
LGHL.US Lion Group Holding Ltd 20200624 0 2.22 2.9 2.1 2.18 592800 2.18 down down correct
LGHLW.US Lion Financial Group Limited 20200624 0 0.1003 0.15 0.1003 0.1165 990900 0.1165 up up correct
LGIH.US LGI Homes Inc 20200624 0 89.06 90.76 84.91 86.1 395679 86.1 down up incorrect
LGND.US Ligand Pharmaceuticals Incorporated 20200624 0 115.2 115.2 109.25 110.01 190669 110.01 down down correct
LGO.US Largo Resources Ltd 20200624 0 0.65 0.65 0.5869 0.61 140807 6.1 down down correct
LHCG.US LHC Group Inc 20200624 0 167.29 169.51 164 166.76 239349 166.76 down down correct
LIFE.US aTyr Pharma Inc 20200624 0 4.12 4.18 3.86 4.11 136500 4.11 down down correct
LILA.US Liberty Latin America Ltd 20200624 0 10.02 10.0548 9.395 9.64 515573 9.0858 down up incorrect
LILAK.US Liberty Latin America Ltd 20200624 0 9.79 9.79 9.1 9.34 1649020 8.7947 down up incorrect
LINC.US Lincoln Educational Services Corporation 20200624 0 4.2 4.2399 4.0201 4.05 22438 4.05 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20200624 0 8.05 8.05 7.3 7.63 338264 7.63 down down correct
LINK.US Interlink Electronics Inc 20200624 0 5.19 5.75 5.19 5.65 4866 5.65 up up correct
LIQT.US LiqTech International Inc 20200624 0 5.62 5.62 5.28 5.41 51600 5.41 down up incorrect
LITE.US Lumentum Holdings Inc 20200624 0 75.5 75.99 72.795 72.84 2025000 72.84 down up incorrect
LIVE.US Live Ventures Incorporated 20200624 0 9.62 9.65 8.09 9.3 22187 9.3 down down correct
LIVN.US LivaNova PLC 20200624 0 50.09 50.09 46.81 47.51 407300 47.51 down down correct
LIVX.US LiveXLive Media Inc 20200624 0 3.62 3.69 3.23 3.44 953153 3.44 down up incorrect
LIZI.US Lizhi Inc 20200624 0 5.57 5.57 5.45 5.56 4101 5.56 down down correct
LJPC.US La Jolla Pharmaceutical Company 20200624 0 5.05 5.1688 4.79 4.8 682685 4.8 down down correct
LKCO.US Luokung Technology Corp 20200624 0 0.667 0.7199 0.63 0.66 1489724 0.66 down down correct
LKFN.US Lakeland Financial Corporation 20200624 0 43.54 43.65 42.56 43.06 121000 41.555 down down correct
LKQ.US LKQ Corporation 20200624 0 25.98 26.005 24.72 24.78 2626041 24.6723 down down correct
LLL.US JX Luxventure Ltd 20200624 0 2.77 2.97 2.44 2.8 2579340 2.8 up up correct
LLNW.US Limelight Networks Inc 20200624 0 6.58 6.6 6.19 6.37 5256200 6.37 down up incorrect
LMAT.US LeMaitre Vascular Inc 20200624 0 26.49 26.7 24.98 25.3 193336 24.9429 down up incorrect
LMB.US Limbach Holdings Inc 20200624 0 3.98 4.05 3.81 3.86 16300 3.86 down down correct
LMFA.US LM Funding America Inc 20200624 0 1.6 1.74 1.42 1.46 1009661 7.3 down down correct
LMNL.US Liminal BioSciences Inc 20200624 0 10.96 11.175 10.4756 10.95 14442 10.95 down down correct
LMNR.US Limoneira Company 20200624 0 13.3 13.54 13.1 13.47 78927 13.0366 up up correct
LMPX.US LMP Automotive Holdings Inc 20200624 0 9.65 9.99 8.41 9.01 93200 9.01 down down correct
LMRK.US Landmark Infrastructure Partners LP 20200624 0 9.77 9.96 9.51 9.85 44665 8.9136 up up correct
LMRKN.US Landmark Infrastructure Partners LP 20200624 0 24.3 24.63 24.3 24.3 2530 21.9279
LMRKO.US Landmark Infrastructure Partners LP 20200624 0 23 23.31 22.96 23.015 3915 20.4408 up up correct
LMRKP.US Landmark Infrastructure Partners LP 20200624 0 23.85 23.85 23.605 23.85 2504 21.1434
LMST.US Limestone Bancorp Inc 20200624 0 13.6 13.85 13.03 13.77 45320 13.77 up up correct
LNDC.US Landec Corporation 20200624 0 9.9 10.02 9.77 9.96 137277 9.96 up up correct
LNT.US Alliant Energy Corporation 20200624 0 47.4 47.61 46.57 47.12 2309500 45.119 down down correct
LNTH.US Lantheus Holdings Inc 20200624 0 13.74 13.805 13.08 13.54 1376200 13.54 down up incorrect
LOAN.US Manhattan Bridge Capital Inc 20200624 0 4.244 4.4 4.2 4.3 19315 3.8286 up up correct
LOB.US Live Oak Bancshares Inc 20200624 0 14.12 14.33 13.57 13.69 204835 13.6415 down down correct
LOCO.US El Pollo Loco Holdings Inc 20200624 0 14.72 14.72 14.1875 14.45 247986 14.45 down down correct
LOGC.US LogicBio Therapeutics Inc 20200624 0 8.1 8.29 7.76 8.15 35000 8.15 up up correct
LOGI.US Logitech International S.A 20200624 0 62.85 63.1 61.92 62.27 451977 60.8932 down down correct
LOOP.US Loop Industries Inc 20200624 0 9.44 9.53 9.24 9.24 23200 9.24 down down correct
LOPE.US Grand Canyon Education Inc 20200624 0 94.58 94.88 90.78 91.09 377185 91.09 down up incorrect
LORL.US Loral Space & Communications Inc 20200624 0 19.35 19.43 18.73 18.83 333101 17.5846 down down correct
LOTZ.US CarLotz Inc 20200624 0 10.2 10.29 10.2 10.29 2827 10.29 up up correct
LOTZW.US CarLotz Inc 20200624 0 0.8 0.9 0.76 0.9 33527 0.9 up up correct
LOVE.US The Lovesac Company 20200624 0 26.72 27.41 24.5 26.005 482300 26.005 down down correct
LPCN.US Lipocine Inc 20200624 0 1.11 1.2 1.02 1.17 2063899 1.17 up down incorrect
LPLA.US LPL Financial Holdings Inc 20200624 0 79.02 79.11 75.79 75.91 707209 74.9659 down down correct
LPRO.US Open Lending Corporation 20200624 0 15.05 15.1 14.52 14.9 421500 14.9 down down correct
LPSN.US LivePerson Inc 20200624 0 37.41 38.66 36.85 38.23 925106 38.23 up up correct
LPTH.US LightPath Technologies Inc 20200624 0 3.07 3.14 2.87 2.97 286500 2.97 down down correct
LPTX.US Leap Therapeutics Inc 20200624 0 2.1 2.15 2 2.13 790900 2.13 up down incorrect
LQDA.US Liquidia Corporation 20200624 0 10.84 11.42 10.72 11 301400 11 up up correct
LQDT.US Liquidity Services Inc 20200624 0 6.38 6.53 6.2 6.33 277786 6.33 down up incorrect
LRCX.US Lam Research Corporation 20200624 0 311.04 316.63 303.97 305.78 1790889 301.0773 down up incorrect
LRFC.US Logan Ridge Finance Corp 20200624 0 16.62 16.6302 15.1806 16.02 21755 16.02 down down correct
LRMR.US Larimar Therapeutics Inc 20200624 0 13 13.98 12.6035 13.24 17038 13.24 up up correct
LSBK.US Lake Shore Bancorp Inc 20200624 0 13.09 13.51 13.09 13.24 9407 12.5057 up up correct
LSCC.US Lattice Semiconductor Corporation 20200624 0 27.52 27.8582 26.72 27.08 1280710 27.08 down up incorrect
LSEA.US Landsea Homes Corporation 20200624 0 10.75 10.75 10.65 10.65 25547 10.65 down down correct
LSTR.US Landstar System Inc 20200624 0 111.23 111.46 109.6 110.32 261383 107.8108 down down correct
LSXMA.US The Liberty SiriusXM Group 20200624 0 35.17 35.38 34.12 34.32 937400 34.32 down down correct
LSXMB.US The Liberty SiriusXM Group 20200624 0 37 37.63 35 35 940 35 down down correct
LSXMK.US The Liberty SiriusXM Group 20200624 0 35.03 35.21 33.62 33.86 1294600 33.86 down up incorrect
LTAFX.US Altst Strgs Fd A 20200624 0 4.75 4.75 4.75 4.75 0 4.4997
LTBR.US Lightbridge Corporation 20200624 0 4.88 5.02 4.81 5.02 32900 5.02 up up correct
LTCFX.US Alternative Strategies Fund Class C 20200624 0 4.56 4.56 4.56 4.56 0 4.3096
LTIFX.US LTIFX 20200624 0 4.78 4.78 4.78 4.78 0 4.78
LTRN.US Lantern Pharma Inc 20200624 0 11.85 12.26 11.809 11.98 19200 11.98 up up correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20200624 0 2.25 2.32 2 2.05 3139245 2.05 down down correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20200624 0 48.12 50.33 46.51 48.5 12800 48.5 up up correct
LTRX.US Lantronix Inc 20200624 0 3.34 3.47 3.16 3.32 342500 3.32 down down correct
LULU.US Lululemon Athletica Inc 20200624 0 299.48 303.15 290.52 295.22 1595010 295.22 down down correct
LUMO.US Lumos Pharma Inc 20200624 0 16.57 17.4973 16.23 16.825 21464 16.825 up up correct
LUNA.US Luna Innovations Incorporated 20200624 0 6.23 6.4 6.03 6.15 362400 6.15 down up incorrect
LVO.US LiveOne Inc 20200624 0 3.62 3.69 3.23 3.44 953200 3.44 down down correct
LVOX.US LiveVox Holding Inc 20200624 0 11.85 12 10.5 10.54 2991300 10.54 down up incorrect
LVOXU.US LiveVox Holdings Inc Unit 20200624 0 13.49 13.49 11.1993 11.1993 3273 11.1993 down down correct
LWAY.US Lifeway Foods Inc 20200624 0 2.45 2.5185 2.45 2.5 30006 2.5 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20200624 0 0.82 0.82 0.8 0.81 76200 0.81 down down correct
LX.US LexinFintech Holdings Ltd 20200624 0 11.26 11.335 10.815 10.94 1088434 10.94 down up incorrect
LXRX.US Lexicon Pharmaceuticals Inc 20200624 0 2.05 2.09 1.98 1.99 646610 1.99 down down correct
LYFT.US Lyft Inc 20200624 0 35.08 35.335 32.74 32.795 11275400 32.795 down down correct
LYL.US Dragon Victory International Limited 20200624 0 1.36 1.54 1.25 1.3 30200 1.3 down up incorrect
LYRA.US Lyra Therapeutics Inc 20200624 0 11.13 12.73 11.06 12.33 221700 12.33 up up correct
LYTS.US LSI Industries Inc 20200624 0 6.78 6.81 6.1702 6.23 183345 6.002 down down correct
MACK.US Merrimack Pharmaceuticals Inc 20200624 0 3.32 3.33 3.2 3.2 11800 3.2 down down correct
MANH.US Manhattan Associates Inc 20200624 0 92.12 93.38 89.29 91.1 490262 91.1 down down correct
MANT.US ManTech International Corporation 20200624 0 67 67.3 64.26 65.39 300876 63.5811 down down correct
MAPS.US WM Technology Inc 20200624 0 10.15 10.15 10.1 10.15 7400 10.15
MAPSW.US WM Technology Inc 20200624 0 0.41 0.49 0.38 0.41 93502 0.41
MAR.US Marriott International Inc 20200624 0 89.33 89.52 83.88 85 6403929 85 down down correct
MARA.US Marathon Digital Holdings Inc 20200624 0 1 1.04 0.94 0.9801 3596764 0.9801 down down correct
MARK.US Remark Holdings Inc 20200624 0 2.27 2.35 2.12 2.22 10318210 2.22 down down correct
MARPS.US Marine Petroleum Trust 20200624 0 1.91 1.91 1.8 1.82 10957 1.6952 down down correct
MASI.US Masimo Corporation 20200624 0 228.92 230.865 220.6 222.07 541797 222.07 down down correct
MAT.US Mattel Inc 20200624 0 9.92 9.99 9.54 9.56 3811633 9.56 down down correct
MATW.US Matthews International Corporation 20200624 0 18.15 18.2 17.8 17.94 217228 17.3184 down down correct
MAYS.US J.W. Mays Inc 20200624 0 22.5 22.5 22.5 22.5 0 22.5
MBCN.US Middlefield Banc Corp 20200624 0 22.28 22.48 21.63 22.3 26748 21.332 up up correct
MBII.US Marrone Bio Innovations Inc 20200624 0 1.08 1.09 0.99 1.02 177400 1.02 down up incorrect
MBIN.US Merchants Bancorp 20200624 0 17.81 18.235 17.11 17.28 30480 17.0137 down down correct
MBINO.US Merchants Bancorp 20200624 0 23.45 23.45 22.728 23 2800 21.0971 down down correct
MBINP.US Merchants Bancorp 20200624 0 24.7 24.94 24.7 24.94 500 22.641 up up correct
MBIO.US Mustang Bio Inc 20200624 0 3.15 3.176 2.92 3.15 1148575 3.15
MBNKP.US Medallion Bank 20200624 0 17.422 17.422 17.25 17.25 300 15.2114 down down correct
MBOT.US Microbot Medical Inc 20200624 0 6.71 6.8 6.52 6.68 76743 6.68 down down correct
MBRX.US Moleculin Biotech Inc 20200624 0 0.9934 1 0.9406 0.9977 128481 5.9862 up up correct
MBUU.US Malibu Boats Inc 20200624 0 51.17 51.47 49.3 50.26 198627 50.26 down down correct
MBWM.US Mercantile Bank Corporation 20200624 0 21.32 21.42 20.67 20.9 54292 19.6644 down down correct
MCBC.US Macatawa Bank Corporation 20200624 0 7.19 7.21 7 7.09 78414 6.6919 down down correct
MCBS.US MetroCity Bankshares Inc 20200624 0 13.7 13.807 13.11 13.29 64000 12.7937 down down correct
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20200624 0 11.25 11.25 11.25 11.25 0 10.279
MCFT.US MasterCraft Boat Holdings Inc 20200624 0 19.07 19.163 18.37 18.99 348000 18.99 down down correct
MCHP.US Microchip Technology Incorporated 20200624 0 103.05 104.08 100.55 101.08 5784978 49.6621 down down correct
MCHX.US Marchex Inc 20200624 0 1.5 1.52 1.48 1.48 615900 1.48 down up incorrect
MCMJ.US Merida Merger Corp. I 20200624 0 9.85 9.85 9.8 9.8 400 9.8 down down correct
MCRB.US Seres Therapeutics Inc 20200624 0 4.94 5.1415 4.58 4.73 444481 4.73 down down correct
MCRI.US Monarch Casino & Resort Inc 20200624 0 36.26 36.46 34.82 35.5 112328 35.5 down down correct
MDB.US MongoDB Inc 20200624 0 216.64 221.26 213.14 217.84 1174100 217.84 up down incorrect
MDGL.US Madrigal Pharmaceuticals Inc 20200624 0 111.92 112.58 106.74 107.27 93919 107.27 down down correct
MDGS.US Medigus Ltd 20200624 0 1.88 1.93 1.72 1.84 748100 1.84 down up incorrect
MDGSW.US Medigus Ltd. WT C EXP 072323 20200624 0 0.2114 0.2799 0.2114 0.2799 5112 0.2799 up up correct
MDIA.US MediaCo Holding Inc 20200624 0 5.81 7.98 5.66 6.36 339529 6.36 up up correct
MDJH.US MDJM Ltd 20200624 0 3.058 3.058 2.68 2.71 9100 2.71 down down correct
MDLZ.US Mondelez International Inc 20200624 0 51.61 51.61 50.3 50.64 6112802 49.0022 down down correct
MDNA.US Medicenna Therapeutics Corp 20200624 0 3.8433 3.912 3.7051 3.9 33500 3.9 up up correct
MDRR.US Medalist Diversified REIT Inc 20200624 0 2.34 2.3463 2.283 2.2997 2117 2.2267 down down correct
MDRRP.US Medalist Diversified REIT Inc 20200624 0 13 13 13 13 0 11.1501
MDRX.US Allscripts Healthcare Solutions Inc 20200624 0 6.99 7.05 6.565 6.59 1832799 6.59 down down correct
MDVL.US Medavail Holdings Inc 20200624 0 0.9 0.92 0.8811 0.9007 27069 10.8084 up up correct
MDWD.US MediWound Ltd 20200624 0 2.69 2.75 2.58 2.66 138204 2.66 down down correct
MDXG.US MiMedx Group Inc 20200624 0 4.93 5.35 4.9 5.35 61547 5.35 up up correct
MEDP.US Medpace Holdings Inc 20200624 0 89.31 90.22 86.12 87.73 192900 87.73 down down correct
MEDS.US TRxADE HEALTH Inc 20200624 0 6.55 6.55 5.88 5.88 25472 5.88 down down correct
MEIP.US MEI Pharma Inc 20200624 0 4.25 4.32 3.89 4.13 1469478 4.13 down down correct
MELI.US MercadoLibre Inc 20200624 0 978.34 988.52 942 953.77 460299 953.77 down down correct
MEOH.US Methanex Corporation 20200624 0 19.55 19.83 18.54 18.58 1010211 18.38 down down correct
MERC.US Mercer International Inc 20200624 0 8.2 8.2 7.84 7.9 208856 7.6044 down down correct
MESA.US Mesa Air Group Inc 20200624 0 3.45 3.47 3.31 3.33 881700 3.33 down down correct
MESO.US Mesoblast Limited 20200624 0 11.64 11.9909 11.43 11.51 407313 11.51 down down correct
METC.US Ramaco Resources Inc 20200624 0 2.15 2.15 2.02 2.11 194400 2.11 down down correct
METX.US Meten EdtechX Education Group Ltd 20200624 0 12.55 12.58 12.1 12.54 41400 12.54 down down correct
METXW.US Meten EdtechX Education Group Ltd 20200624 0 0.75 0.869 0.57 0.85 34702 0.85 up up correct
MFH.US Mercurity Fintech Holding Inc 20200624 0 2.11 2.39 2.04 2.15 49947 2.15 up down incorrect
MFIN.US Medallion Financial Corp 20200624 0 2.58 2.58 2.31 2.31 257067 2.31 down down correct
MGEE.US MGE Energy Inc 20200624 0 62.77 63.13 61.77 62.93 139752 60.9781 up down incorrect
MGI.US MoneyGram International Inc 20200624 0 3.33 3.3843 3.14 3.15 2158221 3.15 down up incorrect
MGIC.US Magic Software Enterprises Ltd 20200624 0 11.61 11.6202 11.22 11.38 52910 10.9824 down down correct
MGLN.US Magellan Health Inc 20200624 0 70.51 71.3 68.22 70.55 225052 70.55 up up correct
MGNI.US Magnite Inc 20200624 0 7.1 7.21 6.4501 6.59 2761272 6.59 down down correct
MGNX.US MacroGenics Inc 20200624 0 28.49 29.6 27.5 28.05 601458 28.05 down down correct
MGPI.US MGP Ingredients Inc 20200624 0 35.87 35.87 34.59 34.68 87461 34.2265 down down correct
MGRC.US McGrath RentCorp 20200624 0 52.7 53.12 50.46 51.43 124651 49.5822 down down correct
MGTA.US Magenta Therapeutics Inc 20200624 0 10.24 10.42 9.52 9.67 127200 9.67 down down correct
MGTX.US MeiraGTx Holdings plc 20200624 0 13.92 14.57 13.375 13.85 119700 13.85 down down correct
MGYR.US Magyar Bancorp Inc 20200624 0 8.89 9.21 8.89 9.21 847 7.4639 up up correct
MHLD.US Maiden Holdings Ltd 20200624 0 1.28 1.28 1.23 1.25 73200 1.25 down down correct
MICT.US MICT Inc 20200624 0 1.38 1.42 1.2 1.32 44642 1.32 down down correct
MIDD.US The Middleby Corporation 20200624 0 78.45 79.39 74.21 76.15 1977448 76.15 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20200624 0 0.16 0.22 0.16 0.22 1335 0.22 up up correct
MIME.US Mimecast Limited 20200624 0 43.31 44.31 42.93 44.02 1380300 44.02 up up correct
MIND.US MIND Technology Inc 20200624 0 2.05 2.05 1.85 1.85 145200 1.85 down down correct
MINDP.US MIND Technology Inc 20200624 0 18.62 18.7 17.7 17.77 2143 15.3054 down down correct
MINM.US Minim Inc. Common Stock 20200624 0 1.85 1.87 1.81 1.85 7498 1.85
MIRM.US Mirum Pharmaceuticals Inc 20200624 0 20.55 20.95 19.45 20.53 50293 20.53 down down correct
MIST.US Milestone Pharmaceuticals Inc 20200624 0 4.19 4.2 3.9 4.14 663459 4.14 down down correct
MITK.US Mitek Systems Inc 20200624 0 9.44 9.58 9.25 9.46 302842 9.46 up up correct
MITO.US Stealth BioTherapeutics Corp 20200624 0 1.94 1.96 1.787 1.874 104700 1.874 down down correct
MKD.US Molecular Data Inc 20200624 0 1.95 2 1.95 1.96 10200 1.96 up up correct
MKSI.US MKS Instruments Inc 20200624 0 113.01 114.81 111.39 112.83 715687 112.0304 down down correct
MKTX.US MarketAxess Holdings Inc 20200624 0 519.15 522.47 503.42 505.19 215716 501.2332 down down correct
MKTY.US Mechanical Technology Incorporated 20200624 0 0.69 0.69 0.69 0.69 0 0.69
MLAB.US Mesa Laboratories Inc 20200624 0 220.31 221.895 211.94 211.94 42218 211.1831 down down correct
MLCO.US Melco Resorts & Entertainment Limited 20200624 0 16.23 16.48 15.6 15.84 2752280 15.84 down down correct
MLHR.US Herman Miller Inc 20200624 0 24.88 25.08 23.66 24.19 707034 23.7618 down down correct
MLKN.US MillerKnoll Inc 20200624 0 24.88 25.08 23.66 24.19 707034 23.6556 down up incorrect
MLVF.US Malvern Bancorp Inc 20200624 0 11.61 11.79 11.5 11.71 75800 11.71 up down incorrect
MMAT.US Meta Materials Inc 20200624 0 0.8 0.8 0.7 0.72 433300 0.72 down down correct
MMLP.US Martin Midstream Partners L.P 20200624 0 2.29 2.3096 2.15 2.25 180693 2.2177 down down correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20200624 0 1.85 1.9 1.78 1.9 66200 1.9 up up correct
MMSI.US Merit Medical Systems Inc 20200624 0 43.43 43.62 40.98 42.21 453809 42.21 down down correct
MMYT.US MakeMyTrip Limited 20200624 0 17.26 17.26 16.555 16.94 435979 16.94 down down correct
MNDO.US MIND C.T.I. Ltd 20200624 0 2.04 2.07 2 2.05 25733 1.8813 up up correct
MNDT.US Mandiant Inc. 20200624 0 12.37 12.45 11.83 11.88 4477200 11.88 down down correct
MNKD.US MannKind Corporation 20200624 0 2.1 2.11 1.73 1.86 10619300 1.86 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20200624 0 0.375 0.375 0.335 0.336 1084452 0.336 down down correct
MNOV.US MediciNova Inc 20200624 0 5.95 6 5.42 5.6 218700 5.6 down up incorrect
MNPR.US Monopar Therapeutics Inc 20200624 0 8.35 8.35 7.8021 7.9 13643 7.9 down down correct
MNRO.US Monro Inc 20200624 0 55.18 55.34 52.305 52.99 362958 51.6521 down down correct
MNSB.US MainStreet Bancshares Inc 20200624 0 13.25 13.25 13 13 12100 13 down down correct
MNST.US Monster Beverage Corporation 20200624 0 69.55 70.13 67.87 68.07 2158481 68.07 down down correct
MNTS.US Momentus Inc 20200624 0 9.95 9.95 9.95 9.95 1011 9.95
MNTSW.US Momentus Inc 20200624 0 0.5 0.5 0.5 0.5 1 0.5
MNTV.US Momentive Global Inc 20200624 0 22.87 23.22 22.59 23.02 1149800 23.02 up up correct
MNTX.US Manitex International Inc 20200624 0 4.77 4.93 4.75 4.8 4100 4.8 up up correct
MODV.US ModivCare Inc 20200624 0 77.21 78.19 75.07 75.21 115046 75.21 down down correct
MOFG.US MidWestOne Financial Group Inc 20200624 0 19.61 19.99 18.74 18.99 65887 18.0603 down up incorrect
MOGO.US Mogo Inc 20200624 0 0.97 0.98 0.892 0.941 150800 0.941 down up incorrect
MOHO.US ECMOHO Limited 20200624 0 2.89 2.91 2.66 2.87 504667 2.87 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20200624 0 22.5 22.8 22 22 25778 22 down down correct
MOMO.US Momo Inc 20200624 0 19.04 19.19 18.13 18.46 5687926 17.7123 down down correct
MOR.US MorphoSys AG 20200624 0 32.99 33.07 32.21 32.39 178500 32.39 down down correct
MORF.US Morphic Holding Inc 20200624 0 27.35 27.815 26.85 26.87 114800 26.87 down down correct
MORN.US Morningstar Inc 20200624 0 147.4 148.45 143.33 144.2 100839 142.9258 down up incorrect
MOSY.US MoSys Inc 20200624 0 1.78 1.82 1.71 1.74 78051 1.74 down down correct
MOTS.US Motus GI Holdings Inc 20200624 0 1.4 1.497 1.25 1.37 85500 1.37 down down correct
MOXC.US Moxian Inc 20200624 0 0.997 1.04 0.93 1 59221 1 up up correct
MPAA.US Motorcar Parts of America Inc 20200624 0 15.71 15.82 15.33 15.4 104493 15.4 down down correct
MPB.US Mid Penn Bancorp Inc 20200624 0 18.16 18.293 17.7 17.75 9035 16.8966 down down correct
MPWR.US Monolithic Power Systems Inc 20200624 0 225.86 227.35 217.92 219.93 289028 217.7318 down down correct
MRAM.US Everspin Technologies Inc 20200624 0 6.85 6.9 6.39 6.63 171100 6.63 down down correct
MRBK.US Meridian Corporation 20200624 0 17 17 16.9 16.95 40210 15.7268 down down correct
MRCC.US Monroe Capital Corporation 20200624 0 7.1 7.1171 6.8 6.83 149626 5.8592 down down correct
MRCY.US Mercury Systems Inc 20200624 0 75.52 76.13 72.5 73.15 544780 73.15 down down correct
MREO.US Mereo BioPharma Group plc 20200624 0 3.07 3.334 2.95 3.06 259500 3.06 down up incorrect
MRIN.US Marin Software Incorporated 20200624 0 1.49 1.49 1.41 1.43 30389 1.43 down down correct
MRKR.US Marker Therapeutics Inc 20200624 0 2.15 2.15 2 2.03 538100 2.03 down down correct
MRLN.US Marlin Business Services Corp 20200624 0 7.67 7.75 7.1681 7.28 73577 6.8271 down up incorrect
MRNA.US Moderna Inc 20200624 0 63.23 66.1559 63.14 64.84 14377115 64.84 up up correct
MRNS.US Marinus Pharmaceuticals Inc 20200624 0 2.75 2.78 2.55 2.63 220256 10.52 down down correct
MRSN.US Mersana Therapeutics Inc 20200624 0 21.62 22.97 20.2 21.33 873300 21.33 down down correct
MRTN.US Marten Transport Ltd 20200624 0 24.66 25.19 24.66 24.96 435870 15.5172 up up correct
MRTX.US Mirati Therapeutics Inc 20200624 0 115 118.28 113.57 118 464544 118 up down incorrect
MRUS.US Merus N.V 20200624 0 15.85 16.134 15.52 15.68 84000 15.68 down down correct
MRVL.US Marvell Technology Inc 20200624 0 34.09 34.525 33.56 33.63 5454220 33.3805 down down correct
MSBI.US Midland States Bancorp Inc 20200624 0 14.36 14.36 13.9 14.09 110170 13.0394 down down correct
MSEX.US Middlesex Water Company 20200624 0 66 66 64.21 64.73 70033 63.4668 down down correct
MSFDX.US Mlt Strgy Grwt A 20200624 0 11.72 11.72 11.72 11.72 0 10.6549
MSFIX.US The Multi 20200624 0 11.95 11.95 11.95 11.95 0 10.8637
MSFT.US Microsoft Corporation 20200624 0 201.604 203.25 196.56 197.84 36740648 195.2112 down down correct
MSFYX.US The Multi 20200624 0 11.41 11.41 11.41 11.41 0 10.3732
MSTR.US MicroStrategy Incorporated 20200624 0 117.07 117.07 114.05 114.38 56408 114.38 down down correct
MSVB.US Mid 20200624 0 12.74 12.74 12.7 12.7 1031 12.5535 down down correct
MTBC.US CareCloud Inc 20200624 0 8.41 8.78 8.2768 8.72 83130 8.72 up up correct
MTBCP.US CareCloud Inc 20200624 0 25.88 26.38 25.88 26.3 18402 22.6294 up up correct
MTC.US Mmtec Inc 20200624 0 1.32 1.73 1.205 1.69 7316446 1.69 up up correct
MTEM.US Molecular Templates Inc 20200624 0 15.56 15.74 14.56 14.59 252356 14.59 down up incorrect
MTEX.US Mannatech Incorporated 20200624 0 16.435 16.645 16.35 16.4 1145 14.3044 down down correct
MTLS.US Materialise NV 20200624 0 23.49 23.76 22.27 23.06 195663 23.06 down down correct
MTP.US Midatech Pharma plc 20200624 0 1.51 1.51 1.35 1.4 126710 1.4 down down correct
MTRX.US Matrix Service Company 20200624 0 9.89 9.89 9.29 9.3 149553 9.3 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20200624 0 34.08 34.61 33.5 34.01 479677 34.01 down down correct
MU.US Micron Technology Inc 20200624 0 49.65 50.1 48.02 48.29 19346521 48.2226 down up incorrect
MUDSU.US Mudrick Capital Acquisition Corporation II 20200624 0 11.65 11.65 11.65 11.65 0 11.65
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20200624 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20200624 0 7.14 7.55 6.7 6.98 441300 6.98 down down correct
MVBF.US MVB Financial Corp 20200624 0 12.81 13.25 12.7 12.79 16566 12.4919 down down correct
MVIS.US MicroVision Inc 20200624 0 1.38 1.49 1.23 1.46 12143720 1.46 up up correct
MVST.US Microvast Holdings Inc 20200624 0 10.16 10.16 10.16 10.16 700 10.16
MYFW.US First Western Financial Inc 20200624 0 14.96 15.33 14.59 14.9 27100 14.9 down down correct
MYGN.US Myriad Genetics Inc 20200624 0 12.2 12.43 10.9 11.11 2005287 11.11 down down correct
MYMD.US MyMD Pharmaceuticals Inc 20200624 0 3.47 3.57 3.33 3.54 638819 7.08 up up correct
MYRG.US MYR Group Inc 20200624 0 28.87 29.13 28.365 28.56 90306 28.56 down down correct
MYSZ.US My Size Inc 20200624 0 1.15 1.15 1.02 1.12 570884 1.12 down up incorrect
NAII.US Natural Alternatives International Inc 20200624 0 6.9791 6.9791 6.57 6.72 11610 6.72 down down correct
NAKD.US Naked Brand Group Limited 20200624 0 0.739 0.7649 0.7 0.74 198298 11.1 up up correct
NARI.US Inari Medical Inc 20200624 0 46.2 47.69 44.59 46.92 220700 46.92 up down incorrect
NATH.US Nathan's Famous Inc 20200624 0 58.238 59.15 53.42 53.42 8593 51.6547 down up incorrect
NATI.US National Instruments Corporation 20200624 0 38.84 39.13 37.9532 38.43 568110 36.8994 down down correct
NATR.US Nature's Sunshine Products Inc 20200624 0 8.721 8.9 8.56 8.59 30837 8.1353 down down correct
NAVI.US Navient Corporation 20200624 0 7.5 7.58 7.17 7.275 4075492 6.7787 down down correct
NBEV.US NewAge Inc 20200624 0 1.6 1.64 1.49 1.5 2273300 1.5 down down correct
NBIX.US Neurocrine Biosciences Inc 20200624 0 128.79 129.16 123.731 125.36 515904 125.36 down up incorrect
NBN.US Northeast Bank 20200624 0 15.77 15.81 14.73 14.93 39219 14.8953 down down correct
NBRV.US Nabriva Therapeutics plc 20200624 0 0.73 0.7349 0.6808 0.7001 720392 7.001 down down correct
NBSE.US NeuBase Therapeutics Inc 20200624 0 9.73 9.9 8.6761 9.5 855026 9.5 down down correct
NBTB.US NBT Bancorp Inc 20200624 0 29.48 29.48 28.58 28.83 170593 27.5079 down down correct
NCBS.US Nicolet Bankshares Inc 20200624 0 53.39 53.63 52.23 52.56 19100 52.56 down down correct
NCMI.US National CineMedia Inc 20200624 0 3.26 3.28 2.97 3.1 1021012 2.8063 down down correct
NCNA.US NuCana plc 20200624 0 5.69 5.95 5.5 5.75 65000 5.75 up up correct
NCSM.US NCS Multistage Holdings Inc 20200624 0 0.6171 0.6171 0.5511 0.56 371386 11.2 down down correct
NCTY.US The9 Limited 20200624 0 0.65 0.9825 0.6435 0.9825 16817330 9.825 up up correct
NDAQ.US Nasdaq Inc 20200624 0 118.23 118.32 115.07 115.28 626830 113.039 down down correct
NDLS.US Noodles & Company 20200624 0 6.08 6.1796 5.67 5.76 293620 5.76 down down correct
NDRA.US ENDRA Life Sciences Inc 20200624 0 1.01 1.03 0.94 0.96 332000 0.96 down down correct
NDRAW.US ENDRA Life Sciences Inc. Warrants 20200624 0 0.22 0.22 0.19 0.19 2500 0.19 down down correct
NDSN.US Nordson Corporation 20200624 0 190.32 190.32 183.37 184.69 266539 182.421 down down correct
NEGG.US Newegg Commerce Inc 20200624 0 6.32 6.48 5.2 6.16 950438 6.16 down down correct
NEO.US NeoGenomics Inc 20200624 0 29 29.01 27.52 27.78 885217 27.78 down down correct
NEOG.US Neogen Corporation 20200624 0 72.68 74.55 72.06 73.96 221049 36.98 up up correct
NEON.US Neonode Inc 20200624 0 8 8.74 7.92 8.2 205795 8.2 up up correct
NEPH.US Nephros Inc 20200624 0 7.895 8.12 7.85 8.12 6522 8.12 up up correct
NEPT.US Neptune Wellness Solutions Inc 20200624 0 2.92 2.99 2.78 2.89 785400 2.89 down up incorrect
NERV.US Minerva Neurosciences Inc 20200624 0 3.59 3.6382 3.4 3.58 1663593 3.58 down down correct
NESR.US National Energy Services Reunited Corp 20200624 0 5.78 5.85 5.61 5.755 159200 5.755 down up incorrect
NETE.US Net Element Inc 20200624 0 7.14 7.55 6.7 6.98 441332 6.98 down down correct
NEWT.US Newtek Business Services Corp 20200624 0 17.95 18.56 17.76 18.25 118012 15.0866 up up correct
NEXT.US NextDecade Corporation 20200624 0 2.2 2.47 2.14 2.4 212500 2.4 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20200624 0 10.6 10.73 10.4 10.48 195685 9.9347 down down correct
NFE.US New Fortress Energy Inc 20200624 0 12.17 12.63 11.4754 12.37 88139 12.1549 up up correct
NFLX.US Netflix Inc 20200624 0 468.54 472.36 454 457.85 4826191 457.85 down down correct
NGM.US NGM Biopharmaceuticals Inc 20200624 0 22.3 22.62 21.6 22.13 287900 22.13 down down correct
NH.US NantHealth Inc 20200624 0 4.02 5.37 3.95 4.99 3406100 4.99 up up correct
NHTC.US Natural Health Trends Corp 20200624 0 5.718 5.85 5.7 5.7 7922 4.8287 down down correct
NICE.US NICE Ltd 20200624 0 194.04 198.31 190.92 193.07 281097 193.07 down down correct
NICHX.US NICHX 20200624 0 26.62 26.62 26.62 26.62 0 24.6846
NICK.US Nicholas Financial Inc 20200624 0 7.79 7.79 7.79 7.79 500 7.79
NISN.US Nisun International Enterprise Development Group Co. Ltd 20200624 0 14.97 16 14.651 15.96 35632 15.96 up up correct
NIU.US Niu Technologies 20200624 0 15.7 15.72 14 14.8 1536100 14.8 down down correct
NK.US NantKwest Inc 20200624 0 11.63 12.59 11.18 12.14 2644700 12.14 up up correct
NKLA.US Nikola Corporation 20200624 0 74.26 76.3 69.01 74.19 19044859 74.19 down down correct
NKSH.US National Bankshares Inc 20200624 0 28 29.1388 27 27.8 10630 26.1359 down down correct
NKTR.US Nektar Therapeutics 20200624 0 22.94 23.09 22.06 22.09 1279566 22.09 down down correct
NLOK.US NortonLifeLock Inc 20200624 0 20.4 20.635 19.65 19.74 5981743 19.1072 down down correct
NLTX.US Neoleukin Therapeutics Inc 20200624 0 17.02 17.335 16.3273 16.57 669125 16.57 down down correct
NMFC.US New Mountain Finance Corporation 20200624 0 9 9.1 8.74 8.98 766042 7.7737 down down correct
NMIH.US NMI Holdings Inc 20200624 0 16.91 16.945 15.62 16.06 1056687 16.06 down down correct
NMRD.US Nemaura Medical Inc 20200624 0 12.04 12.3476 10.1 10.11 91677 10.11 down down correct
NMRK.US Newmark Group Inc 20200624 0 4.78 4.81 4.54 4.61 1345865 4.5783 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20200624 0 1.46 1.47 1.455 1.47 12100 1.47 up up correct
NMTR.US 9 Meters Biopharma Inc 20200624 0 0.5426 0.56 0.5188 0.5383 818162 0.5383 down down correct
NNBR.US NN Inc 20200624 0 4.54 4.598 4.15 4.22 284154 4.22 down down correct
NNDM.US Nano Dimension Ltd 20200624 0 2.29 2.31 2.11 2.25 3114589 2.25 down down correct
NODK.US NI Holdings Inc 20200624 0 15.04 15.04 14.43 14.5 40500 14.5 down down correct
NOTV.US Inotiv Inc 20200624 0 4.916 5.13 4.9 5.13 7102 5.13 up up correct
NOVN.US Novan Inc 20200624 0 0.5875 0.59 0.51 0.5336 3726506 5.336 down down correct
NOVT.US Novanta Inc 20200624 0 105.61 106.28 101.49 102.78 138336 102.78 down down correct
NPA.US New Providence Acquisition Corp 20200624 0 10.04 10.04 10.04 10.04 52100 10.04
NRBO.US NeuroBo Pharmaceuticals Inc 20200624 0 9.83 9.86 9.37 9.54 39166 9.54 down down correct
NRC.US National Research Corporation 20200624 0 56.42 56.42 53.89 54.09 40228 53.6664 down down correct
NRIM.US Northrim BanCorp Inc 20200624 0 22.51 22.51 21.15 21.8 34636 20.5977 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20200624 0 15.27 15.27 15.27 15.27 0 13.4505
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20200624 0 15.42 15.42 15.42 15.42 0 13.7542
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20200624 0 15.41 15.41 15.41 15.41 0 13.5429
NRXP.US NRx Pharmaceuticals Inc 20200624 0 11.05 11.05 10.9 10.95 2700 10.95 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20200624 0 0.261 0.261 0.261 0.261 30 0.261
NSEC.US The National Security Group Inc 20200624 0 14.9 14.9 14.9 14.9 1194 14.4249
NSIT.US Insight Enterprises Inc 20200624 0 48.8 48.8 46.38 46.72 356538 46.72 down down correct
NSPR.US InspireMD Inc 20200624 0 7.5 7.65 6.9 7.5 186900 7.5
NSSC.US Napco Security Technologies Inc 20200624 0 23.82 23.89 23.22 23.55 60500 23.55 down up incorrect
NSTG.US NanoString Technologies Inc 20200624 0 33.02 33.16 31.11 31.28 442318 31.28 down down correct
NSYS.US Nortech Systems Incorporated 20200624 0 4.08 4.33 4.08 4.2 800 4.2 up down incorrect
NTAP.US NetApp Inc 20200624 0 42.22 42.22 40.93 40.97 3337224 39.0728 down down correct
NTCT.US NetScout Systems Inc 20200624 0 24.27 24.485 23.7 24.03 423289 24.03 down down correct
NTES.US NetEase Inc 20200624 0 437 441.87 423.5396 437.46 4968455 86.3645 up up correct
NTGR.US NETGEAR Inc 20200624 0 25.18 25.24 24.54 24.95 161079 24.95 down down correct
NTIC.US Northern Technologies International Corporation 20200624 0 8.4411 8.6 8.07 8.09 13105 7.9558 down down correct
NTLA.US Intellia Therapeutics Inc 20200624 0 22.39 23.58 21.47 21.59 1056100 21.59 down down correct
NTNX.US Nutanix Inc 20200624 0 23.43 23.77 22.42 22.69 2078500 22.69 down up incorrect
NTRA.US Natera Inc 20200624 0 45.47 47.27 44.81 45.05 517600 45.05 down down correct
NTRB.US Nutriband Inc. Common Stock 20200624 0 10.24 10.24 10.24 10.24 0 10.24
NTRS.US Northern Trust Corporation 20200624 0 79.46 79.99 77.13 77.18 1644472 74.0741 down down correct
NTRSO.US Northern Trust Corporation 20200624 0 25.408 25.42 25.26 25.34 26800 23.7482 down down correct
NTUS.US Natus Medical Incorporated 20200624 0 21.78 21.92 20.75 20.79 299062 20.79 down down correct
NTWK.US NetSol Technologies Inc 20200624 0 2.68 2.9 2.68 2.77 29300 2.77 up up correct
NUAN.US Nuance Communications Inc 20200624 0 24.94 25.35 24.39 24.585 5918434 24.585 down down correct
NURO.US NeuroMetrix Inc 20200624 0 2 2.3 1.85 2.08 1632200 2.08 up up correct
NUVA.US NuVasive Inc 20200624 0 57.72 57.78 54.57 54.86 1507710 54.86 down down correct
NUWE.US Nuwellis Inc 20200624 0 14.1001 15.2942 13.2601 14.5501 336684 14.5501 up up correct
NUZE.US NuZee Inc 20200624 0 8.75 9.3 8.75 8.875 22028 8.875 up up correct
NVAX.US Novavax Inc 20200624 0 70.05 80.7 70 77.5 10960430 77.5 up down incorrect
NVCN.US Neovasc Inc 20200624 0 2.33 2.36 2.28 2.31 208900 2.31 down up incorrect
NVCR.US NovoCure Limited 20200624 0 62.36 62.36 59 59.35 1244800 59.35 down down correct
NVDA.US NVIDIA Corporation 20200624 0 379.05 382.2552 365.7802 369.42 11234272 92.2196 down down correct
NVEC.US NVE Corporation 20200624 0 62.21 62.21 59.925 60.37 20151 54.863 down down correct
NVEE.US NV5 Global Inc 20200624 0 47.5 48.16 45.73 45.73 97258 45.73 down down correct
NVFY.US Nova LifeStyle Inc 20200624 0 2.24 2.35 1.9 1.95 107054 1.95 down down correct
NVIV.US InVivo Therapeutics Holdings Corp 20200624 0 1.62 1.64 1.55 1.58 185500 1.58 down down correct
NVMI.US Nova Measuring Instruments Ltd 20200624 0 47.36 48.25 47.1 47.84 208958 47.84 up up correct
NVNO.US enVVeno Medical Corp 20200624 0 11.25 11.3 10.275 10.475 43080 10.475 down down correct
NVNOW.US enVVeno Medical Corporation 20200624 0 0.1 0.15 0.1 0.149 2000 0.149 up up correct
NVOS.US Novo Integrated Sciences Inc 20200624 0 0.0235 0.024 0.0235 0.024 1876 2.4 up up correct
NWBI.US Northwest Bancshares Inc 20200624 0 10 10.04 9.54 9.62 649529 8.7522 down down correct
NWE.US NorthWestern Corporation 20200624 0 53.37 53.5 51.94 52.86 498161 49.608 down up incorrect
NWFL.US Norwood Financial Corp 20200624 0 23.76 23.76 23.35 23.38 6169 22.0363 down up incorrect
NWL.US Newell Brands Inc 20200624 0 15.39 15.43 14.9 15.09 4693041 14.1811 down up incorrect
NWLI.US National Western Life Group Inc 20200624 0 203 204.9 196.51 196.51 17602 195.8015 down down correct
NWPX.US Northwest Pipe Company 20200624 0 24.81 25 23.69 23.78 74400 23.78 down down correct
NWS.US News Corporation 20200624 0 11.82 11.97 11.66 11.69 423401 11.5121 down down correct
NWSA.US News Corporation 20200624 0 11.82 11.94 11.64 11.67 1918643 11.4966 down down correct
NXGN.US NextGen Healthcare Inc 20200624 0 10.98 11.07 10.41 10.41 287381 10.41 down down correct
NXPI.US NXP Semiconductors N.V 20200624 0 117.64 118.885 112.6 113.06 4056411 111.2263 down down correct
NXST.US Nexstar Media Group Inc 20200624 0 86.02 86.3668 81.31 84.28 428632 81.5807 down down correct
NXTC.US NextCure Inc 20200624 0 25.26 26.4 23.05 24.17 304705 24.17 down up incorrect
NXTD.US Nxt 20200624 0 0.55 0.566 0.5011 0.5289 560692 5.289 down down correct
NXTP.US Nextplay Technologies Inc 20200624 0 1.9 1.9 1.732 1.78 18100 1.78 down down correct
NYMT.US New York Mortgage Trust Inc 20200624 0 2.56 2.65 2.42 2.64 9827708 2.2331 up up correct
NYMTM.US New York Mortgage Trust Inc 20200624 0 20.25 20.365 19.73 20.05 50280 17.1842 down down correct
NYMTN.US New York Mortgage Trust Inc 20200624 0 20.65 20.983 20.05 20.415 16840 17.4921 down down correct
NYMTP.US New York Mortgage Trust Inc 20200624 0 20.9399 20.9399 20.01 20.56 7661 17.6913 down down correct
NYMX.US Nymox Pharmaceutical Corporation 20200624 0 3.66 3.8 3.27 3.33 273800 3.33 down down correct
OBAS.US Optibase Ltd 20200624 0 12.18 12.18 12 12 300 12 down down correct
OBCI.US Ocean Bio 20200624 0 10.82 11.3 9.6887 11.22 372854 11.0608 up down incorrect
OBLG.US Oblong Inc 20200624 0 1.5 1.56 1.43 1.43 140337 1.43 down down correct
OBNK.US Origin Bancorp Inc 20200624 0 21.37 21.825 20.65 20.86 96544 20.4498 down down correct
OBSV.US ObsEva SA 20200624 0 5.75 5.81 5.49 5.74 332100 5.74 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20200624 0 24.62 24.62 24.25 24.25 900 23.2854 down down correct
OCC.US Optical Cable Corporation 20200624 0 2.66 2.75 2.66 2.75 2700 2.75 up up correct
OCCI.US OFS Credit Company Inc 20200624 0 9.55 9.74 9 9.5 69146 7.4994 down down correct
OCCIP.US OFS Credit Company Inc 20200624 0 24 24 22.86 22.86 4407 20.7241 down down correct
OCFC.US OceanFirst Financial Corp 20200624 0 16.65 16.65 16 16.14 210299 15.2768 down down correct
OCFCP.US OceanFirst Financial Corp 20200624 0 25.72 25.85 25.695 25.85 7300 23.4529 up up correct
OCGN.US Ocugen Inc 20200624 0 0.277 0.281 0.2421 0.247 42286312 0.247 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20200624 0 4.49 4.49 4.36 4.405 710358 3.9046 down down correct
OCUL.US Ocular Therapeutix Inc 20200624 0 8.68 9 8.55 8.7 831687 8.7 up down incorrect
OCUP.US Ocuphire Pharma Inc 20200624 0 2.78 2.88 2.75 2.88 12049 11.52 up up correct
OCX.US OncoCyte Corporation 20200624 0 3.16 3.34 3.04 3.16 480686 3.16
ODFL.US Old Dominion Freight Line Inc 20200624 0 163.68 166.31 162.18 163.34 577770 162.627 down down correct
ODP.US The ODP Corporation 20200624 0 2.4 2.4771 2.27 2.3 670295 23 down up incorrect
ODT.US Odonate Therapeutics Inc 20200624 0 40.88 41.45 38.52 40.5 147300 40.5 down down correct
OEG.US Orbital Energy Group Inc 20200624 0 0.67 0.68 0.655 0.655 18166 0.655 down down correct
OESX.US Orion Energy Systems Inc 20200624 0 3.46 3.5 3.27 3.33 605400 3.33 down up incorrect
OFED.US Oconee Federal Financial Corp 20200624 0 28 28 26.85 27.95 5806 27.2504 down down correct
OFIX.US Orthofix Medical Inc 20200624 0 33.16 33.28 31.34 31.61 160400 31.61 down down correct
OFLX.US Omega Flex Inc 20200624 0 105.4 105.7 104.3 104.3 4392 102.7896 down down correct
OFS.US OFS Capital Corporation 20200624 0 4.82 4.95 4.38 4.52 232461 3.8903 down up incorrect
OFSSI.US OFSSI 20200624 0 22.52 22.52 22.4 22.4 3200 20.3971 down down correct
OGI.US OrganiGram Holdings Inc 20200624 0 1.87 1.88 1.71 1.8 7306089 1.8 down up incorrect
OIIM.US O2Micro International Limited 20200624 0 1.65 1.68 1.56 1.6 32200 1.6 down down correct
OJSCY.US Public Joint Stock Company Rosneft Oil Company 20200624 0 2.75 5.15 2.75 2.75 11456 2.716
OKTA.US Okta Inc 20200624 0 195.62 199.385 192.71 195.82 1742800 195.82 up down incorrect
OLED.US Universal Display Corporation 20200624 0 154.35 154.45 146.3 147.8 485881 146.9683 down up incorrect
OLLI.US Ollie's Bargain Outlet Holdings Inc 20200624 0 101.81 102.58 97.56 97.94 1153100 97.94 down up incorrect
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20200624 0 37.86 37.86 36.2207 37.08 197539 35.6752 down down correct
OMCL.US Omnicell Inc 20200624 0 70.04 70.839 68.05 68.48 248389 68.48 down down correct
OMER.US Omeros Corporation 20200624 0 15.4 15.615 14.66 14.95 368193 14.95 down down correct
OMEX.US Odyssey Marine Exploration Inc 20200624 0 4.5 4.9 4.38 4.52 14627 4.52 up up correct
OMP.US Oasis Midstream Partners LP 20200624 0 9.3 9.31 8.57 9.03 206585 7.3701 down down correct
OMQS.US OMNIQ Corp. Common Stock 20200624 0 6.45 6.5 6.45 6.5 2300 6.5 up down incorrect
ON.US ON Semiconductor Corporation 20200624 0 19.83 19.95 19.135 19.29 8267692 19.29 down down correct
ONB.US Old National Bancorp 20200624 0 13.46 13.565 13.065 13.17 992426 12.5338 down up incorrect
ONCS.US OncoSec Medical Incorporated 20200624 0 2 2.06 1.91 2.02 79237 2.02 up up correct
ONCT.US Oncternal Therapeutics Inc 20200624 0 2.985 3 2.7471 2.9 44679 2.9 down down correct
ONCY.US Oncolytics Biotech Inc 20200624 0 2.07 2.14 1.98 2.02 411800 2.02 down down correct
ONEM.US 1Life Healthcare Inc 20200624 0 32.39 33.04 29.96 31.8 1609400 31.8 down up incorrect
ONEW.US OneWater Marine Inc 20200624 0 24.49 24.49 22.323 22.93 37300 21.9645 down down correct
ONTX.US Onconova Therapeutics Inc 20200624 0 0.58 0.598 0.561 0.5798 394641 8.697 down down correct
ONVO.US Organovo Holdings Inc 20200624 0 0.5428 0.548 0.51 0.52 39692 10.4 down down correct
OPBK.US OP Bancorp 20200624 0 6.69 6.78 6.51 6.65 37200 6.3054 down down correct
OPCH.US Option Care Health Inc 20200624 0 14.46 14.46 13.29 13.99 337500 13.99 down down correct
OPEN.US Opendoor Technologies Inc 20200624 0 11.86 11.86 11.15 11.25 214800 11.25 down up incorrect
OPGN.US OpGen Inc 20200624 0 1.95 2 1.92 1.99 845896 1.99 up down incorrect
OPHC.US OptimumBank Holdings Inc 20200624 0 2.68 2.8 2.44 2.555 74641 2.555 down down correct
OPI.US Office Properties Income Trust 20200624 0 26.17 26.22 24.65 25.6 249296 22.9726 down down correct
OPINL.US Office Properties Income Trust 20200624 0 24.89 25 24.73 24.85 88400 23.0709 down down correct
OPK.US OPKO Health Inc 20200624 0 2.6 2.69 2.53 2.56 8556300 2.56 down down correct
OPNT.US Opiant Pharmaceuticals Inc 20200624 0 8.81 8.95 8.6 8.86 54465 8.86 up up correct
OPRA.US Opera Limited 20200624 0 8.77 8.95 8.12 8.3 347900 8.3 down down correct
OPRT.US Oportun Financial Corporation 20200624 0 14.04 14.24 13.6 13.77 231000 13.77 down up incorrect
OPRX.US OptimizeRx Corporation 20200624 0 13.05 13.11 12.38 12.99 98971 12.99 down down correct
OPTN.US OptiNose Inc 20200624 0 6.64 6.768 6.358 6.56 211800 6.56 down down correct
ORGO.US Organogenesis Holdings Inc 20200624 0 3.79 4 3.65 3.93 137658 3.93 up up correct
ORGS.US Orgenesis Inc 20200624 0 6.8 6.82 6.46 6.6 163562 6.6 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20200624 0 34.12 37.655 34.12 36.4 298600 36.4 up up correct
ORLY.US O'Reilly Automotive Inc 20200624 0 425 428.86 412.55 413.92 572471 413.92 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20200624 0 3.87 3.9 3.61 3.72 121429 3.72 down up incorrect
ORRF.US Orrstown Financial Services Inc 20200624 0 14 14.4358 12.94 13.05 29551 12.3119 down down correct
ORTX.US Orchard Therapeutics plc 20200624 0 6.61 6.65 6.16 6.26 966100 6.26 down down correct
OSBC.US Old Second Bancorp Inc 20200624 0 7.44 7.5422 7.15 7.16 107851 7.0529 down up incorrect
OSIS.US OSI Systems Inc 20200624 0 73.35 74.81 72.06 72.48 147500 72.48 down down correct
OSMT.US Osmotica Pharmaceuticals plc 20200624 0 6.78 6.91 6.41 6.63 358900 6.63 down down correct
OSPN.US OneSpan Inc 20200624 0 25.6 25.95 25.2 25.86 378203 25.86 up up correct
OSS.US One Stop Systems Inc 20200624 0 2.13 2.14 1.9 2.01 355200 2.01 down down correct
OSTK.US Overstock.com Inc 20200624 0 25.5 27.35 25.5 26.98 3039602 26.98 up up correct
OSUR.US OraSure Technologies Inc 20200624 0 9.71 10.21 9.46 10.13 1666412 10.13 up up correct
OSW.US OneSpaWorld Holdings Limited 20200624 0 5.69 5.8 5.4 5.57 654200 5.57 down down correct
OTEL.US Otelco Inc 20200624 0 8.15 10.85 7.34 10.19 152183 10.19 up up correct
OTEX.US Open Text Corporation 20200624 0 42.99 43.16 42.09 42.39 372713 41.3162 down down correct
OTIC.US Otonomy Inc 20200624 0 3.53 3.72 3.39 3.72 305500 3.72 up up correct
OTLK.US Outlook Therapeutics Inc 20200624 0 1.31 1.4 1.22 1.38 10899200 1.38 up up correct
OTLKW.US Oncobiologics Inc. Series A Warrant 20200624 0 0.29 0.29 0.29 0.29 265 0.29
OTRK.US Ontrak Inc 20200624 0 21.87 22.15 20.3401 21.92 319492 21.92 up down incorrect
OTTR.US Otter Tail Corporation 20200624 0 38.58 38.81 37.475 38.07 218654 36.2804 down down correct
OVBC.US Ohio Valley Banc Corp 20200624 0 21.24 22.29 21.24 21.51 5541 20.3623 up up correct
OVID.US Ovid Therapeutics Inc 20200624 0 7.02 8.04 6.94 7.91 2643800 7.91 up up correct
OVLY.US Oak Valley Bancorp 20200624 0 12.71 12.71 12.01 12.01 7991 11.6762 down down correct
OWSCX.US OWSCX 20200624 0 18.66 18.66 18.66 18.66 0 18.1364
OXBR.US Oxbridge Re Holdings Limited 20200624 0 1.27 1.28 1.17 1.21 303541 1.21 down up incorrect
OXBRW.US Oxbridge Re Holdings Limited 20200624 0 0.0741 0.0741 0.065 0.065 5850 0.065 down down correct
OXLC.US Oxford Lane Capital Corp 20200624 0 3.83 3.87 3.6 3.86 1152141 3.1551 up up correct
OXLCM.US Oxford Lane Capital Corp 20200624 0 22.99 23 22.84 22.9 3649 20.6716 down down correct
OXLCP.US Oxford Lane Capital Corp 20200624 0 21.98 22.095 21.69 21.75 5400 19.7316 down down correct
OXSQ.US Oxford Square Capital Corp 20200624 0 2.82 2.831 2.67 2.72 256911 2.2925 down down correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20200624 0 23.2 23.25 23.02 23.1726 1381 21.0259 down down correct
OXSQZ.US Oxford Square Capital Corp. 20200624 0 22.53 22.53 22.5 22.5 2300 20.4629 down down correct
OYST.US Oyster Point Pharma Inc 20200624 0 31.08 31.34 28.87 29.18 105500 29.18 down down correct
OZK.US Bank OZK 20200624 0 23.79 23.82 22.765 22.89 808308 21.6959 down down correct
PAA.US Plains All American Pipeline L.P 20200624 0 9.04 9.05 8.455 8.67 7510750 7.6269 down down correct
PAAS.US Pan American Silver Corp 20200624 0 28.25 28.94 27.27 27.76 2793530 27.3338 down down correct
PACB.US Pacific Biosciences of California Inc 20200624 0 3.67 3.76 3.47 3.54 1109513 3.54 down down correct
PACW.US PacWest Bancorp 20200624 0 19.02 19.28 18.01 18.07 1418398 17.2536 down down correct
PAE.US PAE Incorporated 20200624 0 10.86 10.965 10.29 10.83 893200 10.83 down down correct
PAEWW.US PAE Incorporated 20200624 0 2.55 2.9 2.55 2.77 102221 2.77 up up correct
PAGP.US Plains GP Holdings L.P 20200624 0 9.14 9.1483 8.52 8.69 4395474 7.6829 down up incorrect
PAHC.US Phibro Animal Health Corporation 20200624 0 25.36 25.69 25.105 25.35 133112 24.5496 down down correct
PALT.US Paltalk Inc. Common Stock 20200624 0 1.1 1.1 1.1 1.1 200 1.1
PANL.US Pangaea Logistics Solutions Ltd 20200624 0 2.52 2.59 2.39 2.56 39082 2.4817 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20200624 0 229 231.11 221.33 223.4 1284270 223.4 down down correct
PASG.US Passage Bio Inc 20200624 0 36.5 38.23 33.51 33.7 214100 33.7 down up incorrect
PATI.US Patriot Transportation Holding Inc 20200624 0 8.5 8.633 8.31 8.31 3595 4.64 down down correct
PATK.US Patrick Industries Inc 20200624 0 59.73 60.9 55.66 56.4 184808 55.3589 down down correct
PAVM.US PAVmed Inc 20200624 0 2.3 2.34 2.13 2.34 1088200 2.34 up up correct
PAVMW.US PAVmed Inc 20200624 0 1.01 1.01 1.01 1.01 0 1.01
PAVMZ.US PAVmed Inc. Series Z Warrant 20200624 0 1.1385 1.1999 1.0401 1.1445 22437 1.1445 up down incorrect
PAYS.US PaySign Inc 20200624 0 8 8.17 7.555 7.73 583398 7.73 down down correct
PAYX.US Paychex Inc 20200624 0 73.55 73.86 71.13 71.46 1766968 68.5948 down down correct
PBCT.US People's United Financial Inc 20200624 0 11.65 11.66 11.13 11.14 3938694 10.3047 down down correct
PBCTP.US People's United Financial Inc 20200624 0 23.87 24.2 23.67 23.93 24835 22.178 up up correct
PBFS.US Pioneer Bancorp Inc 20200624 0 9.12 9.52 8.8 8.83 12000 8.83 down down correct
PBHC.US Pathfinder Bancorp Inc 20200624 0 9.75 9.75 9.72 9.72 426 9.4341 down down correct
PBIP.US Prudential Bancorp Inc 20200624 0 11.6 11.85 11.28 11.32 12996 10.9684 down down correct
PBLA.US Panbela Therapeutics Inc 20200624 0 4.98 4.98 4.98 4.98 100 4.98
PBPB.US Potbelly Corporation 20200624 0 2.14 2.24 2.06 2.21 869056 2.21 up up correct
PBTS.US Powerbridge Technologies Co. Ltd 20200624 0 2.22 2.25 2.14 2.2 64400 2.2 down down correct
PBYI.US Puma Biotechnology Inc 20200624 0 11.59 11.93 10.97 11.39 764146 11.39 down down correct
PCAR.US PACCAR Inc 20200624 0 73.93 73.93 72.19 72.52 1242818 69.1992 down down correct
PCB.US PCB Bancorp 20200624 0 9.13 9.1643 9.02 9.09 70327 8.6847 down down correct
PCH.US PotlatchDeltic Corporation 20200624 0 37.79 38.8553 36.44 37.13 520966 32.9811 down up incorrect
PCOM.US Points International Ltd 20200624 0 9.42 9.47 9.14 9.22 33800 9.22 down down correct
PCRX.US Pacira BioSciences Inc 20200624 0 45.25 45.78 43.7 45.31 680931 45.31 up up correct
PCSB.US PCSB Financial Corporation 20200624 0 12.11 12.195 11.93 12.04 64840 11.8244 down down correct
PCTI.US PCTEL Inc 20200624 0 6.93 7.03 6.68 6.79 152108 6.4537 down down correct
PCTY.US Paylocity Holding Corporation 20200624 0 145.94 147.82 141.3 142.76 424060 142.76 down down correct
PCVX.US Vaxcyte Inc 20200624 0 33.01 33.2 30.85 32.12 37500 32.12 down down correct
PCYG.US Park City Group Inc 20200624 0 4.94 5.25 4.87 5.09 92794 5.09 up up correct
PCYO.US Pure Cycle Corporation 20200624 0 9.23 9.33 8.9 9.01 86825 9.01 down down correct
PDCE.US PDC Energy Inc 20200624 0 13.82 14.15 13.15 13.22 1661491 12.9787 down down correct
PDCO.US Patterson Companies Inc 20200624 0 21.1 21.82 19.9 20.03 2638597 18.9972 down up incorrect
PDD.US Pinduoduo Inc 20200624 0 83.59 86.03 82.04 84.5 8697800 84.5 up up correct
PDEX.US Pro 20200624 0 18.25 18.25 16.76 17.39 33500 17.39 down down correct
PDFS.US PDF Solutions Inc 20200624 0 18.49 18.76 18.07 18.18 126566 18.18 down up incorrect
PDLB.US PDL Community Bancorp 20200624 0 10.57 10.57 9.8 10 15900 10 down down correct
PDSB.US PDS Biotechnology Corporation 20200624 0 1.44 1.44 1.31 1.35 199111 1.35 down down correct
PDSKX.US PDSKX 20200624 0 21.45 21.45 21.45 21.45 0 20.7572
PDSRX.US PDSRX 20200624 0 21.43 21.43 21.43 21.43 0 20.6465
PDSYX.US PDSYX 20200624 0 21.49 21.49 21.49 21.49 0 20.7973
PEBK.US Peoples Bancorp of North Carolina Inc 20200624 0 18.05 18.69 17.07 17.42 6991 16.7388 down down correct
PEBO.US Peoples Bancorp Inc 20200624 0 20.26 20.46 19.67 19.76 76068 18.2942 down down correct
PEGA.US Pegasystems Inc 20200624 0 93.23 94.09 91.43 92.15 425860 92.0122 down down correct
PENN.US Penn National Gaming Inc 20200624 0 36.1 36.6 32.43 33.375 18376090 33.375 down down correct
PEP.US PepsiCo Inc 20200624 0 130.52 131.07 128.68 129.56 4853490 124.1007 down up incorrect
PERI.US Perion Network Ltd 20200624 0 5.6 5.6 5.29 5.54 186568 5.54 down down correct
PESI.US Perma 20200624 0 6.36 6.38 6.21 6.27 57900 6.27 down down correct
PETQ.US PetIQ Inc 20200624 0 32.56 34.208 32.56 33.96 375000 33.96 up up correct
PETS.US PetMed Express Inc 20200624 0 36.26 36.745 35.58 36.38 368045 34.3992 up down incorrect
PETV.US PetVivo Holdings Inc. Common Stock 20200624 0 0.44 0.44 0.42 0.42 167 1.68 down down correct
PETZ.US TDH Holdings Inc 20200624 0 1.72 1.96 1.6 1.6 86400 1.6 down down correct
PFALX.US PFALX 20200624 0 8.24 8.24 8.24 8.24 0 7.479
PFBC.US Preferred Bank 20200624 0 39.48 39.48 37.91 38.35 76077 36.8496 down down correct
PFC.US Premier Financial Corp 20200624 0 18.34 18.34 16.47 16.61 191003 15.7156 down down correct
PFFLX.US PFFLX 20200624 0 8.24 8.24 8.24 8.24 0 7.4709
PFG.US Principal Financial Group Inc 20200624 0 41.44 41.44 39.22 39.54 1696658 37.185 down down correct
PFHD.US Professional Holding Corp 20200624 0 14.07 14.23 13.5 13.75 33000 13.75 down down correct
PFIE.US Profire Energy Inc 20200624 0 0.9316 1 0.88 0.8801 217033 0.8801 down down correct
PFIN.US P&F Industries Inc 20200624 0 4.8001 5.15 4.8001 4.965 7394 4.965 up down incorrect
PFIS.US Peoples Financial Services Corp 20200624 0 36.07 36.315 35.13 35.13 9406 33.3514 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20200624 0 8.24 8.24 8.24 8.24 0 7.246
PFLT.US PennantPark Floating Rate Capital Ltd 20200624 0 8.15 8.195 7.895 8.16 134910 7.004 up up correct
PFMT.US Performant Financial Corporation 20200624 0 0.65 0.67 0.63 0.66 53300 0.66 up up correct
PFSW.US PFSweb Inc 20200624 0 7.4 7.67 7.15 7.34 209894 7.34 down down correct
PFX.US Phenixfin Corporation 20200624 0 0.83 0.848 0.82 0.83 86569 16.6
PFXNL.US PhenixFIN Corporation 20200624 0 22 22 21.5 21.8 10345 20.1636 down down correct
PGC.US Peapack 20200624 0 17.8 17.8 16.9 17.07 94364 16.8633 down down correct
PGEN.US Precigen Inc 20200624 0 4.89 5.4 4.87 5.11 1929302 5.11 up up correct
PGNY.US Progyny Inc 20200624 0 25 26.85 24.501 25.83 1430500 25.83 up down incorrect
PHAS.US PhaseBio Pharmaceuticals Inc 20200624 0 4.92 5.03 4.72 4.81 174900 4.81 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20200624 0 44.2 45.84 41.4 41.55 72800 41.55 down down correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20200624 0 2.32 5.05 2.32 3.28 5106755 3.28 up up correct
PHIO.US Phio Pharmaceuticals Corp 20200624 0 2.42 2.465 2.28 2.41 421100 2.41 down down correct
PHIOW.US Phio Pharmaceuticals Corp 20200624 0 0.1799 0.18 0.0882 0.1799 58748 0.1799
PHUN.US Phunware Inc 20200624 0 1.27 1.28 1.17 1.24 1433788 1.24 down down correct
PHUNW.US Phunware Inc 20200624 0 0.22 0.25 0.2 0.2499 13417 0.2499 up up correct
PI.US Impinj Inc 20200624 0 27.66 27.87 26.25 27.03 200700 27.03 down down correct
PIIVX.US PIIVX 20200624 0 31.34 31.34 31.34 31.34 0 30.7295
PINC.US Premier Inc 20200624 0 34.58 34.58 32.86 33.48 528279 32.3873 down down correct
PIRS.US Pieris Pharmaceuticals Inc 20200624 0 3.25 3.38 3.16 3.22 240100 3.22 down down correct
PIXY.US ShiftPixy Inc 20200624 0 5.16 5.39 4.84 5.09 619622 5.09 down down correct
PKBK.US Parke Bancorp Inc 20200624 0 13.19 13.67 12.7 12.82 25346 12.1144 down down correct
PKOH.US Park 20200624 0 15.66 15.84 14.975 15.23 61937 14.8892 down down correct
PLAB.US Photronics Inc 20200624 0 11.15 11.22 10.65 10.74 618263 10.74 down up incorrect
PLAY.US Dave & Buster's Entertainment Inc 20200624 0 15.51 15.65 13.52 14.185 14672310 14.185 down down correct
PLBC.US Plumas Bancorp 20200624 0 23 23.45 22.2635 22.9 35073 22.2103 down down correct
PLCE.US The Children's Place Inc 20200624 0 38.01 38.7 36.14 36.69 652597 36.69 down up incorrect
PLIN.US China Xiangtai Food Co. Ltd 20200624 0 1.52 1.58 1.51 1.54 298500 1.54 up up correct
PLL.US Piedmont Lithium Inc 20200624 0 6.01 6.0999 5.5 5.81 58418 5.81 down down correct
PLMR.US Palomar Holdings Inc 20200624 0 83.12 84.68 82 84 828900 84 up up correct
PLPC.US Preformed Line Products Company 20200624 0 48.74 50.39 48.74 49.69 8885 48.7209 up up correct
PLRX.US Pliant Therapeutics Inc 20200624 0 29.99 30.88 29 30.42 96562 30.42 up up correct
PLSE.US Pulse Biosciences Inc 20200624 0 10.62 10.77 9.79 10 126600 10 down down correct
PLUG.US Plug Power Inc 20200624 0 7.25 7.81 6.91 7.57 87133400 7.57 up up correct
PLUS.US ePlus inc 20200624 0 68.38 69.14 66.78 67.31 82905 33.655 down down correct
PLXP.US PLx Pharma Inc 20200624 0 3.122 3.38 3.122 3.32 1933 3.32 up up correct
PLXS.US Plexus Corp 20200624 0 66.34 67.29 65.72 67 474899 67 up up correct
PLYA.US Playa Hotels & Resorts N.V 20200624 0 3.71 3.716 3.46 3.51 925200 3.51 down down correct
PMAAX.US PMAAX 20200624 0 10.74 10.74 10.74 10.74 0 10.3257
PMCB.US PharmaCyte Biotech Inc. Common Stock 20200624 0 0.0246 0.0246 0.0213 0.0223 3040 33.4517 down down correct
PMD.US Psychemedics Corporation 20200624 0 5.48 5.5 5.35 5.4 15012 5.362 down up incorrect
PME.US Pingtan Marine Enterprise Ltd 20200624 0 1.18 1.25 1.17 1.21 40804 1.21 up up correct
PMFLX.US PMFLX 20200624 0 10.74 10.74 10.74 10.74 0 10.2688
PMIFX.US PMIFX 20200624 0 9.88 9.88 9.88 9.88 0 8.6993
PMTS.US CPI Card Group Inc. Common Stock 20200624 0 2.4 2.51 2.25 2.35 21700 2.35 down up incorrect
PNBK.US Patriot National Bancorp Inc 20200624 0 6.25 6.58 6.25 6.3 1432 6.3 up down incorrect
PNFP.US Pinnacle Financial Partners Inc 20200624 0 42.01 42.16 40.49 40.63 325903 39.9851 down down correct
PNFPP.US Pinnacle Financial Partners Inc 20200624 0 25.78 25.97 25.62 25.95 67100 23.6743 up up correct
PNNT.US PennantPark Investment Corporation 20200624 0 3.39 3.4 3.23 3.35 456255 2.9405 down down correct
PNNTG.US PNNTG 20200624 0 22.188 22.188 21.47 21.87 14900 20.0993 down down correct
PNRG.US PrimeEnergy Resources Corporation 20200624 0 80 80 80 80 326 80
PNTG.US The Pennant Group Inc 20200624 0 22.01 22.64 20.16 20.17 189200 20.17 down up incorrect
POAI.US Predictive Oncology Inc 20200624 0 1.91 1.9833 1.75 1.8 959591 1.8 down down correct
PODD.US Insulet Corporation 20200624 0 200.46 202.58 190.53 192.11 421536 192.11 down down correct
POLA.US Polar Power Inc 20200624 0 1.4 1.4208 1.3 1.38 53806 1.38 down up incorrect
POOL.US Pool Corporation 20200624 0 264.68 267.89 256.85 261.29 289065 258.5881 down down correct
POPM.US PopMail.com Inc 20200624 0 0 0 0 0 0 0
POWI.US Power Integrations Inc 20200624 0 119.25 120.58 117.26 118.85 325184 58.88 down up incorrect
POWL.US Powell Industries Inc 20200624 0 26.61 27.355 25.63 25.84 56949 24.4738 down down correct
POWW.US AMMO Inc 20200624 0 2.33 2.4 2.3 2.4 49560 2.4 up up correct
PPBI.US Pacific Premier Bancorp Inc 20200624 0 20.76 20.76 19.82 20.24 558976 19.1638 down down correct
PPBT.US Purple Biotech Ltd 20200624 0 0.0898 0.0919 0.0775 0.0863 82849805 0.863 down down correct
PPC.US Pilgrim's Pride Corporation 20200624 0 17.67 17.765 17.2014 17.3 1222317 17.3 down down correct
PPD.US PPD Inc 20200624 0 26.66 27.18 25.59 26.44 821200 26.44 down down correct
PPIH.US Perma 20200624 0 5.67 5.75 5.4 5.75 3800 5.75 up up correct
PPSI.US Pioneer Power Solutions Inc 20200624 0 1.22 1.42 1.17 1.34 272477 1.3067 up up correct
PPTA.US Midas Gold Corp. 20200624 0 4.15 4.21 3.9 3.95 21539 3.95 down down correct
PRAA.US PRA Group Inc 20200624 0 37.71 38.04 37.165 37.44 347066 37.44 down down correct
PRCH.US Porch Group Inc 20200624 0 10 10 10 10 57 10
PRDEX.US PREDEX Funds 20200624 0 25.59 25.59 25.59 25.59 0 24.0011
PRDO.US Perdoceo Education Corporation 20200624 0 15.63 15.93 15.44 15.67 512800 15.67 up up correct
PRFT.US Perficient Inc 20200624 0 35.07 35.07 33.19 33.535 364965 33.535 down down correct
PRGS.US Progress Software Corporation 20200624 0 37.56 37.868 36.47 36.69 424464 35.8296 down down correct
PRIM.US Primoris Services Corporation 20200624 0 17.27 17.27 16.59 16.64 309365 16.3858 down down correct
PRIVX.US Sharespost 100 Fund 20200624 0 31.14 31.14 31.14 31.14 0 30.5288
PRLVX.US PRLVX 20200624 0 30.96 30.96 30.96 30.96 0 30.3481
PROC.US Procaps Group S.A. Ordinary Shares 20200624 0 10.02 10.02 10.02 10.02 0 10.02
PROF.US Profound Medical Corp 20200624 0 14.68 15 13.71 14.65 59937 14.65 down up incorrect
PROG.US Progenity Inc 20200624 0 11.36 11.786 11.03 11.52 313500 11.52 up up correct
PROV.US Provident Financial Holdings Inc 20200624 0 12.52 12.835 12.49 12.5 12311 11.8338 down down correct
PRPH.US ProPhase Labs Inc 20200624 0 1.5 1.57 1.5 1.54 8390 1.4675 up down incorrect
PRPL.US Purple Innovation Inc 20200624 0 17.79 18.69 17.4 17.95 1041263 17.95 up up correct
PRPO.US Precipio Inc 20200624 0 1.28 2.1 1.22 1.51 13003740 1.51 up down incorrect
PRQR.US ProQR Therapeutics N.V 20200624 0 6.46 6.56 6.08 6.41 158552 6.41 down down correct
PRTA.US Prothena Corporation plc 20200624 0 10.43 10.58 9.49 9.75 375370 9.75 down down correct
PRTH.US Priority Technology Holdings Inc 20200624 0 2.25 2.38 2.16 2.21 20500 2.21 down down correct
PRTK.US Paratek Pharmaceuticals Inc 20200624 0 4.81 4.87 4.65 4.81 293010 4.81
PRTS.US CarParts.com Inc 20200624 0 8.81 8.96 8.56 8.84 926300 8.84 up up correct
PRVB.US Provention Bio Inc 20200624 0 15.79 16.1699 14.7 15.16 1403493 15.16 down down correct
PSEC.US Prospect Capital Corporation 20200624 0 5.3 5.33 5.2232 5.27 2188687 4.4767 down down correct
PSHG.US Performance Shipping Inc 20200624 0 0.6591 0.6591 0.6059 0.6247 24539 6.1276 down down correct
PSMT.US PriceSmart Inc 20200624 0 58.66 59.41 58.105 59.14 155500 58.3896 up up correct
PSNL.US Personalis Inc 20200624 0 14.18 14.19 13.01 13.39 232900 13.39 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20200624 0 16.94 16.94 16.94 16.94 0 15.6711
PSTI.US Pluristem Therapeutics Inc 20200624 0 8.02 8.47 7.88 8.3 599536 8.3 up down incorrect
PSTV.US Plus Therapeutics Inc 20200624 0 2.12 2.2 2.0341 2.11 105806 2.11 down down correct
PT.US Pintec Technology Holdings Limited 20200624 0 1.22 1.3 1.15 1.2 317500 1.2 down down correct
PTC.US PTC Inc 20200624 0 79.16 79.67 76.84 76.92 566828 76.92 down down correct
PTCT.US PTC Therapeutics Inc 20200624 0 53.49 54.12 51.55 52.615 532910 52.615 down down correct
PTDEX.US PREDEX 20200624 0 25.66 25.66 25.66 25.66 0 24.1584
PTE.US PolarityTE Inc 20200624 0 1.25 1.29 1.155 1.18 657174 1.18 down down correct
PTEN.US Patterson 20200624 0 4.12 4.185 3.68 3.69 5506088 3.6173 down down correct
PTGX.US Protagonist Therapeutics Inc 20200624 0 17.53 17.96 16.66 17.72 472300 17.72 up down incorrect
PTMN.US Portman Ridge Finance Corporation 20200624 0 12.4 12.4 11.4 11.5 17520 9.4695 down down correct
PTNR.US Partner Communications Company Ltd 20200624 0 4.2 4.2 4.01 4.12 1900 4.12 down down correct
PTON.US Peloton Interactive Inc 20200624 0 55.98 57.27 52.42 55.55 14527137 55.55 down up incorrect
PTRS.US Partners Bancorp 20200624 0 7.48 7.48 7.17 7.29 33432 7.1168 down down correct
PTSI.US P.A.M. Transportation Services Inc 20200624 0 30.2095 32.042 30.2095 31.05 9625 15.525 up up correct
PULM.US Pulmatrix Inc 20200624 0 1.89 1.97 1.83 1.91 685748 1.91 up down incorrect
PUYI.US Puyi Inc 20200624 0 6.707 7.2 6.36 6.425 87500 6.425 down down correct
PVAC.US Penn Virginia Corporation 20200624 0 10.74 10.97 9.9 10.1 1683856 10.1 down down correct
PVBC.US Provident Bancorp Inc 20200624 0 8 8.0099 7.66 7.82 87714 7.6925 down down correct
PWDEX.US PREDEX 20200624 0 25.66 25.66 25.66 25.66 0 24.1583
PWFL.US PowerFleet Inc 20200624 0 4.83 4.91 4.63 4.89 270881 4.89 up down incorrect
PWOD.US Penns Woods Bancorp Inc 20200624 0 21.93 22.72 21.18 21.51 10772 19.9101 down down correct
PXLW.US Pixelworks Inc 20200624 0 3.31 3.4 3.21 3.34 437700 3.34 up up correct
PXS.US Pyxis Tankers Inc 20200624 0 0.815 0.83 0.7646 0.806 126034 0.806 down down correct
PYPL.US PayPal Holdings Inc 20200624 0 170.595 173.48 164.29 168 8931751 168 down up incorrect
PZZA.US Papa John's International Inc 20200624 0 82.25 83.66 79.82 81.67 654438 80.4589 down up incorrect
QADA.US QAD Inc 20200624 0 41.6 42.1 39.915 41.08 41642 40.8871 down up incorrect
QADB.US QAD Inc 20200624 0 30.2501 30.2501 30.2501 30.2501 156 30.0998
QCOM.US QUALCOMM Incorporated 20200624 0 89.175 89.83 87.42 89.14 8208755 86.6863 down down correct
QCRH.US QCR Holdings Inc 20200624 0 30.06 30.06 28.63 29.02 49126 28.7811 down down correct
QDEL.US Quidel Corporation 20200624 0 205.34 210 197.63 200.5 971175 200.5 down down correct
QFIN.US 360 DigiTech Inc 20200624 0 10.71 10.84 10.52 10.76 446165 10.6147 up down incorrect
QIWI.US QIWI plc 20200624 0 17.8 18.17 17.51 17.99 845906 15.3071 up up correct
QK.US Q&K International Group Limited 20200624 0 10.74 10.74 10.74 10.74 600 10.74
QLGN.US Qualigen Therapeutics Inc 20200624 0 4.9 4.93 4.59 4.75 611420 4.75 down down correct
QLYS.US Qualys Inc 20200624 0 103.64 105.705 101.52 102.43 562753 102.43 down down correct
QMCO.US Quantum Corporation 20200624 0 4.48 4.86 4.38 4.81 505600 4.81 up up correct
QNST.US QuinStreet Inc 20200624 0 10.68 10.86 10.195 10.25 256290 10.25 down up incorrect
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20200624 0 23.59 23.61 23.11 23.27 104544 21.2038 down down correct
QRHC.US Quest Resource Holding Corporation 20200624 0 1.39 1.42 1.38 1.42 4885 1.42 up up correct
QRTEA.US Qurate Retail Inc 20200624 0 9.2 9.26 8.81 9.03 1994719 5.151 down down correct
QRTEB.US Qurate Retail Inc 20200624 0 5.2737 5.2737 5.2737 5.2737 233 2.3811
QRVO.US Qorvo Inc 20200624 0 110.35 112.0845 107.5 108.52 1089966 108.52 down down correct
QTNT.US Quotient Limited 20200624 0 8.25 8.64 7.84 8.03 747800 8.03 down down correct
QTRX.US Quanterix Corporation 20200624 0 26.39 26.895 25.44 26.3 132500 26.3 down down correct
QTT.US Qutoutiao Inc 20200624 0 2.92 2.95 2.82 2.89 1272327 28.9 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20200624 0 2.905 2.95 2.6 2.86 37507 2.86 down up incorrect
QUIK.US QuickLogic Corporation 20200624 0 3.44 3.45 3.21 3.38 125200 3.38 down down correct
QUMU.US Qumu Corporation 20200624 0 2.5 2.53 2.35 2.45 70900 2.45 down down correct
QURE.US uniQure N.V 20200624 0 66.98 68.5 61.2 62.91 778340 62.91 down up incorrect
RADA.US RADA Electronic Industries Ltd 20200624 0 6.34 6.3701 5.9738 6.28 519729 6.28 down up incorrect
RAIL.US FreightCar America Inc 20200624 0 1.66 1.68 1.4334 1.46 317351 1.46 down down correct
RAND.US Rand Capital Corporation 20200624 0 11.35 11.35 10.99 10.99 4840 10.1211 down down correct
RAPT.US RAPT Therapeutics Inc 20200624 0 32.3 33.46 29.13 29.24 199900 29.24 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20200624 0 77.23 78.48 73.09 73.52 455277 73.52 down down correct
RAVE.US RAVE Restaurant Group Inc 20200624 0 0.855 1.05 0.8525 0.9287 865547 0.9287 up up correct
RAVN.US Raven Industries Inc 20200624 0 20.78 20.835 20.24 20.32 151983 20.2048 down up incorrect
RBB.US RBB Bancorp 20200624 0 13.04 13.32 12.88 13.04 127458 12.5883
RBBN.US Ribbon Communications Inc 20200624 0 4.31 4.31 4.03 4.05 500637 4.05 down down correct
RBCAA.US Republic Bancorp Inc 20200624 0 31.48 31.573 30.68 30.68 25824 29.4212 down down correct
RBCN.US Rubicon Technology Inc 20200624 0 7.65 7.6501 7.65 7.6501 1069 7.6501 up up correct
RBKB.US Rhinebeck Bancorp Inc 20200624 0 6.83 7.08 6.83 7.08 1100 7.08 up down incorrect
RBNC.US Reliant Bancorp Inc 20200624 0 16.71 16.84 15.37 16.19 92852 15.7036 down down correct
RCAT.US Red Cat Holdings Inc 20200624 0 1 1.2 1 1 2474 1
RCEL.US AVITA Medical Inc 20200624 0 6.14 6.15 5.77 5.86 132691 29.3 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20200624 0 9.36 9.36 9.36 9.36 0 8.4677
RCICX.US Resource Credit Income Fund Class C 20200624 0 9.47 9.47 9.47 9.47 0 8.6681
RCII.US Rent 20200624 0 25.5 25.685 24.53 25.21 409844 23.9354 down up incorrect
RCIIX.US Resource Credit Income Fund Class I Shar 20200624 0 9.38 9.38 9.38 9.38 0 8.4763
RCILX.US RCILX 20200624 0 9.36 9.36 9.36 9.36 0 8.5092
RCIWX.US Resource Credit Income Fund Class W Shar 20200624 0 9.36 9.36 9.36 9.36 0 8.4986
RCKT.US Rocket Pharmaceuticals Inc 20200624 0 22.43 23.14 21.22 21.31 376411 21.31 down down correct
RCKY.US Rocky Brands Inc 20200624 0 20.07 20.07 19.52 19.85 21734 19.3836 down down correct
RCM.US R1 RCM Inc 20200624 0 11.42 11.525 10.39 10.83 1469550 10.83 down up incorrect
RCMT.US RCM Technologies Inc 20200624 0 1.51 1.52 1.47 1.48 18700 1.48 down down correct
RCON.US Recon Technology Ltd 20200624 0 1.89 1.9 1.73 1.76 127510 1.76 down down correct
RDCM.US RADCOM Ltd 20200624 0 8.02 8.81 7.94 8.63 54100 8.63 up up correct
RDFN.US Redfin Corporation 20200624 0 38.92 40 36.7 38.08 1870200 38.08 down down correct
RDHL.US RedHill Biopharma Ltd 20200624 0 6.94 7.05 6.57 6.83 377649 6.83 down down correct
RDI.US Reading International Inc 20200624 0 3.96 3.96 3.57 3.7 303700 3.7 down down correct
RDIB.US Reading International Inc 20200624 0 16.3044 16.3044 16.3044 16.3044 0 16.3044
RDNT.US RadNet Inc 20200624 0 15.1 15.23 14.28 14.9 573185 14.9 down down correct
RDUS.US Radius Health Inc 20200624 0 13.99 14.16 13.51 13.85 362136 13.85 down down correct
RDVT.US Red Violet Inc 20200624 0 17.7 17.97 17.32 17.86 72600 17.86 up down incorrect
RDWR.US Radware Ltd 20200624 0 23.9 23.9 23.2 23.4 198006 23.4 down down correct
REAL.US The RealReal Inc 20200624 0 14.65 15.2 13.81 13.96 2172600 13.96 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20200624 0 0.4548 0.4656 0.4548 0.4656 8000 0.4657 up down incorrect
REDU.US RISE Education Cayman Ltd 20200624 0 3.5 3.75 3.45 3.63 67700 3.63 up up correct
REED.US Reed's Inc 20200624 0 1.02 1.04 0.94 0.99 393800 0.99 down up incorrect
REFR.US Research Frontiers Incorporated 20200624 0 5.15 5.48 5.06 5.44 352000 5.44 up up correct
REG.US Regency Centers Corporation 20200624 0 45.31 45.3107 42.49 44.36 1193487 41.6553 down down correct
REGI.US Renewable Energy Group Inc 20200624 0 25.41 26.4287 22.55 22.73 3191961 22.73 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20200624 0 630 644.703 599 605.04 1459767 605.04 down down correct
REKR.US Rekor Systems Inc 20200624 0 3.82 3.98 3.72 3.97 67967 3.97 up up correct
RELI.US Reliance Global Group Inc 20200624 0 0.27 0.27 0.2255 0.2599 1927 22.276 down down correct
RELL.US Richardson Electronics Ltd 20200624 0 4.07 4.2 4.0399 4.06 26168 3.8298 down up incorrect
REPH.US Recro Pharma Inc 20200624 0 4.85 4.89 4.61 4.72 209800 4.72 down down correct
REPL.US Replimune Group Inc 20200624 0 20.58 23.24 20.58 22.06 305800 22.06 up up correct
RESN.US Resonant Inc 20200624 0 2.52 2.63 2.36 2.54 1054100 2.54 up up correct
RETA.US Reata Pharmaceuticals Inc 20200624 0 169.81 172.6 159.82 162.99 367800 162.99 down down correct
RETO.US ReTo Eco 20200624 0 1.23 1.29 1.15 1.27 119800 1.27 up up correct
REYN.US Reynolds Consumer Products Inc 20200624 0 34.18 34.75 34.07 34.51 673600 32.9881 up up correct
RFIL.US RF Industries Ltd 20200624 0 4.65 4.99 4.65 4.76 76800 4.76 up up correct
RGCO.US RGC Resources Inc 20200624 0 24.27 24.45 23.79 24.08 12442 22.9855 down down correct
RGEN.US Repligen Corporation 20200624 0 118.78 119.82 111.72 113.14 821075 113.14 down down correct
RGLD.US Royal Gold Inc 20200624 0 119.33 120.79 116.23 118.37 532698 116.506 down down correct
RGLS.US Regulus Therapeutics Inc 20200624 0 0.8166 0.8275 0.7711 0.817 1618781 0.817 up up correct
RGNX.US REGENXBIO Inc 20200624 0 36.55 36.64 34.76 35.31 366800 35.31 down down correct
RGP.US Resources Connection Inc 20200624 0 11.52 11.65 11.24 11.51 176300 10.8456 down down correct
RIBT.US RiceBran Technologies 20200624 0 0.9195 0.9499 0.852 0.88 68651 0.88 down down correct
RICK.US RCI Hospitality Holdings Inc 20200624 0 14.94 14.94 13.82 14.58 135516 14.4968 down down correct
RIDE.US Lordstown Motors Corp 20200624 0 10.12 10.12 10.07 10.1 5504 10.1 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20200624 0 1.84 1.95 1.83 1.85 2705348 1.85 up up correct
RILY.US B. Riley Financial Inc 20200624 0 21.26 21.36 20.3 20.34 143974 18.3514 down down correct
RILYM.US RILYM 20200624 0 21.475 21.5 21.2 21.29 7400 19.3175 down up incorrect
RILYN.US B. Riley Financial Inc 20200624 0 21.32 21.46 20.66 21.175 2800 19.1797 down down correct
RILYP.US B. Riley Financial Inc 20200624 0 21.9 21.9 21.9 21.9 3200 19.7811
RIOT.US Riot Blockchain Inc 20200624 0 2.5 2.52 2.24 2.37 5062600 2.37 down down correct
RIVE.US Riverview Financial Corporation 20200624 0 5.95 5.95 5.51 5.7 5000 5.7 down up incorrect
RKDA.US Arcadia Biosciences Inc 20200624 0 4.27 4.34 3.92 4.08 230556 4.08 down down correct
RLMD.US Relmada Therapeutics Inc 20200624 0 47.92 47.98 46.2 46.79 184750 46.79 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20200624 0 11.12 11.2 10.92 11.12 48100 10.4479
RMBL.US RumbleON Inc 20200624 0 10.27 10.28 9.1 10.27 109321 10.27
RMBS.US Rambus Inc 20200624 0 15.1 15.23 14.57 14.81 676260 14.81 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20200624 0 4.63 4.75 4.31 4.75 76455 4.75 up down incorrect
RMNI.US Rimini Street Inc 20200624 0 4.56 4.615 4.52 4.55 191200 4.55 down up incorrect
RMR.US The RMR Group Inc 20200624 0 30.99 31.935 28.26 28.83 92127 23.1178 down up incorrect
RMRM.US RMR Mortgage Trust 20200624 0 11.85 11.86 11.37 11.58 142500 10.9091 down up incorrect
RMTI.US Rockwell Medical Inc 20200624 0 2 2.04 1.93 1.97 419300 1.97 down down correct
RNA.US Avidity Biosciences Inc 20200624 0 31.18 31.98 28 28.74 223852 28.74 down up incorrect
RNDB.US Randolph Bancorp Inc 20200624 0 10.4 10.4 9.5384 9.82 11778 9.7636 down down correct
RNST.US Renasant Corporation 20200624 0 23.49 23.49 22.62 23.01 278344 22.1444 down up incorrect
RNWK.US RealNetworks Inc 20200624 0 1.34 1.36 1.2 1.26 784900 1.26 down down correct
ROAD.US Construction Partners Inc 20200624 0 17.51 17.65 16.77 17.08 313500 17.08 down up incorrect
ROCK.US Gibraltar Industries Inc 20200624 0 46.96 47.42 45.18 45.25 165260 45.25 down down correct
ROIC.US Retail Opportunity Investments Corp 20200624 0 10.98 11.24 10.275 10.785 1382705 10.4807 down up incorrect
ROKU.US Roku Inc 20200624 0 127.13 129.929 120.42 123.35 8242100 123.35 down down correct
ROLL.US RBC Bearings Incorporated 20200624 0 135.34 137.17 130.21 131.59 209381 131.59 down down correct
ROST.US Ross Stores Inc 20200624 0 89.8035 90.36 86.44 87.05 3119111 86.2058 down down correct
RPAY.US Repay Holdings Corporation 20200624 0 25.89 26.27 25.125 26.2 530800 26.2 up up correct
RPD.US Rapid7 Inc 20200624 0 49.26 49.92 47.38 48.04 506000 48.04 down down correct
RPRX.US Royalty Pharma plc 20200624 0 51.35 51.49 47.686 50.25 4700267 49.0733 down down correct
RPTX.US Repare Therapeutics Inc 20200624 0 32.5 32.97 31.25 32.9 574900 32.9 up up correct
RRBI.US Red River Bancshares Inc 20200624 0 43.357 43.8 42.01 42.07 10600 41.7495 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20200624 0 11.55 11.56 10.09 10.57 1466542 10.57 down down correct
RRR.US Red Rock Resorts Inc 20200624 0 12.55 12.6 11.405 11.77 2570617 11.0737 down down correct
RSLS.US ReShape Lifesciences Inc 20200624 0 5 5.2 4 4 1930 4 down down correct
RSSS.US Research Solutions Inc 20200624 0 2.62 2.7652 2.58 2.62 13941 2.62
RTLR.US Rattler Midstream LP 20200624 0 10.12 10.18 9.15 9.48 353400 8.2421 down up incorrect
RUBY.US Rubius Therapeutics Inc 20200624 0 6.47 6.6 6.28 6.41 161550 6.41 down down correct
RUN.US Sunrun Inc 20200624 0 19.5 19.9 18.95 19.72 1466600 19.72 up up correct
RUSHA.US Rush Enterprises Inc 20200624 0 38.31 38.42 37.12 37.86 236418 24.6861 down down correct
RUSHB.US Rush Enterprises Inc 20200624 0 31.5 31.63 31.04 31.04 10515 20.1978 down down correct
RUTH.US Ruth's Hospitality Group Inc 20200624 0 8.61 8.71 8.0301 8.285 1782208 8.285 down down correct
RVMD.US Revolution Medicines Inc 20200624 0 35.06 35.67 32.83 33.56 134700 33.56 down down correct
RVNC.US Revance Therapeutics Inc 20200624 0 23.78 25.51 23.5 25.17 697435 25.17 up up correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20200624 0 0.4679 0.4679 0.35 0.35 24185 0.35 down down correct
RVSB.US Riverview Bancorp Inc 20200624 0 5.34 5.34 5.04 5.04 62742 4.7867 down up incorrect
RWLK.US ReWalk Robotics Ltd 20200624 0 1.59 1.66 1.53 1.65 338803 1.65 up up correct
RYAAY.US Ryanair Holdings plc 20200624 0 69.68 69.68 66.5 66.57 555653 66.57 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20200624 0 24.99 25.6 24.58 25.35 456300 25.35 up down incorrect
RZB.US Reinsurance Group of America Incorporated 20200624 0 24.66 24.68 24.55 24.5602 26311 22.7434 down down correct
RZLT.US Rezolute Inc 20200624 0 0.09 0.1 0.09 0.1 149388 5 up up correct
SABR.US Sabre Corporation 20200624 0 8.25 8.31 7.61 7.97 8253337 7.97 down up incorrect
SAFM.US Sanderson Farms Inc 20200624 0 119.15 119.42 116.5 116.8 224267 114.8185 down down correct
SAFT.US Safety Insurance Group Inc 20200624 0 74.04 74.41 72.48 72.63 75692 67.8231 down down correct
SAGE.US Sage Therapeutics Inc 20200624 0 42.48 43.16 40.3501 41.62 978435 41.62 down down correct
SAIA.US Saia Inc 20200624 0 107.77 109.21 105.33 105.89 164486 105.89 down down correct
SAL.US Salisbury Bancorp Inc 20200624 0 41.08 42.24 39.75 40.53 39510 38.9021 down down correct
SALM.US Salem Media Group Inc 20200624 0 1.26 1.29 1.11 1.13 433500 1.13 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20200624 0 12.66 13.025 12 12 15732 11.2357 down down correct
SANM.US Sanmina Corporation 20200624 0 24.96 24.96 24.27 24.39 416055 24.39 down down correct
SANW.US S&W Seed Company 20200624 0 2.22 2.25 2.19 2.22 11900 2.22
SASR.US Sandy Spring Bancorp Inc 20200624 0 24.76 25.06 23.69 23.915 321759 22.675 down down correct
SATS.US EchoStar Corporation 20200624 0 28.34 28.34 27.205 27.34 354354 27.34 down down correct
SAVA.US Cassava Sciences Inc 20200624 0 2.81 3.29 2.76 3.2 5474586 3.2 up up correct
SBAC.US SBA Communications Corporation 20200624 0 291.75 295.18 281.985 287.77 1086560 284.6838 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20200624 0 20.15 20.25 19.11 19.55 344015 19.3219 down up incorrect
SBET.US Sharplink Gaming Ltd 20200624 0 1.39 1.55 1.22 1.41 1016100 1.41 up up correct
SBFG.US SB Financial Group Inc 20200624 0 16.94 17.03 16.11 16.73 41621 16.1012 down down correct
SBGI.US Sinclair Broadcast Group Inc 20200624 0 19.16 19.265 17.66 18.52 1586748 17.7433 down down correct
SBLK.US Star Bulk Carriers Corp 20200624 0 7.12 7.19 6.8 6.87 526844 5.9833 down down correct
SBNY.US Signature Bank 20200624 0 104.53 106.59 100.83 101.29 345980 99.0426 down down correct
SBRA.US Sabra Health Care REIT Inc 20200624 0 13.91 14.07 12.9 13.33 1841769 11.9223 down down correct
SBSI.US Southside Bancshares Inc 20200624 0 26.87 26.95 26.1 26.18 154504 24.7126 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20200624 0 3.19 3.2 3.03 3.08 56400 3.08 down down correct
SBUX.US Starbucks Corporation 20200624 0 74.9 74.92 72 73.64 12306430 71.7124 down up incorrect
SCHL.US Scholastic Corporation 20200624 0 29.43 29.43 28.684 28.93 199071 27.9806 down down correct
SCHN.US Schnitzer Steel Industries Inc 20200624 0 17.45 17.46 16.82 16.99 293494 16.3834 down up incorrect
SCKT.US Socket Mobile Inc 20200624 0 1.36 1.55 1.31 1.5 68400 1.5 up up correct
SCOA.US Scion Tech Growth I 20200624 0 2.93 2.93 2.93 2.93 0 2.93
SCOR.US comScore Inc 20200624 0 3.23 3.33 3.07 3.15 294500 3.15 down down correct
SCPH.US scPharmaceuticals Inc 20200624 0 8.32 8.43 7.647 8.03 71600 8.03 down down correct
SCPL.US SciPlay Corporation 20200624 0 14.33 15.06 14.33 14.54 407100 14.54 up up correct
SCR.US Score Media and Gaming Inc 20200624 0 0.5399 0.5483 0.5323 0.5483 70145 0.5483 up up correct
SCSC.US ScanSource Inc 20200624 0 22.79 22.84 22.06 22.61 119060 22.61 down down correct
SCVL.US Shoe Carnival Inc 20200624 0 28.29 29.02 27.62 28.14 445376 13.8686 down down correct
SCVX.US UN 20200624 0 10.31 10.31 10.31 10.31 351 10.31
SCWX.US SecureWorks Corp 20200624 0 11.5 11.57 10.81 11.38 155600 11.38 down down correct
SCYX.US SCYNEXIS Inc 20200624 0 0.79 0.7913 0.76 0.78 61047 7.8 down down correct
SDC.US SmileDirectClub Inc 20200624 0 7.46 7.52 7.05 7.14 4947700 7.14 down down correct
SDGR.US Schrödinger Inc 20200624 0 79.51 84.21 77.51 81.29 1171700 81.29 up up correct
SEAC.US SeaChange International Inc 20200624 0 1.58 1.62 1.47 1.51 730500 1.51 down up incorrect
SECO.US Secoo Holding Limited 20200624 0 3.37 3.43 3.18 3.2 308300 3.2 down down correct
SEDG.US SolarEdge Technologies Inc 20200624 0 150 153.33 145.835 148.48 871802 148.48 down up incorrect
SEED.US Origin Agritech Limited 20200624 0 8.06 8.06 7.05 7.24 68919 7.24 down down correct
SEEL.US Seelos Therapeutics Inc 20200624 0 1.29 1.3 1.17 1.19 1545328 1.19 down down correct
SEIC.US SEI Investments Company 20200624 0 54.86 55.05 53.24 53.3 702712 52.2901 down down correct
SELB.US Selecta Biosciences Inc 20200624 0 3.04 3.1 2.81 3 2809700 3 down down correct
SELF.US Global Self Storage Inc 20200624 0 3.914 3.96 3.87 3.87 6370 3.5723 down down correct
SENEA.US Seneca Foods Corporation 20200624 0 30.51 31.95 30.25 30.99 45200 30.99 up down incorrect
SENEB.US Seneca Foods Corporation 20200624 0 33.49 33.49 33.49 33.49 0 33.49
SESN.US Sesen Bio Inc 20200624 0 0.722 0.733 0.71 0.72 476300 0.72 down down correct
SFBC.US Sound Financial Bancorp Inc 20200624 0 24.15 24.15 24.15 24.15 355 23.4016
SFBS.US ServisFirst Bancshares Inc 20200624 0 34.63 34.94 33.57 33.88 226632 33.0779 down down correct
SFET.US Safe 20200624 0 1.71 1.72 1.61 1.71 666600 1.71
SFIX.US Stitch Fix Inc 20200624 0 23.98 24.605 23.164 23.34 2647900 23.34 down down correct
SFM.US Sprouts Farmers Market Inc 20200624 0 23.17 23.785 22.76 23.6 2732672 23.6 up up correct
SFNC.US Simmons First National Corporation 20200624 0 16.58 16.915 16.11 16.23 683717 15.5558 down down correct
SFST.US Southern First Bancshares Inc 20200624 0 26.62 26.96 25.73 25.8 29500 25.8 down down correct
SFT.US Shift Technologies Inc 20200624 0 12.405 12.6 11.79 12.1 392579 12.1 down down correct
SGA.US Saga Communications Inc 20200624 0 25.76 26.1 25.61 25.75 17421 24.7055 down down correct
SGBX.US SG Blocks Inc 20200624 0 2.58 2.62 2.45 2.52 769799 2.52 down down correct
SGC.US Superior Group of Companies Inc 20200624 0 11.74 11.96 10.98 11.48 25836 11.1222 down down correct
SGEN.US Seagen Inc 20200624 0 171.4 173.93 164.56 164.8 1088280 164.8 down down correct
SGH.US SMART Global Holdings Inc 20200624 0 26.28 26.492 25.38 25.75 170100 25.75 down down correct
SGLB.US Sigma Labs Inc 20200624 0 2.6 2.79 2.56 2.68 1379036 2.68 up up correct
SGLBW.US Sigma Labs Inc. Warrant 20200624 0 0.223 0.2741 0.2201 0.2741 2131 0.2741 up down incorrect
SGMA.US SigmaTron International Inc 20200624 0 3.23 3.23 3.16 3.19 8700 3.19 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20200624 0 1.196 1.196 1.196 1.196 0 1.196
SGMO.US Sangamo Therapeutics Inc 20200624 0 9.55 9.71 8.99 9.12 2523236 9.12 down down correct
SGMS.US Scientific Games Corporation 20200624 0 16.67 16.7 14.68 15.445 1518119 15.445 down down correct
SGOC.US SGOCO Group Ltd 20200624 0 1.1699 1.25 1.1699 1.205 13663 1.205 up up correct
SGRP.US SPAR Group Inc 20200624 0 0.8401 0.85 0.7902 0.7982 31830 0.7982 down down correct
SGRY.US Surgery Partners Inc 20200624 0 11.51 11.62 10.62 10.82 690300 10.82 down down correct
SHBI.US Shore Bancshares Inc 20200624 0 10.07 10.07 9.68 9.88 26789 9.4066 down down correct
SHEN.US Shenandoah Telecommunications Company 20200624 0 50.89 52.44 50.57 51.59 220616 32.1474 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20200624 0 0.32 0.365 0.25 0.295 21122361 4.72 down up incorrect
SHIPW.US Seanergy Maritime Holdings Corp 20200624 0 0.088 0.088 0.05 0.0614 763160 0.0614 down down correct
SHIPZ.US Seanergy Maritime Holdings Corp 20200624 0 0.1179 0.137 0.0712 0.073 1145838 0.073 down down correct
SHOO.US Steven Madden Ltd 20200624 0 24.68 25.3 23.71 23.96 1458039 23.6205 down up incorrect
SHPW.US WT 20200624 0 0.585 0.585 0.3764 0.3899 83359 0.3899 down down correct
SHYF.US The Shyft Group Inc 20200624 0 16.04 16.82 16.04 16.65 326795 16.5698 up up correct
SIBN.US SI 20200624 0 16.99 17.17 15.95 15.99 298300 15.99 down down correct
SIEB.US Siebert Financial Corp 20200624 0 5.66 5.66 5.38 5.52 28731 5.52 down down correct
SIEN.US Sientra Inc 20200624 0 4.12 4.16 3.84 3.91 854973 3.91 down down correct
SIFY.US Sify Technologies Limited 20200624 0 0.846 0.85 0.82 0.8358 95687 0.8358 down down correct
SIGA.US SIGA Technologies Inc 20200624 0 5.88 6.14 5.86 5.97 288200 5.97 up up correct
SIGI.US Selective Insurance Group Inc 20200624 0 51.44 51.44 49.7 50.52 254501 49.4287 down down correct
SILC.US Silicom Ltd 20200624 0 35.4 35.71 34.66 34.77 38156 34.77 down down correct
SILK.US Silk Road Medical Inc 20200624 0 41.76 42.59 40.84 42.19 407400 42.19 up up correct
SIMO.US Silicon Motion Technology Corporation 20200624 0 45.49 46.93 44.84 46.51 347238 44.6586 up up correct
SINO.US Sino 20200624 0 0.61 0.6199 0.563 0.6 21814 3 down down correct
SINT.US Sintx Technologies Inc 20200624 0 1.6 2.57 1.53 2.1 134763906 2.1 up up correct
SIOX.US Sio Gene Therapies Inc 20200624 0 3.11 3.11 2.95 2.98 299722 2.98 down down correct
SIRI.US Sirius XM Holdings Inc 20200624 0 5.89 5.89 5.71 5.78 32398820 5.6924 down down correct
SISI.US Shineco Inc 20200624 0 0.57 0.572 0.53 0.556 142058 0.556 down down correct
SITM.US SiTime Corporation 20200624 0 47.9 48.7 46.62 47.71 90600 47.71 down down correct
SIVB.US SVB Financial Group 20200624 0 217.92 217.92 207.535 207.98 343131 207.98 down up incorrect
SIVBP.US SVB Financial Group 20200624 0 24.19 24.38 24 24.27 24000 22.5319 up up correct
SKYW.US SkyWest Inc 20200624 0 31.78 32.17 29.0701 29.71 851014 29.71 down down correct
SLAB.US Silicon Laboratories Inc 20200624 0 97.9 98.311 94.21 94.91 429659 94.91 down down correct
SLDB.US Solid Biosciences Inc 20200624 0 3.31 3.43 3.21 3.34 302100 3.34 up up correct
SLGG.US Super League Gaming Inc 20200624 0 2.54 2.58 2.39 2.46 265200 2.46 down down correct
SLGL.US Sol 20200624 0 9.99 9.99 8.25 8.645 51700 8.645 down up incorrect
SLGN.US Silgan Holdings Inc 20200624 0 30.96 31.62 30.69 31.51 953540 30.892 up down incorrect
SLHG.US Skylight Health Group Inc. Ordinary Shares 20200624 0 0.0727 0.08 0.0727 0.08 5000 0.4 up up correct
SLM.US SLM Corporation 20200624 0 7.32 7.415 7.03 7.03 7244836 6.9065 down down correct
SLMBP.US SLM Corporation 20200624 0 35 35.5 35 35.5 567 33.5208 up up correct
SLNH.US Soluna Holdings Inc 20200624 0 0.69 0.69 0.69 0.69 0 0.69
SLNO.US Soleno Therapeutics Inc 20200624 0 1.79 2.02 1.78 1.87 4840933 1.87 up up correct
SLP.US Simulations Plus Inc 20200624 0 58.5 58.7 54.5006 55.44 296939 55.1779 down down correct
SLRC.US SLR Investment Corp 20200624 0 16.06 16.1899 15.44 15.83 133766 13.8456 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20200624 0 1.39 1.4 1.27 1.3 279000 1.3 down down correct
SLS.US SELLAS Life Sciences Group Inc 20200624 0 3.45 3.48 3.2 3.33 126335 3.33 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20200624 0 0.875 0.875 0.875 0.875 0 0.875
SMBC.US Southern Missouri Bancorp Inc 20200624 0 23.5 23.5 22.51 22.76 17392 22.1367 down down correct
SMBK.US SmartFinancial Inc 20200624 0 15.47 15.97 14.52 14.93 14222 14.6795 down down correct
SMCI.US Super Micro Computer Inc 20200624 0 31.49 31.69 30.21 30.61 643834 30.61 down down correct
SMED.US Sharps Compliance Corp 20200624 0 7.41 7.86 7.395 7.7 886637 7.7 up up correct
SMID.US Smith 20200624 0 5.76 5.76 5.65 5.65 300 5.65 down up incorrect
SMIT.US Schmitt Industries Inc 20200624 0 3.43 3.5 3.39 3.39 23100 3.39 down down correct
SMLR.US Semler Scientific Inc. Common Stock 20200624 0 50.37 50.37 47.9 48.5 8200 48.5 down up incorrect
SMMF.US Summit Financial Group Inc 20200624 0 15.35 15.58 14.5 14.74 23415 14.0648 down down correct
SMMT.US Summit Therapeutics Inc 20200624 0 3.4595 3.47 3.2306 3.33 69253 3.33 down down correct
SMPL.US The Simply Good Foods Company 20200624 0 18.8 19.88 18.575 18.76 2092500 18.76 down down correct
SMSI.US Smith Micro Software Inc 20200624 0 4.55 4.72 4.38 4.65 712300 4.65 up up correct
SMTC.US Semtech Corporation 20200624 0 50.35 51.29 49.31 50.08 417530 50.08 down up incorrect
SMTI.US Sanara MedTech Inc 20200624 0 15.01 15.01 15.01 15.01 800 15.01
SNAX.US Stryve Foods Inc 20200624 0 10.325 10.33 10.24 10.24 61419 10.24 down down correct
SNBR.US Sleep Number Corporation 20200624 0 40.94 41.6 39.4 41.15 271233 41.15 up up correct
SNCR.US Synchronoss Technologies Inc 20200624 0 3.97 4.12 3.64 3.86 1063900 3.86 down down correct
SND.US Smart Sand Inc 20200624 0 1.15 1.15 1.05 1.125 314800 1.125 down down correct
SNDL.US Sundial Growers Inc 20200624 0 0.9 0.9 0.821 0.85 679500 0.85 down up incorrect
SNDX.US Syndax Pharmaceuticals Inc 20200624 0 15 15.55 14.96 15.28 465700 15.28 up up correct
SNES.US SenesTech Inc 20200624 0 2.1 2.122 1.96 2.04 244362 2.04 down up incorrect
SNEX.US StoneX Group Inc 20200624 0 51.33 51.73 50.62 51.08 93221 51.08 down down correct
SNFCA.US Security National Financial Corporation 20200624 0 6.9463 7.0683 6.7805 6.8293 110718 6.5041 down down correct
SNGX.US Soligenix Inc 20200624 0 1.83 1.93 1.79 1.87 627600 1.87 up up correct
SNGXW.US Soligenix Inc. Warrant 20200624 0 0.41 0.45 0.41 0.45 11612 0.45 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20200624 0 6.8 7.14 6.6 6.96 58622 6.96 up up correct
SNPS.US Synopsys Inc 20200624 0 192.3 193.87 187.35 189.2 1051871 189.2 down down correct
SNT.US Senstar Technologies Ltd. 20200624 0 3.05 3.05 3 3.03 13195 1.6593 down down correct
SNY.US Sanofi 20200624 0 51.52 51.96 50.91 51.06 1285254 49.2017 down down correct
SOHO.US Sotherly Hotels Inc 20200624 0 2.9 2.99 2.58 2.73 213199 2.73 down down correct
SOHOB.US Sotherly Hotels Inc 20200624 0 9.11 9.1555 8.45 8.635 6519 8.635 down up incorrect
SOHON.US Sotherly Hotels Inc 20200624 0 9.84 9.84 8.13 8.13 4400 8.13 down down correct
SOHOO.US Sotherly Hotels Inc 20200624 0 9.64 9.688 8.43 8.55 6600 8.55 down down correct
SOHU.US Sohu.com Limited 20200624 0 9.57 9.57 9.01 9.02 537784 9.02 down down correct
SOLO.US Electrameccanica Vehicles Corp 20200624 0 1.95 2.04 1.8 1.98 7199744 1.98 up up correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20200624 0 0.82 0.9 0.7679 0.8 44427 0.8 down up incorrect
SOLY.US Soliton Inc 20200624 0 12.6 12.69 11.6103 11.96 173714 11.96 down down correct
SONM.US Sonim Technologies Inc 20200624 0 0.88 0.89 0.85 0.8783 62500 8.783 down up incorrect
SONN.US Sonnet BioTherapeutics Holdings Inc 20200624 0 3.82 4.95 3.81 4.38 3525300 4.38 up up correct
SONO.US Sonos Inc 20200624 0 13.94 14.65 13.58 13.77 8287900 13.77 down down correct
SOTK.US Sono 20200624 0 2.66 2.66 2.61 2.61 200 2.61 down down correct
SP.US SP Plus Corporation 20200624 0 20.35 20.35 18.81 19.32 224632 19.32 down down correct
SPCB.US SuperCom Ltd 20200624 0 1.55 2.03 1.55 1.85 4515809 1.85 up down incorrect
SPFI.US South Plains Financial Inc 20200624 0 13.33 13.72 12.51 12.68 20600 12.446 down down correct
SPI.US SPI Energy Co. Ltd 20200624 0 1.27 1.3131 1.14 1.14 511504 1.14 down down correct
SPKE.US Spark Energy Inc 20200624 0 14.68 14.68 14.6001 14.6001 1152 13.9515 down down correct
SPLK.US Splunk Inc 20200624 0 193.04 195.336 188.33 190.61 1774358 190.61 down down correct
SPNE.US SeaSpine Holdings Corporation 20200624 0 10.85 11.015 10.45 10.56 164900 10.56 down down correct
SPNS.US Sapiens International Corporation N.V 20200624 0 28.54 29.12 28.2 28.64 469640 28.3163 up up correct
SPOK.US Spok Holdings Inc 20200624 0 9.25 9.35 9.11 9.11 130578 8.4533 down down correct
SPPI.US Spectrum Pharmaceuticals Inc 20200624 0 3.21 3.34 3.05 3.08 929600 3.08 down up incorrect
SPRO.US Spero Therapeutics Inc 20200624 0 13.73 14.39 13.26 14.18 221200 14.18 up up correct
SPSC.US SPS Commerce Inc 20200624 0 75.85 75.93 73.35 73.76 272284 73.76 down down correct
SPT.US Sprout Social Inc 20200624 0 28.09 28.49 27.02 27.505 617500 27.505 down down correct
SPTN.US SpartanNash Company 20200624 0 18.56 19.77 18.4575 19.39 746768 18.306 up down incorrect
SPWH.US Sportsman's Warehouse Holdings Inc 20200624 0 13.4 13.66 12.78 13.17 728301 13.17 down down correct
SPWR.US SunPower Corporation 20200624 0 7.3184 7.4284 6.9185 7.2284 3396945 4.7337 down down correct
SQBG.US Sequential Brands Group Inc 20200624 0 0.24 0.2429 0.217 0.223 63743 8.92 down up incorrect
SQBGQ.US Sequential Brands Group Inc 20200624 0 9.6 9.6 8.8 8.8 63743 8.8 down up incorrect
SRAX.US SRAX Inc 20200624 0 2.28 2.327 2.15 2.26 20700 2.26 down down correct
SRCE.US 1st Source Corporation 20200624 0 34.51 34.791 33.53 33.55 74278 32.1109 down up incorrect
SRCL.US Stericycle Inc 20200624 0 56.84 57.21 54.49 54.95 285460 54.95 down down correct
SRDX.US Surmodics Inc 20200624 0 42.34 42.86 41.34 41.85 56200 41.85 down down correct
SREV.US ServiceSource International Inc 20200624 0 1.74 1.76 1.65 1.74 469800 1.74
SRGA.US Surgalign Holdings Inc 20200624 0 3.03 3.03 2.8796 2.89 278981 2.89 down up incorrect
SRNE.US Sorrento Therapeutics Inc 20200624 0 5.05 5.61 5.03 5.56 35906541 5.56 up up correct
SRPT.US Sarepta Therapeutics Inc 20200624 0 167.5 170.25 160.82 163.63 934402 163.63 down down correct
SRRA.US Sierra Oncology Inc 20200624 0 13.9 13.9 12.25 12.31 34900 12.31 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20200624 0 7.86 7.86 7.86 7.86 0 39.1509
SRRK.US Scholar Rock Holding Corporation 20200624 0 19.47 20.255 19.39 19.84 121481 19.84 up up correct
SRTS.US Sensus Healthcare Inc 20200624 0 2.98 3.1 2.68 2.81 52600 2.81 down up incorrect
SSB.US South State Corporation 20200624 0 48 48.17 45.84 45.94 458240 44.216 down down correct
SSBI.US Summit State Bank 20200624 0 9.3 9.3 9.3 9.3 474 8.037
SSKN.US STRATA Skin Sciences Inc 20200624 0 1.37 1.39 1.25 1.2844 45713 1.2844 down down correct
SSNC.US SS&C Technologies Holdings Inc 20200624 0 57.75 57.75 55.205 55.49 1682320 54.752 down up incorrect
SSNT.US SilverSun Technologies Inc 20200624 0 2.4 2.6999 2.25 2.25 25478 1.9106 down down correct
SSP.US The E.W. Scripps Company 20200624 0 8.36 8.73 7.86 8.03 1002065 7.9652 down down correct
SSRM.US SSR Mining Inc 20200624 0 19.84 20.4915 19.39 19.62 1640572 19.3779 down down correct
SSSS.US SuRo Capital Corp 20200624 0 8.48 9.06 8.35 8.91 168200 4.9829 up up correct
SSTI.US ShotSpotter Inc 20200624 0 24.59 24.931 23.21 23.94 98700 23.94 down down correct
SSYS.US Stratasys Ltd 20200624 0 16.25 16.42 15.53 15.74 1322222 15.74 down down correct
STAA.US STAAR Surgical Company 20200624 0 56.14 57 54.08 55.09 1444850 55.09 down down correct
STAB.US Statera Biopharma Inc 20200624 0 1.66 1.85 1.65 1.82 1019000 1.82 up up correct
STAF.US Staffing 360 Solutions Inc 20200624 0 1.23 1.23 1.11 1.14 20801 6.84 down down correct
STBA.US S&T Bancorp Inc 20200624 0 22.24 22.33 21.64 21.85 195569 20.5205 down down correct
STCN.US Steel Connect Inc 20200624 0 0.6263 0.665 0.62 0.64 72525 0.64 up up correct
STFC.US State Auto Financial Corporation 20200624 0 17.89 18.16 17.14 17.3 88661 16.8413 down up incorrect
STGW.US MDC Partners Inc 20200624 0 1.21 1.255 1.1 1.17 649602 1.17 down down correct
STIM.US Neuronetics Inc 20200624 0 2.02 2.05 1.83 1.97 1136000 1.97 down down correct
STKL.US SunOpta Inc 20200624 0 4.7 4.75 4.57 4.67 270435 4.67 down up incorrect
STKS.US The ONE Group Hospitality Inc 20200624 0 1.89 1.89 1.71 1.74 72200 1.74 down down correct
STLD.US Steel Dynamics Inc 20200624 0 26.95 26.95 25.8 25.87 1826560 24.8791 down down correct
STND.US Standard AVB Financial Corp 20200624 0 24.49 24.49 23.915 24.19 6578 23.4458 down down correct
STNE.US StoneCo Ltd 20200624 0 41.28 41.8 38.21 38.43 3408600 38.43 down down correct
STOK.US Stoke Therapeutics Inc 20200624 0 24.52 25.105 23.295 23.72 151800 23.72 down down correct
STRA.US Strategic Education Inc 20200624 0 150.26 150.6 147.14 148.28 250616 143.0571 down down correct
STRL.US Sterling Construction Company Inc 20200624 0 10.03 10.12 9.75 9.96 247000 9.96 down up incorrect
STRM.US Streamline Health Solutions Inc 20200624 0 1.22 1.33 1.16 1.27 80100 1.27 up up correct
STRO.US Sutro Biopharma Inc 20200624 0 8.92 9.17 8.21 8.25 125900 8.25 down up incorrect
STRR.US Star Equity Holdings Inc 20200624 0 2.55 2.57 2.29 2.35 282408 2.35 down down correct
STRRP.US Star Equity Holdings Inc 20200624 0 7.3 7.3 7.3 7.3 1100 5.8541
STRS.US Stratus Properties Inc 20200624 0 17.01 17.06 16.04 16.04 21600 16.04 down down correct
STRT.US Strattec Security Corporation 20200624 0 18.16 19.19 16 16.36 20000 16.36 down up incorrect
STSA.US Satsuma Pharmaceuticals Inc 20200624 0 34.03 34.49 30.83 30.83 67549 30.83 down down correct
STX.US Seagate Technology Holdings plc 20200624 0 48.561 49.1 47.275 47.62 3598676 45.0695 down down correct
STXB.US Spirit of Texas Bancshares Inc 20200624 0 12.32 12.32 11.63 11.77 32481 11.4429 down down correct
SUMO.US Sumo Logic Inc 20200624 0 200 200 192.4601 196 9514 196 down down correct
SUMR.US Summer Infant Inc 20200624 0 6.69 7.4198 6.4229 7.1 23018 7.1 up up correct
SUNS.US SLR Senior Investment Corp 20200624 0 12.84 12.94 12.4 12.89 69138 11.4218 up up correct
SUNW.US Sunworks Inc 20200624 0 0.618 0.618 0.553 0.5995 685759 0.5995 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20200624 0 24 24 22.8 23.28 505523 23.28 down down correct
SURF.US Surface Oncology Inc 20200624 0 5.02 6.19 4.91 6.01 1461000 6.01 up up correct
SURG.US SurgePays Inc. Common Stock 20200624 0 0.2477 0.2477 0.22 0.23 284774 11.5 down down correct
SVBI.US Severn Bancorp Inc 20200624 0 6.42 6.42 6.22 6.23 1970 6.0763 down down correct
SVC.US Service Properties Trust 20200624 0 7.89 8.01 7.35 7.36 3214359 7.3216 down up incorrect
SVRA.US Savara Inc 20200624 0 2.7 2.79 2.5301 2.77 338814 2.77 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20200624 0 3.92 4 3.76 3.89 21900 3.89 down down correct
SWAV.US ShockWave Medical Inc 20200624 0 47.16 47.68 44.87 44.905 276700 44.905 down down correct
SWBI.US Smith & Wesson Brands Inc 20200624 0 14.0123 14.3274 13.6818 14.0354 2185810 13.7655 up up correct
SWIR.US Sierra Wireless Inc 20200624 0 8.77 8.885 8.33 8.53 415901 8.53 down down correct
SWKH.US SWK Holdings Corporation 20200624 0 13.52 13.69 13.2701 13.48 23545 13.48 down down correct
SWKS.US Skyworks Solutions Inc 20200624 0 128.31 129.38 125.02 126.41 2394036 123.9992 down down correct
SWTX.US SpringWorks Therapeutics Inc 20200624 0 44.06 45.115 42.6 43.64 268200 43.64 down down correct
SXTC.US China SXT Pharmaceuticals Inc 20200624 0 2.06 2.08 1.68 1.92 1738675 1.92 down down correct
SY.US So 20200624 0 12.55 13.36 12.415 12.95 761500 12.95 up down incorrect
SYBT.US Stock Yards Bancorp Inc 20200624 0 37.47 38.025 36.61 36.96 122580 35.7531 down down correct
SYBX.US Synlogic Inc 20200624 0 2.18 2.183 2 2.03 332000 2.03 down down correct
SYNA.US Synaptics Incorporated 20200624 0 61.17 61.57 58.68 59.46 595602 59.46 down down correct
SYNC.US Synacor Inc 20200624 0 1.17 1.1818 1.1 1.12 69635 1.12 down down correct
SYNH.US Syneos Health Inc 20200624 0 55.57 55.88 53.21 54.26 937888 54.26 down down correct
SYNL.US Synalloy Corporation 20200624 0 7.44 7.855 7.16 7.3 68004 7.3 down down correct
SYPR.US Sypris Solutions Inc 20200624 0 0.77 0.79 0.7451 0.7451 5816 0.7451 down up incorrect
SYRS.US Syros Pharmaceuticals Inc 20200624 0 10.72 11.18 10.72 11.02 318200 11.02 up up correct
TA.US TravelCenters of America Inc 20200624 0 23.01 23.0141 20.68 21.33 175096 21.33 down down correct
TACO.US Del Taco Restaurants Inc 20200624 0 6.29 6.3 5.925 6.11 558072 6.0044 down down correct
TACT.US TransAct Technologies Incorporated 20200624 0 4.76 4.87 4.71 4.83 12000 4.83 up up correct
TAIT.US Taitron Components Incorporated 20200624 0 2.61 2.63 2.51 2.63 7027 2.4628 up down incorrect
TANH.US Tantech Holdings Ltd 20200624 0 1.12 1.28 1.08 1.19 488200 1.19 up up correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20200624 0 24.6 24.9 24.58 24.7719 4615 22.0104 up up correct
TANNL.US TravelCenters of America LLC SR NT 20200624 0 23.4 23.7748 23.39 23.7748 4463 21.17 up up correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20200624 0 24.0392 24.34 24.0001 24.32 3212 21.6271 up up correct
TAOP.US Taoping Inc 20200624 0 0.4776 0.5 0.4401 0.4877 82912 2.9262 up up correct
TARA.US Protara Therapeutics Inc 20200624 0 30 34.0071 29.6125 32.06 38091 32.06 up up correct
TAST.US Carrols Restaurant Group Inc 20200624 0 4.85 4.8725 4.45 4.61 559380 4.1833 down down correct
TATT.US TAT Technologies Ltd 20200624 0 3.8 3.8177 3.793 3.793 2553 3.793 down down correct
TAYD.US Taylor Devices Inc 20200624 0 11.05 11.05 9.98 10.15 9200 10.15 down up incorrect
TBBK.US The Bancorp Inc 20200624 0 9.09 9.27 8.73 8.77 400627 8.77 down down correct
TBK.US Triumph Bancorp Inc 20200624 0 23.46 23.62 22.35 22.97 199601 22.97 down down correct
TBKCP.US Triumph Bancorp Inc 20200624 0 24.15 24.2 23.8 23.9 32800 21.1936 down down correct
TBLT.US ToughBuilt Industries Inc 20200624 0 0.8401 0.8434 0.8006 0.813 2294860 0.813 down down correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20200624 0 0.0572 0.0575 0.045 0.056 21714 0.056 down down correct
TBNK.US Territorial Bancorp Inc 20200624 0 23.25 23.25 22.45 22.53 21551 21.12 down down correct
TBPH.US Theravance Biopharma Inc 20200624 0 22.42 22.49 21.335 22.06 359191 22.06 down down correct
TC.US TuanChe ADR 20200624 0 1.4001 1.56 1.4 1.54 31502 6.16 up up correct
TCBI.US Texas Capital Bancshares Inc 20200624 0 31.73 31.73 29.91 30.18 825816 30.18 down down correct
TCBK.US TriCo Bancshares 20200624 0 27.51 30.26 26.67 26.85 112037 25.8732 down down correct
TCCO.US Technical Communications Corporation 20200624 0 3.69 3.73 3.3701 3.48 28726 3.48 down down correct
TCDA.US Tricida Inc 20200624 0 26.6 27.17 26.035 26.82 286000 26.82 up up correct
TCFC.US The Community Financial Corporation 20200624 0 22.89 22.89 22.1 22.72 11351 22.1698 down up incorrect
TCMD.US Tactile Systems Technology Inc 20200624 0 42.51 42.86 40.57 41.14 160900 41.14 down down correct
TCOM.US Trip.com Group Limited 20200624 0 26.3 26.47 25.64 25.81 4775562 25.81 down down correct
TCON.US TRACON Pharmaceuticals Inc 20200624 0 1.94 1.95 1.83 1.89 243474 1.89 down down correct
TCPC.US BlackRock TCP Capital Corp 20200624 0 8.82 8.93 8.44 8.82 511150 7.674
TCRR.US TCR2 Therapeutics Inc 20200624 0 15.47 16.96 15.42 16.67 151500 16.67 up up correct
TCX.US Tucows Inc 20200624 0 57.89 58.48 55.88 56 52190 56 down down correct
TDAC.US Trident Acquisitions Corp 20200624 0 10.74 10.9 10.73 10.73 2003 10.73 down down correct
TDACU.US Trident Acquisitions Corp 20200624 0 10.474 10.474 10.474 10.474 0 10.474
TDACW.US Trident Acquisitions Corp. Warrant 20200624 0 0.3501 0.45 0.34 0.34 29830 0.34 down up incorrect
TEAM.US Atlassian Corporation Plc 20200624 0 182 184.49 174.39 176.82 1297597 176.82 down down correct
TECH.US Bio 20200624 0 260.27 261.6 249.97 252.51 207681 251.1912 down down correct
TECTP.US Tectonic Financial Inc 20200624 0 7.83 8.11 6.75 8.11 74900 7.0284 up up correct
TEDU.US Tarena International Inc 20200624 0 1.65 1.7887 1.62 1.64 81233 8.2 down down correct
TELA.US TELA Bio Inc 20200624 0 19.11 20.05 19.1 19.89 50200 19.89 up up correct
TELL.US Tellurian Inc 20200624 0 1.16 1.1629 1.05 1.09 5156911 1.09 down down correct
TENB.US Tenable Holdings Inc 20200624 0 30.07 30.52 29.7 30.17 1406400 30.17 up down incorrect
TENX.US Tenax Therapeutics Inc 20200624 0 1.04 1.045 1 1 228384 1 down down correct
TER.US Teradyne Inc 20200624 0 83.66 84.86 80.9 81.36 3000695 80.9478 down down correct
TESS.US TESSCO Technologies Incorporated 20200624 0 5.27 5.3201 4.75 4.76 148481 4.76 down down correct
TFFP.US TFF Pharmaceuticals Inc 20200624 0 5.71 5.83 5.38 5.65 65300 5.65 down down correct
TFSL.US TFS Financial Corporation 20200624 0 14.63 14.7 14.06 14.1 971186 12.8823 down down correct
TGA.US TransGlobe Energy Corporation 20200624 0 0.54 0.6122 0.54 0.5768 87143 0.5398 up up correct
TGLS.US Tecnoglass Inc 20200624 0 5.12 5.54 5 5.45 87244 5.3485 up up correct
TGTX.US TG Therapeutics Inc 20200624 0 19.09 19.58 17.73 18.22 1910493 18.22 down down correct
TH.US Target Hospitality Corp 20200624 0 1.86 1.88 1.62 1.7 300297 1.7 down down correct
THCA.US Tuscan Holdings Corp. II 20200624 0 10 10 10 10 50000 10
THCAU.US Tuscan Holdings Corp. II 20200624 0 10.025 10.025 10.025 10.025 100000 10.025
THCAW.US THCAW 20200624 0 0.4 0.55 0.3003 0.3003 67 0.3003 down down correct
THFF.US First Financial Corporation 20200624 0 34.77 34.97 34 34.12 77179 33.2947 down down correct
THMA.US Thimble Point Acquisition Corp 20200624 0 0.27 0.27 0.27 0.27 0 0.27
THMO.US ThermoGenesis Holdings Inc 20200624 0 5.83 5.96 5.4201 5.57 370015 5.57 down down correct
THRM.US Gentherm Incorporated 20200624 0 39.24 39.47 38.05 38.14 109549 38.14 down down correct
THTX.US Theratechnologies Inc 20200624 0 2.32 2.38 2.17 2.33 217900 2.33 up up correct
THWWW.US Target Hospitality Corp 20200624 0 0.11 0.12 0.1 0.1118 67401 0.1118 up up correct
TIGO.US Millicom International Cellular S.A 20200624 0 26.51 26.58 25.37 25.48 138200 25.48 down up incorrect
TIGR.US UP Fintech Holding Limited 20200624 0 4.26 4.43 4.12 4.41 644500 4.41 up down incorrect
TILE.US Interface Inc 20200624 0 7.77 7.915 7.5 7.54 421372 7.4995 down up incorrect
TIPLX.US Total Income + Real Estate Fund Class L 20200624 0 29.3 29.3 29.3 29.3 0 27.4199
TIPPX.US Total Income + Real Estate Fund CL C 20200624 0 28.2 28.2 28.2 28.2 0 25.9948
TIPRX.US Totl In Rl Est A 20200624 0 29.53 29.53 29.53 29.53 0 27.6423
TIPT.US Tiptree Inc 20200624 0 5.83 5.855 5.66 5.66 46537 5.4963 down up incorrect
TIPWX.US Total Income + Real Estate Fund CL I 20200624 0 30.05 30.05 30.05 30.05 0 28.1438
TITN.US Titan Machinery Inc 20200624 0 10.03 10.27 9.8 10.04 131987 10.04 up up correct
TLF.US Tandy Leather Factory Inc 20200624 0 14.89 14.89 14.89 14.89 2073 14.5555
TLGT.US Teligent Inc 20200624 0 3.12 3.12 2.7 2.86 127800 2.86 down up incorrect
TLMD.US SOC Telemed Inc 20200624 0 10.06 10.06 10.05 10.05 10837 10.05 down down correct
TLRY.US Tilray Inc 20200624 0 8.49 8.6 8.06 8.15 4221600 8.15 down up incorrect
TLSA.US Tiziana Life Sciences PLC 20200624 0 5.86 6 5.58 6 94040 2.4 up down incorrect
TMDI.US Titan Medical Inc 20200624 0 0.95 0.9501 0.8082 0.86 2431257 0.86 down up incorrect
TMDX.US TransMedics Group Inc 20200624 0 16.75 17.23 16.32 16.8 194500 16.8 up up correct
TMUS.US T 20200624 0 105.46 109.14 104.57 108.43 66903148 108.43 up up correct
TNDM.US Tandem Diabetes Care Inc 20200624 0 88.88 90.08 84.585 85.49 1079802 85.49 down down correct
TNT.US Peak Fintech Group Inc. Common Shares 20200624 0 1870 1870 1740 1740 110580 1740 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20200624 0 0.605 0.614 0.5741 0.5962 8592269 0.5962 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20200624 0 1.15 1.2 1.14 1.2 61442 9.6 up up correct
TOPS.US Top Ships Inc 20200624 0 0.1429 0.15 0.138 0.1411 353948929 3.5275 down down correct
TOUR.US Tuniu Corporation 20200624 0 1.18 1.39 1.1 1.295 2719100 1.295 up up correct
TOWN.US TowneBank 20200624 0 18.15 18.15 17.4 17.58 164618 16.7633 down down correct
TPIC.US TPI Composites Inc 20200624 0 22.21 22.7 21.78 21.81 647200 21.81 down down correct
TPST.US Tempest Therapeutics Inc 20200624 0 2.01 2.02 1.78 1.91 148074 28.65 down down correct
TPTX.US Turning Point Therapeutics Inc 20200624 0 67.08 68.5 63.88 65.26 286700 65.26 down down correct
TREE.US LendingTree Inc 20200624 0 281.9 284.64 277.7 280.3 194470 280.3 down down correct
TRHC.US Tabula Rasa HealthCare Inc 20200624 0 60.19 60.495 57.84 57.94 178100 57.94 down down correct
TRIB.US Trinity Biotech plc 20200624 0 2.57 2.57 2.34 2.5 1054600 2.5 down up incorrect
TRIL.US Trillium Therapeutics Inc 20200624 0 8.7 8.93 8.13 8.43 1683400 8.43 down down correct
TRIP.US TripAdvisor Inc 20200624 0 19.4 19.65 17.9 18.15 7482308 18.15 down down correct
TRIT.US Triterras Inc 20200624 0 10.1246 10.1246 10.05 10.05 309 10.05 down down correct
TRMB.US Trimble Inc 20200624 0 43.68 43.68 42.24 42.67 844260 42.67 down down correct
TRMD.US TORM plc 20200624 0 7.38 7.38 6.9 7.1 83383 6.3966 down down correct
TRMK.US Trustmark Corporation 20200624 0 23.68 23.68 22.61 22.61 618765 21.5626 down up incorrect
TRNS.US Transcat Inc 20200624 0 24.08 24.52 23.46 23.46 21100 23.46 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20200624 0 0.0012 0.0012 0.0011 0.0011 738 0.227 down up incorrect
TROO.US TROOPS Inc 20200624 0 1.17 1.25 1.17 1.21 13700 1.21 up up correct
TROW.US T. Rowe Price Group Inc 20200624 0 125.42 125.42 120.93 121.04 1402832 116.8 down down correct
TRS.US TriMas Corporation 20200624 0 22.42 22.46 21.73 22.04 136868 22.0138 down down correct
TRST.US TrustCo Bank Corp NY 20200624 0 5.95 5.99 5.82 5.915 591720 27.7785 down up incorrect
TRUE.US TrueCar Inc 20200624 0 2.88 2.89 2.58 2.68 1531341 2.68 down down correct
TRUP.US Trupanion Inc 20200624 0 40.99 42.83 40.661 41.36 569758 41.36 up up correct
TRVG.US trivago N.V 20200624 0 2.05 2.05 1.942 2.01 294700 2.01 down down correct
TRVI.US Trevi Therapeutics Inc 20200624 0 5.7 5.84 5.3 5.48 33600 5.48 down down correct
TRVN.US Trevena Inc 20200624 0 1.75 1.8 1.68 1.75 3436115 1.75
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20200624 0 19.35 19.43 18.73 18.83 333100 17.5846 down down correct
TSBK.US Timberland Bancorp Inc 20200624 0 17.44 17.58 17.015 17.03 13895 16.097 down up incorrect
TSC.US TriState Capital Holdings Inc 20200624 0 14.72 14.89 14.0701 14.37 124488 14.37 down down correct
TSCAP.US TriState Capital Holdings Inc 20200624 0 23.28 23.5 22.78 22.95 2652 20.7829 down down correct
TSCBP.US TriState Capital Holdings Inc 20200624 0 23.821 23.821 23.05 23.6 8000 21.4921 down down correct
TSCO.US Tractor Supply Company 20200624 0 126.7 131.7 126.7 131.34 1704654 129.1926 up up correct
TSEM.US Tower Semiconductor Ltd 20200624 0 19.68 19.755 19.16 19.19 391333 19.19 down down correct
TSIFX.US TSIFX 20200624 0 9.62 9.62 9.62 9.62 0 9.0832
TSLA.US Tesla Inc 20200624 0 994.11 1000.885 953.1414 960.85 54797949 192.17 down down correct
TSRI.US TSR Inc 20200624 0 4.07 4.07 3.8006 3.91 6053 3.91 down down correct
TTCF.US Tattooed Chef Inc 20200624 0 16.5 16.615 14.6 15.2 3677590 15.2 down down correct
TTD.US The Trade Desk Inc 20200624 0 409 411.45 388.04 396.37 1833987 39.637 down down correct
TTEC.US TTEC Holdings Inc 20200624 0 45.4 45.557 43.83 44.26 116905 42.369 down up incorrect
TTEK.US Tetra Tech Inc 20200624 0 77.39 77.39 74.01 74.32 430686 73.6775 down down correct
TTGT.US TechTarget Inc 20200624 0 29.58 29.64 28.83 29.35 301879 29.35 down down correct
TTMI.US TTM Technologies Inc 20200624 0 11.4 11.42 11.01 11.05 831467 11.05 down down correct
TTNP.US Titan Pharmaceuticals Inc 20200624 0 0.352 0.445 0.3428 0.4088 2956809 12.264 up up correct
TTOO.US T2 Biosystems Inc 20200624 0 1.17 1.25 1.08 1.21 5706700 1.21 up up correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20200624 0 1.46 1.46 1.26 1.29 10267 1.1891 down down correct
TTWO.US Take 20200624 0 142.869 143.435 137.4 139.87 1480045 139.87 down down correct
TURN.US 180 Degree Capital Corp 20200624 0 1.84 1.8599 1.76 1.79 34258 5.37 down down correct
TUSK.US Mammoth Energy Services Inc 20200624 0 1.42 1.42 1.27 1.3 199500 1.3 down down correct
TVTX.US Travere Therapeutics Inc 20200624 0 16.03 17.27 15.74 17.11 1268015 17.11 up up correct
TVTY.US Tivity Health Inc 20200624 0 10.76 10.93 10.39 10.78 633796 10.78 up up correct
TW.US Tradeweb Markets Inc 20200624 0 62.2 62.79 60.265 60.85 1321200 60.4535 down down correct
TWIN.US Twin Disc Incorporated 20200624 0 5.41 5.45 4.9 5 150848 5 down down correct
TWNK.US Hostess Brands Inc 20200624 0 12.22 12.3 12.02 12.23 1937200 12.23 up down incorrect
TWNKW.US Hostess Brands Inc 20200624 0 0.8249 0.851 0.8249 0.851 29035 0.851 up up correct
TWOU.US 2U Inc 20200624 0 36.39 36.8 34.93 35.62 989427 35.62 down down correct
TWST.US Twist Bioscience Corporation 20200624 0 44 45 41.2 41.33 471900 41.33 down down correct
TXG.US 10x Genomics Inc 20200624 0 88.78 90.65 86.19 87.95 588200 87.95 down down correct
TXMD.US TherapeuticsMD Inc 20200624 0 1.23 1.25 1.15 1.17 2628927 1.17 down down correct
TXN.US Texas Instruments Incorporated 20200624 0 125.29 126.8 123.13 123.99 4747121 119.4539 down down correct
TXRH.US Texas Roadhouse Inc 20200624 0 54.26 54.26 51.08 51.75 1424798 51.0877 down up incorrect
TYHT.US Shineco Inc 20200624 0 0.57 0.572 0.53 0.556 142058 5.004 down up incorrect
TYME.US Tyme Technologies Inc 20200624 0 1.43 1.4628 1.36 1.36 255478 1.36 down up incorrect
TZOO.US Travelzoo 20200624 0 6.04 6.11 5.62 5.92 273600 5.92 down down correct
UAL.US United Airlines Holdings Inc 20200624 0 34.68 35.23 32.62 33.07 65450848 33.07 down down correct
UBCP.US United Bancorp Inc 20200624 0 12.27 12.27 11.41 11.42 7414 10.7868 down down correct
UBFO.US United Security Bancshares 20200624 0 6.15 6.21 6.05 6.12 24154 5.5944 down down correct
UBOH.US United Bancshares Inc 20200624 0 19.48 19.48 18.0344 18.21 1970 17.4977 down down correct
UBSI.US United Bankshares Inc 20200624 0 26.26 26.44 25.36 25.74 475883 24.1602 down down correct
UBX.US Unity Biotechnology Inc 20200624 0 9.09 9.44 8.86 9.28 313300 9.28 up up correct
UCBI.US United Community Banks Inc 20200624 0 19.21 19.42 18.49 18.62 331537 17.8749 down down correct
UCBIO.US United Community Banks Inc 20200624 0 24.89 24.89 24.6 24.85 60200 22.5988 down down correct
UCL.US uCloudlink Group Inc 20200624 0 17.44 17.44 16.33 16.5678 17861 16.5678 down down correct
UCTT.US Ultra Clean Holdings Inc 20200624 0 22.3 22.3 21.7 22.01 306421 22.01 down down correct
UEIC.US Universal Electronics Inc 20200624 0 45.82 46.54 43.87 43.98 47400 43.98 down down correct
UEPS.US Net 1 UEPS Technologies Inc 20200624 0 3.19 3.19 3.01 3.08 295238 3.08 down down correct
UFCS.US United Fire Group Inc 20200624 0 26.26 26.3912 25.34 25.81 96624 24.7388 down down correct
UFPI.US UFP Industries Inc 20200624 0 48.56 49.085 46.68 47.005 349156 46.3988 down down correct
UFPT.US UFP Technologies Inc 20200624 0 42.84 44 42.61 44 36900 44 up up correct
UG.US United 20200624 0 15.1 15.8 14.65 15.445 1508 14.6753 up down incorrect
UGRO.US urban 20200624 0 1 1 1 1 5000 6
UHAL.US AMERCO 20200624 0 303.48 303.48 291.6 294.34 36610 291.9454 down up incorrect
UIHC.US United Insurance Holdings Corp 20200624 0 7.26 7.6047 7.11 7.42 151623 6.9369 up up correct
UK.US Ucommune International Ltd 20200624 0 10.08 10.08 10.07 10.07 6306 10.07 down down correct
ULBI.US Ultralife Corporation 20200624 0 7.44 7.85 7.34 7.56 60600 7.56 up up correct
ULH.US Universal Logistics Holdings Inc 20200624 0 16.5 16.59 16.21 16.22 41407 15.8388 down down correct
ULTA.US Ulta Beauty Inc 20200624 0 205 206.43 194.12 200 2011037 200 down down correct
UMBF.US UMB Financial Corporation 20200624 0 50.7 50.78 48.3 48.48 347923 47.285 down down correct
UMPQ.US Umpqua Holdings Corporation 20200624 0 11 11.03 10.35 10.37 2859890 9.5895 down up incorrect
UNB.US Union Bankshares Inc 20200624 0 17.65 17.825 17.51 17.54 30194 16.3038 down down correct
UNIQX.US UNIQX 20200624 0 26.62 26.62 26.62 26.62 0 25.1232
UNIT.US Uniti Group Inc 20200624 0 9.06 9.2301 8.74 8.88 2812679 8.0561 down down correct
UNTY.US Unity Bancorp Inc 20200624 0 13.75 13.87 13.1977 13.43 13752 13.0843 down down correct
UONE.US Urban One Inc 20200624 0 24 26 20.1 24.87 2834980 24.87 up up correct
UONEK.US Urban One Inc 20200624 0 2.72 2.83 2.3 2.75 6147000 2.75 up up correct
UPLD.US Upland Software Inc 20200624 0 34.7 35.1751 33.01 33.4 193919 33.4 down down correct
UPWK.US Upwork Inc 20200624 0 13.29 13.7 12.66 12.92 2518600 12.92 down down correct
URBN.US Urban Outfitters Inc 20200624 0 16.84 17.11 16.15 16.18 2023152 16.18 down down correct
URGN.US UroGen Pharma Ltd 20200624 0 29.31 29.83 27.47 27.53 123500 27.53 down down correct
USAK.US USA Truck Inc 20200624 0 7.21 7.2327 6.77 6.87 24631 6.87 down down correct
USAP.US Universal Stainless & Alloy Products Inc 20200624 0 8.12 8.44 8 8.02 8300 8.02 down down correct
USAU.US U.S. Gold Corp 20200624 0 6.98 6.98 6.54 6.67 53594 6.67 down down correct
USEG.US U.S. Energy Corp 20200624 0 5.89 5.9 5.54 5.6 26200 5.6 down up incorrect
USIO.US Usio Inc 20200624 0 2.14 2.14 2 2 35732 2 down down correct
USLM.US United States Lime & Minerals Inc 20200624 0 81.88 82.8575 81.118 82.25 6583 81.6078 up up correct
USQIX.US USQ Core Real Estate Fund 20200624 0 25.03 25.03 25.03 25.03 0 23.8008
USQSX.US USQ Core Real Estate Fund 20200624 0 25.04 25.04 25.04 25.04 0 23.8109
USWS.US U.S. Well Services Inc 20200624 0 0.5151 0.5399 0.51 0.5202 304967 1.8207 up down incorrect
USWSW.US U.S. Well Services Inc. WT EXP 031524 20200624 0 0.0484 0.0505 0.011 0.012 137635 0.012 down down correct
UTHR.US United Therapeutics Corporation 20200624 0 120.26 122.45 119 121.28 540030 121.28 up up correct
UTMD.US Utah Medical Products Inc 20200624 0 99.5 101.99 93.86 100.5 61980 97.0911 up up correct
UTSI.US UTStarcom Holdings Corp 20200624 0 1.71 1.74 1.7 1.73 5200 1.73 up down incorrect
UVSP.US Univest Financial Corporation 20200624 0 15.19 15.19 14.54 14.72 99905 14.128 down down correct
UXIN.US Uxin Limited 20200624 0 1.53 1.57 1.44 1.49 1314600 1.49 down down correct
VABK.US Virginia National Bankshares Corporation 20200624 0 25 25 25 25 1 23.3012
VALU.US Value Line Inc 20200624 0 23.852 26.17 22.5 25.1 12063 24.03 up down incorrect
VBFC.US Village Bank and Trust Financial Corp 20200624 0 33.19 33.19 33.19 33.19 106 33.107
VBIV.US VBI Vaccines Inc 20200624 0 2.56 2.65 2.47 2.54 6589674 2.54 down up incorrect
VBLT.US Vascular Biogenics Ltd 20200624 0 1.25 1.29 1.23 1.25 285600 1.25
VBTX.US Veritex Holdings Inc 20200624 0 16.9 16.9 16.035 16.24 224599 15.6017 down down correct
VC.US Visteon Corporation 20200624 0 72.31 73.33 68.52 68.54 376275 68.54 down up incorrect
VCEL.US Vericel Corporation 20200624 0 14.68 14.86 13.5 13.52 667000 13.52 down down correct
VCMIX.US Versus Capital Multi 20200624 0 26.66 26.66 26.66 26.66 0 25.121
VCNX.US Vaccinex Inc 20200624 0 3.51 3.51 3.25 3.28 56300 3.28 down up incorrect
VCRRX.US Versus Capital Real Assets Fund LLC 20200624 0 24.42 24.42 24.42 24.42 0 23.3804
VCTR.US Victory Capital Holdings Inc 20200624 0 16.22 16.48 15.71 16.31 123810 15.9347 up up correct
VCYT.US Veracyte Inc 20200624 0 26.73 27.29 24.64 24.8 448870 24.8 down down correct
VECO.US Veeco Instruments Inc 20200624 0 13.05 13.22 12.35 12.68 736942 12.68 down down correct
VEON.US VEON Ltd 20200624 0 1.71 1.725 1.66 1.71 5693394 1.71
VERB.US Verb Technology Company Inc 20200624 0 1.06 1.0725 1.01 1.03 28412 1.03 down down correct
VERBW.US Verb Technology Company Inc 20200624 0 0.304 0.3073 0.29 0.3045 5192 0.3045 up down incorrect
VERI.US Veritone Inc 20200624 0 17.48 18.41 14.25 16.73 3070000 16.73 down down correct
VERO.US Venus Concept Inc 20200624 0 4.26 4.4 3.68 4.1 77400 4.1 down up incorrect
VERU.US Veru Inc 20200624 0 3.22 3.44 3.22 3.41 917700 3.41 up up correct
VERY.US Vericity Inc 20200624 0 11 11 10.594 11 19600 11
VFF.US Village Farms International Inc 20200624 0 5.15 5.25 4.72 4.97 1230939 4.97 down down correct
VFLEX.US VFLEX 20200624 0 23.74 23.74 23.74 23.74 0 21.8526
VG.US Vonage Holdings Corp 20200624 0 9.79 9.85 9.44 9.5 2054741 9.5 down down correct
VIA.US Via Renewables Inc 20200624 0 7.03 7.1975 6.85 7.1 160020 6.4033 up up correct
VIAC.US ViacomCBS Inc 20200624 0 23.16 23.74 22.105 23.58 16923930 22.7151 up up correct
VIACA.US ViacomCBS Inc 20200624 0 25.6 26.28 24.5401 25.96 145961 25.0764 up up correct
VIASP.US Via Renewables Inc 20200624 0 22.8 22.98 22.5 22.5 3700 19.6666 down down correct
VIAV.US Viavi Solutions Inc 20200624 0 12.7 12.76 12.27 12.33 2593761 12.33 down down correct
VICR.US Vicor Corporation 20200624 0 70 71.41 68.53 69.04 214094 69.04 down down correct
VIOT.US Viomi Technology Co. Ltd 20200624 0 5.53 5.6 5.35 5.35 98500 5.35 down down correct
VIR.US Vir Biotechnology Inc 20200624 0 40.37 48.42 40.185 47.86 3221600 47.86 up up correct
VIRC.US Virco Mfg. Corporation 20200624 0 2.38 2.38 2.25 2.25 5355 2.25 down down correct
VIRT.US Virtu Financial Inc 20200624 0 23.31 23.59 22.95 23.22 986175 21.9794 down down correct
VIRX.US Viracta Therapeutics Inc 20200624 0 3.6 3.6 2.9 3.2 2455170 3.2 down down correct
VISL.US Vislink Technologies Inc 20200624 0 0.7 0.702 0.63 0.6701 1370037 4.0206 down down correct
VIVE.US Viveve Medical Inc 20200624 0 5.99 6 5.699 5.76 86351 5.76 down down correct
VIVO.US Meridian Bioscience Inc 20200624 0 18.99 19.75 18.73 19.6 614148 19.6 up down incorrect
VJET.US voxeljet AG 20200624 0 1.49 1.57 1.47 1.49 12744 7.45
VKTX.US Viking Therapeutics Inc 20200624 0 8.02 8.18 7.425 7.43 1291069 7.43 down down correct
VLCN.US Volcon Inc. Common stock 20200624 0 6.1 6.1 6.1 6.1 130 6.1
VLDR.US Velodyne Lidar Inc 20200624 0 11.89 11.97 10.58 11.1 303448 11.1 down up incorrect
VLDRW.US Velodyne Lidar Inc 20200624 0 1.49 1.49 1.2 1.34 294559 1.34 down down correct
VLGEA.US Village Super Market Inc 20200624 0 25.41 25.96 25.28 25.79 55329 24.2321 up up correct
VLY.US Valley National Bancorp 20200624 0 7.54 7.64 7.36 7.46 2685550 7.0287 down up incorrect
VLYPO.US Valley National Bancorp 20200624 0 21.89 21.89 21.23 21.315 6347 19.6602 down down correct
VLYPP.US Valley National Bancorp 20200624 0 24.1 24.1399 23.5 24.07 7186 22.1767 down down correct
VMD.US Viemed Healthcare Inc 20200624 0 10.79 10.9 10.26 10.69 487514 10.69 down up incorrect
VNDA.US Vanda Pharmaceuticals Inc 20200624 0 11.79 11.89 11.36 11.46 444500 11.46 down down correct
VNET.US 21Vianet Group Inc 20200624 0 23.19 23.24 21.81 22.21 5299546 22.21 down down correct
VNOM.US Viper Energy Partners LP 20200624 0 11.41 11.49 10.38 10.4 775392 9.6753 down down correct
VOD.US Vodafone Group Plc 20200624 0 15.8 15.8 15.505 15.63 2258595 14.2302 down down correct
VOXX.US VOXX International Corporation 20200624 0 5.87 6.14 5.52 5.77 133397 5.77 down down correct
VQS.US Viq Solutions Inc 20200624 0 3.1162 3.13 3.1162 3.13 11100 3.13 up down incorrect
VRA.US Vera Bradley Inc 20200624 0 4.61 4.7 4.33 4.34 465433 4.34 down down correct
VRAY.US ViewRay Inc 20200624 0 2.05 2.075 1.96 2.04 1344700 2.04 down up incorrect
VRCA.US Verrica Pharmaceuticals Inc 20200624 0 15.47 16 13.58 14.01 132700 14.01 down down correct
VRDN.US Viridian Therapeutics Inc 20200624 0 1.18 1.2 1.11 1.15 138976 17.25 down down correct
VREX.US Varex Imaging Corporation 20200624 0 15.11 15.21 14.81 14.89 398700 14.89 down down correct
VRM.US Vroom Inc 20200624 0 49.09 50.82 47.05 47.69 913500 47.69 down down correct
VRME.US VerifyMe Inc 20200624 0 3.8 4.1494 3.33 3.49 387611 3.49 down down correct
VRMEW.US VerifyMe Inc 20200624 0 1.25 1.25 0.96 1.05 467273 1.05 down down correct
VRNA.US Verona Pharma plc 20200624 0 5.48 5.6387 5.08 5.11 25257 5.11 down down correct
VRNS.US Varonis Systems Inc 20200624 0 89.31 90.64 86.52 88.32 679338 29.44 down down correct
VRNT.US Verint Systems Inc 20200624 0 44.169 44.5189 42.4294 42.9993 622738 21.9049 down down correct
VRRM.US Verra Mobility Corporation 20200624 0 10.71 10.78 10.23 10.34 1240800 10.34 down down correct
VRSK.US Verisk Analytics Inc 20200624 0 166.21 167.33 163.26 163.69 683480 162.2356 down up incorrect
VRSN.US VeriSign Inc 20200624 0 205.43 208.32 201.58 202.73 559217 202.73 down up incorrect
VRTS.US Virtus Investment Partners Inc 20200624 0 113.43 116.4 109.56 109.91 44524 107.2 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20200624 0 294.93 297.71 288.9 291.18 1622162 291.18 down up incorrect
VS.US Versus Systems Inc 20200624 0 0.1579 0.1579 0.152 0.1578 2630 2.5248 down down correct
VSAT.US Viasat Inc 20200624 0 39.73 39.73 38.02 38.51 414036 38.51 down down correct
VSEC.US VSE Corporation 20200624 0 27.99 27.99 27 27.09 40181 26.721 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20200624 0 5.87 5.87 5.87 5.87 0 5.5555
VSLCX.US Invesco Senior Loan Fund Class C 20200624 0 5.88 5.88 5.88 5.88 0 5.6269
VSLYX.US If Inv Snr Fnd Y 20200624 0 5.87 5.87 5.87 5.87 0 5.535
VSTM.US Verastem Inc 20200624 0 1.87 1.9 1.77 1.85 6038600 1.85 down down correct
VTGN.US VistaGen Therapeutics Inc 20200624 0 0.511 0.5498 0.51 0.535 1215211 0.535 up up correct
VTNR.US Vertex Energy Inc 20200624 0 0.7306 0.7561 0.62 0.645 198021 0.645 down down correct
VTRS.US Viatris Inc 20200624 0 15.99 16.195 15.635 16.02 6633996 15.6551 up up correct
VTSI.US VirTra Inc 20200624 0 4.4 4.4 3.8 3.93 126822 3.93 down down correct
VTVT.US vTv Therapeutics Inc 20200624 0 2.38 2.42 2.25 2.33 423183 2.33 down down correct
VUZI.US Vuzix Corporation 20200624 0 2.58 2.65 2.32 2.5 998633 2.5 down down correct
VVPR.US VivoPower International PLC 20200624 0 1.32 1.39 1.27 1.39 98405 1.39 up up correct
VWTR.US Vidler Water Resources Inc 20200624 0 7.78 8.05 7.78 7.87 91100 7.87 up up correct
VXRT.US Vaxart Inc 20200624 0 2.62 3.37 2.61 3.19 19402200 3.19 up up correct
VYGR.US Voyager Therapeutics Inc 20200624 0 14.09 14.22 13.3 13.5 211900 13.5 down down correct
VYNE.US VYNE Therapeutics Inc 20200624 0 8.12 8.24 7.52 7.72 1700150 7.72 down down correct
VYNT.US Vyant Bio Inc 20200624 0 3.29 3.41 3.17 3.17 44400 3.17 down down correct
WABC.US Westamerica Bancorporation 20200624 0 54 54.07 53 53.7 299793 51.447 down up incorrect
WAFD.US Washington Federal Inc 20200624 0 25.82 25.9 24.55 24.57 374856 23.4035 down down correct
WAFU.US Wah Fu Education Group Limited 20200624 0 5.2 6.08 5.05 5.21 466805 5.21 up up correct
WASH.US Washington Trust Bancorp Inc 20200624 0 32.46 32.5 31.96 32.09 145391 29.8203 down down correct
WATT.US Energous Corporation 20200624 0 2.75 2.94 2.45 2.88 2127351 2.88 up down incorrect
WB.US Weibo Corporation 20200624 0 33.78 34 32.62 32.96 1285867 32.96 down down correct
WBA.US Walgreens Boots Alliance Inc 20200624 0 42.68 42.68 40.85 41.17 6218319 38.7395 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20200624 0 38.66 39.35 37.5 38.08 1036500 38.08 down down correct
WDAY.US Workday Inc 20200624 0 184.5 185.71 178.31 180.07 1545885 180.07 down down correct
WDC.US Western Digital Corporation 20200624 0 43.39 43.42 41.93 42.25 5723337 42.25 down down correct
WDFC.US WD 20200624 0 190.52 195.68 190.52 194.14 90551 190.6724 up up correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20200624 0 12.76 12.76 12.76 12.76 0 12.6532
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20200624 0 13.11 13.11 13.11 13.11 0 13.0054
WEN.US The Wendy's Company 20200624 0 21.72 21.89 20.925 21.24 3241828 20.7105 down down correct
WERN.US Werner Enterprises Inc 20200624 0 42.67 43.02 42.17 42.24 1010289 41.6508 down up incorrect
WESFX.US Wildermuth Endowment Strategy Fund 20200624 0 13.25 13.25 13.25 13.25 0 13.1439
WETF.US WisdomTree Investments Inc 20200624 0 3.38 3.39 3.25 3.285 951613 3.1755 down down correct
WEYS.US Weyco Group Inc 20200624 0 20.42 20.42 19.79 19.83 15282 18.7169 down down correct
WFCF.US Where Food Comes From Inc 20200624 0 1.66 1.66 1.66 1.66 220 6.5738
WFCPX.US Wells Fargo & Co Non 20200624 0 25.18 25.18 25.18 25.18 0 25.18
WHF.US WhiteHorse Finance Inc 20200624 0 10.33 10.42 9.87 10.21 84646 8.6275 down down correct
WHFBZ.US WHFBZ 20200624 0 24.474 24.74 24 24 5444 21.8275 down down correct
WHLM.US Wilhelmina International Inc 20200624 0 4.55 4.55 4.55 4.55 242 4.55
WHLR.US Wheeler Real Estate Investment Trust Inc 20200624 0 1.74 1.7499 1.62 1.7 79779 1.7 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20200624 0 11.1 11.1 11.04 11.098 700 11.098 down down correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20200624 0 6.8 7.47 6.8 7.445 1100 7.445 up up correct
WILC.US G. Willi 20200624 0 15.42 15.745 15.42 15.6963 1410 14.8024 up down incorrect
WIMI.US WiMi Hologram Cloud Inc 20200624 0 3.61 3.77 3.61 3.64 58419 3.64 up up correct
WINA.US Winmark Corporation 20200624 0 170.995 170.995 163.52 165.3 30768 156.0514 down down correct
WING.US Wingstop Inc 20200624 0 132.01 134.4573 130.13 133.36 451246 127.5574 up up correct
WINT.US Windtree Therapeutics Inc 20200624 0 7.31 7.49 6.8 6.9662 64593 6.9662 down up incorrect
WIRE.US Encore Wire Corporation 20200624 0 46.94 47.33 45.99 46.27 68170 46.18 down up incorrect
WISA.US Summit Wireless Technologies Inc 20200624 0 2.35 2.37 2.21 2.32 1098300 2.32 down down correct
WIX.US Wix.com Ltd 20200624 0 243.25 250.95 231.75 241.28 1332670 241.28 down down correct
WKEY.US WISeKey International Holding AG 20200624 0 8.5 9.98 7.861 7.861 105700 7.861 down down correct
WKHS.US Workhorse Group Inc 20200624 0 7.21 10 7.1 8.51 92541664 8.51 up up correct
WKSP.US Worksport Ltd. Common Stock 20200624 0 0.078 0.078 0.065 0.073 424900 0.073 down down correct
WLDN.US Willdan Group Inc 20200624 0 23.73 24.07 23.08 23.71 60450 23.71 down down correct
WLFC.US Willis Lease Finance Corporation 20200624 0 24 24.21 21.85 24.07 16200 24.07 up up correct
WLTW.US Willis Towers Watson Public Limited Company 20200624 0 192.08 193 190.235 190.85 1095502 187.1651 down down correct
WMG.US Warner Music Group Corp 20200624 0 31.04 31.9 31.02 31.33 594613 30.6328 up up correct
WNEB.US Western New England Bancorp Inc 20200624 0 5.46 5.51 5.19 5.22 50662 5.0066 down down correct
WPRT.US Westport Fuel Systems Inc 20200624 0 1.24 1.24 1.17 1.23 777784 1.23 down up incorrect
WRAP.US Wrap Technologies Inc 20200624 0 9.5 9.7 8.75 9.48 1164700 9.48 down down correct
WRLD.US World Acceptance Corporation 20200624 0 68.26 68.36 64.31 65.83 68000 65.83 down down correct
WSBC.US WesBanco Inc 20200624 0 19.92 19.92 19.22 19.54 335168 18.3538 down down correct
WSBF.US Waterstone Financial Inc 20200624 0 14.58 14.58 13.88 13.94 103951 12.6589 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20200624 0 14.97 15.03 14.17 14.33 894500 14.33 down down correct
WSFS.US WSFS Financial Corporation 20200624 0 26.77 26.77 25.56 26 326528 25.5281 down down correct
WSTG.US Wayside Technology Group Inc 20200624 0 23.606 23.9571 23.3601 23.79 10404 22.8359 up up correct
WTBA.US West Bancorporation Inc 20200624 0 17.42 17.42 16.42 16.53 37166 15.5905 down down correct
WTER.US The Alkaline Water Company Inc 20200624 0 1.62 1.7 1.56 1.7 1430423 1.7 up down incorrect
WTFC.US Wintrust Financial Corporation 20200624 0 44.32 44.32 41.93 42.04 358063 40.8702 down down correct
WTFCM.US Wintrust Financial Corporation 20200624 0 25.22 25.34 24.8399 25.34 11315 23.1264 up down incorrect
WTFCP.US Wintrust Financial Corporation 20200624 0 26.07 26.09 25.8 26.09 47291 23.9131 up up correct
WTRH.US Waitr Holdings Inc 20200624 0 2.32 2.47 2.265 2.28 4346313 2.28 down down correct
WTW.US Weight Watchers International Inc 20200624 0 25.92 26.18 24.25 25.33 13828 25.33 down down correct
WVE.US Wave Life Sciences Ltd 20200624 0 11.21 11.47 10.78 10.81 358800 10.81 down down correct
WVFC.US WVS Financial Corp 20200624 0 13.34 13.34 13.34 13.34 17 12.8152
WVVI.US Willamette Valley Vineyards Inc 20200624 0 6 6.08 6 6.08 1086 6.08 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20200624 0 4.9 4.9 4.9 4.9 125 4.5552
WW.US WW International Inc 20200624 0 26.16 26.21 24.11 25.34 1702243 25.34 down down correct
WWD.US Woodward Inc 20200624 0 75.91 76.43 72.58 72.85 485810 72.3205 down down correct
WYNN.US Wynn Resorts Limited 20200624 0 83.31 83.39 75.02 75.21 8439062 75.21 down down correct
XAIR.US Beyond Air Inc 20200624 0 6.97 7.2 6.69 7.18 200200 7.18 up up correct
XBIO.US Xenetic Biosciences Inc 20200624 0 1.01 1.07 1 1.04 243652 1.04 up up correct
XBIOW.US Xenetic Biosciences Inc 20200624 0 0.63 0.63 0.63 0.63 0 0.63
XBIT.US XBiotech Inc 20200624 0 14.59 14.9 13.96 14.31 122429 14.31 down down correct
XCAPX.US ACAP Strategic Fund 20200624 0 23.98 23.98 23.98 23.98 0 23.0316
XCBFX.US Capstone Church Bond Fund 20200624 0 12 12 12 12 0 12
XCLIX.US XCLIX 20200624 0 10.86 10.86 10.86 10.86 0 10.4575
XCUR.US Exicure Inc 20200624 0 2.83 2.95 2.68 2.78 414800 2.78 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20200624 0 17.86 17.86 17.86 17.86 0 17.86
XEL.US Xcel Energy Inc 20200624 0 63.64 64.21 62.92 63.68 2150924 61.1483 up up correct
XELA.US Exela Technologies Inc 20200624 0 0.5453 0.5453 0.46 0.4851 10451422 1.4553 down up incorrect
XELB.US Xcel Brands Inc 20200624 0 1.08 1.08 0.8616 0.985 287257 0.985 down down correct
XENE.US Xenon Pharmaceuticals Inc 20200624 0 12.91 13.23 12.63 13.06 72612 13.06 up down incorrect
XENT.US Intersect ENT Inc 20200624 0 12.5 12.68 12.05 12.17 419271 12.17 down down correct
XERS.US Xeris Pharmaceuticals Inc 20200624 0 5.41 5.57 5.09 5.31 277800 5.31 down down correct
XFOR.US X4 Pharmaceuticals Inc 20200624 0 9.7 9.9899 9.5101 9.72 69702 9.72 up up correct
XGEIX.US Guggenheim Energy & Income Fund 20200624 0 746.22 746.22 746.22 746.22 0 613.0643
XGN.US Exagen Inc 20200624 0 12.42 12.838 11.73 11.73 12700 11.73 down down correct
XILSX.US Pioneer ILS Interval Fund 20200624 0 8.53 8.53 8.53 8.53 0 8.1064
XLNX.US Xilinx Inc 20200624 0 94.5 94.85 92.6 92.89 2541579 92.118 down up incorrect
XLRN.US Acceleron Pharma Inc 20200624 0 107 108.372 101.825 102.54 640864 102.54 down down correct
XNCR.US Xencor Inc 20200624 0 32.73 33.44 32.232 32.85 428168 32.85 up up correct
XNET.US Xunlei Limited 20200624 0 3.7 3.83 3.61 3.69 599251 3.69 down up incorrect
XOMA.US XOMA Corporation 20200624 0 22.73 24.05 22.64 23.12 48271 23.12 up up correct
XONE.US The ExOne Company 20200624 0 8.81 9.07 8.74 8.9 214637 8.9 up up correct
XP.US XP Inc 20200624 0 46.15 47.36 44.58 44.81 1885700 44.81 down down correct
XPEL.US XPEL Inc 20200624 0 16.53 17.0549 16.1901 16.65 233546 16.65 up up correct
XPER.US Xperi Holding Corporation 20200624 0 13.98 14.15 13.5825 13.81 696518 13.6262 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20200624 0 5.87 5.87 5.87 5.87 0 5.5573
XRAY.US DENTSPLY SIRONA Inc 20200624 0 44.15 44.6 42.74 42.86 2669902 42.3559 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20200624 0 16.11 16.12 15.28 15.47 4020369 14.3653 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20200624 0 10.18 10.18 10.18 10.18 0 9.6569
XSICX.US Voya Senior Income Fund Class 20200624 0 10.15 10.15 10.15 10.15 0 9.6964
XSIIX.US ING Senior Incm Fd 20200624 0 10.14 10.14 10.14 10.14 0 9.5834
XSILX.US XSILX 20200624 0 8.58 8.58 8.58 8.58 0 8.1701
XSIWX.US ING Senior Incm Fd 20200624 0 10.18 10.18 10.18 10.18 0 9.6237
XSLCX.US Invesco Senior Loan Fund Class 20200624 0 5.87 5.87 5.87 5.87 0 5.87
XSPA.US XpresSpa Group Inc 20200624 0 5.08 5.1 4.7 4.86 7544404 4.86 down down correct
XTLB.US XTL Biopharmaceuticals Ltd 20200624 0 1.58 1.58 1.23 1.3 71515 1.3 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20200624 0 0.795 0.799 0.75 0.769 1547400 0.769 down down correct
YELL.US Yellow Corporation 20200624 0 1.64 1.66 1.5 1.56 1713600 1.56 down down correct
YI.US 111 Inc 20200624 0 6.58 6.88 6.25 6.34 337700 6.34 down down correct
YJ.US Yunji Inc 20200624 0 2.79 2.86 2.64 2.84 144400 2.84 up up correct
YMAB.US Y 20200624 0 48.25 49.53 47.75 48.47 195800 48.47 up up correct
YMTX.US Yumanity Therapeutics Inc 20200624 0 1.5 1.54 1.44 1.49 51150 29.8 down down correct
YNDX.US Yandex N.V 20200624 0 49.92 50.46 48.8 50.3 4607884 50.3 up up correct
YORW.US The York Water Company 20200624 0 46.62 46.92 46 46.29 56361 45.167 down down correct
YTEN.US Yield10 Bioscience Inc 20200624 0 7.5 7.6647 6.57 6.77 222477 6.77 down down correct
YTRA.US Yatra Online Inc 20200624 0 0.772 0.772 0.71 0.733 1050900 0.733 down down correct
YVR.US Liquid Media Group Ltd 20200624 0 1.4 1.43 1.36 1.4 360400 1.4
YY.US JOYY Inc 20200624 0 94.8 95.19 91.57 93.63 1657570 89.9341 down down correct
Z.US Zillow Group Inc 20200624 0 62.16 63.015 58.34 59.3 3781500 59.3 down down correct
ZBRA.US Zebra Technologies Corporation 20200624 0 259.84 260.21 246.6 250.5 370074 250.5 down down correct
ZCMD.US Zhongchao Inc 20200624 0 2.325 2.325 2.2 2.2 16500 2.2 down down correct
ZD.US Ziff Davis Inc. 20200624 0 72.3 72.78 69.4 69.6 874474 69.6 down down correct
ZEST.US Ecoark Holdings Inc. Common Stock 20200624 0 3.57 3.8 3.57 3.74 435400 3.74 up up correct
ZEUS.US Olympic Steel Inc 20200624 0 9.53 10.104 9.435 9.92 68431 9.8568 up down incorrect
ZG.US Zillow Group Inc 20200624 0 62.28 62.67 58.14 59.02 568364 59.02 down down correct
ZGNX.US Zogenix Inc 20200624 0 28.31 29.01 27.57 28.37 1783559 28.37 up up correct
ZGYH.US Yunhong International 20200624 0 9.75 9.75 9.7 9.72 19500 9.72 down up incorrect
ZGYHR.US Yunhong International 20200624 0 0.2717 0.28 0.25 0.28 20211 0.28 up up correct
ZGYHU.US Yunhong International 20200624 0 10.01 10.07 10 10.07 36216 10.07 up up correct
ZGYHW.US Yunhong International 20200624 0 0.258 0.3 0.2579 0.265 54652 0.265 up up correct
ZI.US ZoomInfo Technologies Inc 20200624 0 49.25 51.68 47.22 50.98 2461200 50.98 up up correct
ZION.US Zions Bancorporation National Association 20200624 0 35 35 33.18 33.22 2875653 31.8066 down down correct
ZIONL.US ZIONL 20200624 0 25.76 25.84 25.66 25.77 17000 23.45 up up correct
ZIONO.US Zions Bancorporation National Association 20200624 0 26.76 26.96 26.34 26.74 3000 24.5146 down down correct
ZIONP.US Zions Bancorporation National Association 20200624 0 20.4777 20.4777 20.01 20.05 1929 18.8523 down down correct
ZIOP.US ZIOPHARM Oncology Inc 20200624 0 3.53 3.67 3.43 3.43 2032379 3.43 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20200624 0 0.1002 0.1084 0.1002 0.1084 32000 0.1084 up up correct
ZIXI.US Zix Corporation 20200624 0 6.78 6.84 6.41 6.56 576930 6.56 down down correct
ZKIN.US ZK International Group Co. Ltd 20200624 0 1.45 1.56 1.42 1.47 201900 1.47 up up correct
ZLAB.US Zai Lab Limited 20200624 0 77.33 80.67 77.33 78.59 288200 78.59 up up correct
ZM.US Zoom Video Communications Inc 20200624 0 254.5 258.75 248.6 255.9 9862774 255.9 up up correct
ZNGA.US Zynga Inc 20200624 0 9.59 9.72 9.37 9.48 14122000 9.48 down up incorrect
ZNTL.US Zentalis Pharmaceuticals Inc 20200624 0 49.01 53.22 49.01 51.57 290300 51.57 up up correct
ZS.US Zscaler Inc 20200624 0 111 113.7 107.23 108.26 3018800 108.26 down down correct
ZSAN.US Zosano Pharma Corporation 20200624 0 0.88 0.88 0.8164 0.852 1268488 0.852 down up incorrect
ZUMZ.US Zumiez Inc 20200624 0 27.45 28.15 26.47 26.505 223802 26.505 down down correct
ZVO.US Zovio Inc 20200624 0 3.2 3.24 2.75 3 556600 3 down down correct
ZVZZT.US NASDAQ TEST STOCK 20200624 0 10.94 11.27 9.99 10.02 761845 10.02 down up incorrect
ZWZZT.US NASDAQ TEST STOCK 20200624 0 19 19 19 19 100 19
ZYNE.US Zynerba Pharmaceuticals Inc 20200624 0 6.11 6.47 5.9444 6.26 1877064 6.26 up down incorrect
ZYXI.US Zynex Inc 20200624 0 23.86 24.35 22.59 23.59 777918 23.59 down down correct

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