CollectAI

close-nasdaq_stocks

2020/06/29

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20200629 0 10.39 10.39 10.39 10.39 0 9.8711
AACG.US ATA Creativity Global 20200629 0 1.15 1.25 1.1473 1.1658 46918 1.1658 up down incorrect
AADI.US Aadi Bioscience Inc 20200629 0 19.2 19.95 18 18.9 53564 18.9 down down correct
AAIDX.US AAIDX 20200629 0 20.4 20.4 20.4 20.4 0 18.5462
AAL.US American Airlines Group Inc 20200629 0 12.57 13.51 12.02 13.32 115051102 13.32 up up correct
AAME.US Atlantic American Corporation 20200629 0 1.75 1.7935 1.64 1.65 5817 1.6414 down down correct
AAOI.US Applied Optoelectronics Inc 20200629 0 9.39 9.57 9.16 9.41 330690 9.41 up up correct
AAON.US AAON Inc 20200629 0 51.5 53.86 51.22 53.67 248656 53.235 up up correct
AAPL.US Apple Inc 20200629 0 353.25 362.1736 351.28 361.78 32661519 89.5745 up up correct
AATC.US Image Sensing Systems Inc 20200629 0 3.64 3.75 3.28 3.45 47000 3.2827 down up incorrect
AAWW.US Atlas Air Worldwide Holdings Inc 20200629 0 39.57 40.6089 39.12 40.5 334885 40.5 up down incorrect
ABCB.US Ameris Bancorp 20200629 0 21.65 23.5 21.4292 23.4 612123 22.9538 up up correct
ABEO.US Abeona Therapeutics Inc 20200629 0 2.85 2.99 2.8 2.87 542323 2.87 up down incorrect
ABIO.US ARCA biopharma Inc 20200629 0 6.84 7.2 6.55 6.7 244637 6.7 down down correct
ABMD.US Abiomed Inc 20200629 0 240.76 241.62 234.39 240.22 335369 240.22 down down correct
ABST.US Absolute Software Corporation 20200629 0 9.86 9.86 9.86 9.86 200 9.5642
ABTX.US Allegiance Bancshares Inc 20200629 0 23.79 25 23.79 24.72 55810 24.2552 up up correct
ABUS.US Arbutus Biopharma Corporation 20200629 0 1.97 2 1.88 1.92 402190 1.92 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20200629 0 2.8 2.8 2.8 2.8 100 2.8
ACAD.US ACADIA Pharmaceuticals Inc 20200629 0 48.94 48.94 47.4601 48.16 1859979 48.16 down down correct
ACB.US Aurora Cannabis Inc 20200629 0 12.45 12.67 11.8801 12.36 2844439 12.36 down down correct
ACBI.US Atlantic Capital Bancshares Inc 20200629 0 11.33 11.91 11.33 11.89 63200 11.89 up up correct
ACER.US Acer Therapeutics Inc 20200629 0 3.55 3.6999 3.55 3.66 233534 3.66 up up correct
ACET.US Adicet Bio Inc 20200629 0 2.2 2.3 2.08 2.13 80486 14.91 down down correct
ACGL.US Arch Capital Group Ltd 20200629 0 28.04 28.565 27.63 28.37 1438481 28.37 up up correct
ACGLO.US Arch Capital Group Ltd 20200629 0 24.65 24.78 24.5 24.75 26712 22.8926 up up correct
ACHC.US Acadia Healthcare Company Inc 20200629 0 25.1 25.27 24.57 24.92 688101 24.92 down up incorrect
ACHV.US Achieve Life Sciences Inc 20200629 0 0.4299 0.43 0.3805 0.388 7230659 7.76 down down correct
ACIU.US AC Immune SA 20200629 0 6.67 7 6.54 6.75 86800 6.75 up up correct
ACIW.US ACI Worldwide Inc 20200629 0 26.6 26.76 26.01 26.45 566778 26.45 down down correct
ACLS.US Axcelis Technologies Inc 20200629 0 27.46 27.46 26.57 26.885 378283 26.885 down down correct
ACMR.US ACM Research Inc 20200629 0 61.23 61.23 56.23 58 376500 58 down down correct
ACNB.US ACNB Corporation 20200629 0 24.1 26.945 24.1 25.78 25992 24.3572 up up correct
ACOR.US Acorda Therapeutics Inc 20200629 0 0.75 0.8 0.73 0.7441 265360 4.4646 down down correct
ACRS.US Aclaris Therapeutics Inc 20200629 0 1.48 1.65 1.445 1.6 391682 1.6 up up correct
ACRX.US AcelRx Pharmaceuticals Inc 20200629 0 1.25 1.3 1.18 1.21 1145100 1.21 down down correct
ACST.US Acasti Pharma Inc 20200629 0 0.56 0.57 0.4681 0.4741 715276 3.7928 down up incorrect
ACTG.US Acacia Research Corporation 20200629 0 4.1 4.17 4.01 4.06 271359 4.06 down down correct
ADAP.US Adaptimmune Therapeutics plc 20200629 0 9.74 9.79 9.1 9.29 718984 9.29 down down correct
ADBE.US Adobe Inc 20200629 0 427.11 428.48 416.032 424.2 2623877 424.2 down down correct
ADES.US Advanced Emissions Solutions Inc 20200629 0 4.58 4.9101 4.58 4.79 153147 4.79 up up correct
ADI.US Analog Devices Inc 20200629 0 118.91 119.31 117.11 119 1406154 115.9333 up up correct
ADIL.US Adial Pharmaceuticals Inc 20200629 0 1.39 1.42 1.37 1.38 159228 1.38 down down correct
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20200629 0 0.28 0.34 0.28 0.34 1221 0.34 up down incorrect
ADMA.US ADMA Biologics Inc 20200629 0 2.99 3.03 2.91 2.95 2054400 2.95 down down correct
ADMP.US Adamis Pharmaceuticals Corporation 20200629 0 0.6 0.6 0.5601 0.5722 770031 0.5722 down down correct
ADMS.US Adamas Pharmaceuticals Inc 20200629 0 2.64 2.67 2.5 2.51 206543 2.51 down down correct
ADN.US Advent Technologies Holdings Inc 20200629 0 10.3 10.39 10.3 10.33 36100 10.33 up up correct
ADNWW.US Advent Technologies Holdings Inc 20200629 0 0.46 0.6 0.45 0.451 186284 0.451 down down correct
ADP.US Automatic Data Processing Inc 20200629 0 146.26 146.998 144.23 146.38 1024973 141.9355 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20200629 0 46.21 46.36 44.34 46.06 744200 46.06 down down correct
ADSK.US Autodesk Inc 20200629 0 232.53 233.93 227.755 232.17 930460 232.17 down down correct
ADTN.US ADTRAN Inc 20200629 0 10.74 11 10.57 10.81 402621 10.4598 up down incorrect
ADUS.US Addus HomeCare Corporation 20200629 0 90.27 91.44 89.43 91.31 81722 91.31 up up correct
ADV.US Advantage Solutions Inc 20200629 0 11.1 11.13 11 11.05 79700 11.05 down down correct
ADVM.US Adverum Biotechnologies Inc 20200629 0 19.55 21.14 19.3729 20.69 2012822 20.69 up up correct
ADXN.US Addex Therapeutics Ltd 20200629 0 9.55 9.56 8.186 9 2000 9 down up incorrect
ADXS.US Advaxis Inc 20200629 0 0.57 0.579 0.55 0.555 731600 0.555 down down correct
AEGN.US Aegion Corporation 20200629 0 14.65 15.33 14.49 15.3 149395 15.3 up up correct
AEHL.US Antelope Enterprise Holdings Limited 20200629 0 0.73 0.7573 0.7 0.7164 39956 2.1492 down down correct
AEHR.US Aehr Test Systems 20200629 0 1.97 2.15 1.97 1.97 252900 1.97
AEIS.US Advanced Energy Industries Inc 20200629 0 63.57 65.77 62.63 65.37 274966 65.0905 up up correct
AEL.US PB 20200629 0 24.38 24.38 24.17 24.28 418236 22.5679 down up incorrect
AEMD.US Aethlon Medical Inc 20200629 0 2.07 2.07 1.96 2.03 618375 2.03 down down correct
AEP.US American Electric Power Company Inc 20200629 0 78.72 79.57 78.19 79.57 2377142 75.5625 up up correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20200629 0 48.204 48.65 48.01 48.17 14700 43.8541 down down correct
AERI.US Aerie Pharmaceuticals Inc 20200629 0 15.07 15.49 14.88 14.91 562675 14.91 down down correct
AESE.US Allied Esports Entertainment Inc 20200629 0 2.03 2.185 2.01 2.09 214300 2.09 up up correct
AEY.US ADDvantage Technologies Group Inc 20200629 0 3.4 3.58 3.2604 3.49 1177606 3.49 up up correct
AEYE.US AudioEye Inc 20200629 0 9.46 9.9 9.385 9.87 27399 9.87 up up correct
AEZS.US Aeterna Zentaris Inc 20200629 0 0.88 0.88 0.8103 0.835 286540 0.835 down down correct
AFBI.US Affinity Bancshares Inc 20200629 0 8.3475 9.1855 8.3475 9.1855 783 9.1855 up up correct
AFIN.US American Finance Trust Inc 20200629 0 7.63 7.91 7.57 7.87 453266 6.9393 up up correct
AFINP.US American Finance Trust Inc 20200629 0 23.25 23.9 23.188 23.66 66800 21.1724 up up correct
AFMD.US Affimed N.V 20200629 0 4.73 4.76 4.45 4.51 1670513 4.51 down down correct
AFYA.US Afya Limited 20200629 0 22.84 23 22.5 22.66 80600 22.66 down up incorrect
AGBA.US AGBA Acquisition Limited 20200629 0 10.281 10.281 10.281 10.281 0 10.281
AGBAR.US AGBA Acquisition Limited 20200629 0 0.3 0.39 0.1301 0.18 24394 0.18 down down correct
AGBAU.US AGBA Acquisition Limited 20200629 0 10.22 10.22 10.22 10.22 0 10.22
AGBAW.US AGBA Acquisition Limited 20200629 0 0.2999 0.2999 0.25 0.2502 30191 0.2502 down up incorrect
AGEN.US Agenus Inc 20200629 0 3.98 4.23 3.91 3.97 2626092 3.97 down down correct
AGFS.US AgroFresh Solutions Inc 20200629 0 2.57 3.21 2.505 3.045 282800 3.045 up up correct
AGIL.US AgileThought Inc 20200629 0 9.83 9.86 9.83 9.86 1488 9.86 up up correct
AGILW.US AgileThought Inc 20200629 0 0.45 0.45 0.35 0.35 3060 0.35 down down correct
AGIO.US Agios Pharmaceuticals Inc 20200629 0 51.82 53.84 50.93 53.02 480496 53.02 up up correct
AGLE.US Aeglea BioTherapeutics Inc 20200629 0 9.11 9.9 8.96 9.16 225000 9.16 up up correct
AGMH.US AGM Group Holdings Inc 20200629 0 26.3 26.42 25.98 26.42 2300 26.42 up up correct
AGNC.US AGNC Investment Corp 20200629 0 12.7 13.08 12.545 12.93 6825965 11.3631 up up correct
AGNCM.US AGNC Investment Corp 20200629 0 22.55 22.6423 22.3 22.5 34576 20.2491 down down correct
AGNCN.US AGNC Investment Corp 20200629 0 22.95 23.11 22.63 23.04 104897 20.7464 up up correct
AGNCO.US AGNC Investment Corp 20200629 0 22.07 22.138 21.74 21.96 44142 19.8554 down down correct
AGNCP.US AGNC Investment Corp. 20200629 0 21.11 21.11 20.79 21.06 54780 19.0928 down down correct
AGRX.US Agile Therapeutics Inc 20200629 0 2.85 2.905 2.67 2.76 2716747 2.76 down down correct
AGTC.US Applied Genetic Technologies Corporation 20200629 0 6.15 6.45 5.65 5.92 585494 5.92 down down correct
AGYS.US Agilysys Inc 20200629 0 17.7 18.15 17.3 18.09 174764 18.09 up up correct
AHCO.US AdaptHealth Corp 20200629 0 16.24 16.89 15.7 16.14 214900 16.14 down down correct
AHPI.US Allied Healthcare Products Inc 20200629 0 11.29 11.52 10.3 10.62 479569 10.62 down down correct
AIH.US Aesthetic Medical International Holdings Group Limited 20200629 0 6.03 6.243 6 6.1 44200 6.1 up up correct
AIHS.US Senmiao Technology Limited 20200629 0 0.6201 0.68 0.6201 0.67 210591 0.67 up up correct
AIKI.US AIkido Pharma Inc 20200629 0 0.88 0.898 0.8201 0.8411 5182517 0.8411 down down correct
AIMC.US Altra Industrial Motion Corp 20200629 0 31.16 31.42 30.6375 30.83 393988 30.6067 down down correct
AINV.US Apollo Investment Corporation 20200629 0 9.42 9.6102 9.24 9.445 375888 7.9428 up up correct
AIRG.US Airgain Inc 20200629 0 10.9 11.31 10.58 10.65 139400 10.65 down down correct
AIRT.US Air T Inc 20200629 0 11.75 12 11.75 12 842 12 up up correct
AIRTP.US Air T Inc 20200629 0 21.312 21.312 21.312 21.312 0 18.8599
AKAM.US Akamai Technologies Inc 20200629 0 105.62 105.71 103.55 104.99 1862547 104.99 down down correct
AKBA.US Akebia Therapeutics Inc 20200629 0 12.06 12.73 11.83 12.7 1870400 12.7 up up correct
AKRO.US Akero Therapeutics Inc 20200629 0 23.57 23.73 22.1 22.89 391800 22.89 down up incorrect
AKTS.US Akoustis Technologies Inc 20200629 0 8.58 8.62 7.55 8.37 890300 8.37 down down correct
AKTX.US Akari Therapeutics Plc 20200629 0 2.37 2.38 2.25 2.26 228839 2.26 down down correct
AKUS.US Akouos Inc 20200629 0 23.478 23.99 21.52 22.37 973800 22.37 down down correct
ALAC.US Alberton Acquisition Corporation 20200629 0 10.8 10.8 10.6 10.6 186000 10.6 down down correct
ALACR.US Alberton Acquisition Corporation RT 20200629 0 0.2799 0.2799 0.2001 0.27 30209 0.27 down down correct
ALACU.US Alberton Acquisition Corporation 20200629 0 10.69 10.69 10.69 10.69 0 10.69
ALACW.US Alberton Acquisition Corporation 20200629 0 0.135 0.25 0.135 0.1791 273577 0.1791 up up correct
ALBO.US Albireo Pharma Inc 20200629 0 29.86 30.05 26.75 27.25 134800 27.25 down down correct
ALCO.US Alico Inc 20200629 0 28.84 30.42 28.84 30.39 10554 29.0841 up up correct
ALDX.US Aldeyra Therapeutics Inc 20200629 0 4.58 4.63 4.12 4.17 974213 4.17 down down correct
ALEC.US Alector Inc 20200629 0 24.4 25.02 23.1 23.5 731300 23.5 down down correct
ALGN.US Align Technology Inc 20200629 0 265.34 268 259.16 266.48 595216 266.48 up up correct
ALGT.US Allegiant Travel Company 20200629 0 107.79 112.48 104.02 111.63 277312 111.63 up up correct
ALIM.US Alimera Sciences Inc 20200629 0 6.32 6.33 5.94 6.12 32900 6.12 down down correct
ALJJ.US ALJ Regional Holdings Inc 20200629 0 0.53 0.55 0.46 0.46 216700 0.46 down down correct
ALKS.US Alkermes plc 20200629 0 19.01 19.86 18.72 19.35 1096586 19.35 up up correct
ALLK.US Allakos Inc 20200629 0 75.96 76.505 71.91 72.78 201687 72.78 down down correct
ALLO.US Allogene Therapeutics Inc 20200629 0 42.69 43.6 41.49 41.86 556000 41.86 down down correct
ALLT.US Allot Ltd 20200629 0 10.5 10.6 10.16 10.25 170176 10.25 down down correct
ALNA.US Allena Pharmaceuticals Inc 20200629 0 1.61 1.61 1.471 1.52 975900 1.52 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20200629 0 152.27 152.27 145.36 147.91 499161 147.91 down down correct
ALOT.US AstroNova Inc 20200629 0 7.05 8.55 6.8601 7.72 83925 7.72 up down incorrect
ALPN.US Alpine Immune Sciences Inc 20200629 0 9.27 9.45 8.78 8.98 179314 8.98 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20200629 0 0.064 0.066 0.0604 0.065 727191 0.065 up up correct
ALRM.US Alarm.com Holdings Inc 20200629 0 63.89 64.27 62.72 63.76 557300 63.76 down down correct
ALRN.US Aileron Therapeutics Inc 20200629 0 1.11 1.22 1.1 1.18 789400 1.18 up up correct
ALRS.US Alerus Financial Corporation 20200629 0 19.18 19.39 19.02 19.35 38779 18.7196 up up correct
ALT.US Altimmune Inc 20200629 0 12 12.74 9.66 10.42 5812625 10.42 down down correct
ALTM.US Altus Midstream Company 20200629 0 0.6179 0.638 0.6002 0.6098 15410 11.1053 down down correct
ALTO.US Alto Ingredients Inc 20200629 0 0.65 0.6791 0.64 0.6556 268470 0.6556 up up correct
ALTR.US Altair Engineering Inc 20200629 0 38.43 39.03 37.91 38.79 176700 38.79 up down incorrect
ALYA.US Alithya Group Inc 20200629 0 1.6 1.62 1.52 1.52 18300 1.52 down up incorrect
AMAL.US Amalgamated Financial Corp 20200629 0 12.58 12.83 12.31 12.58 104258 12.1858
AMAT.US Applied Materials Inc 20200629 0 58.44 59.07 57.56 59.06 5035850 58.276 up up correct
AMBA.US Ambarella Inc 20200629 0 44.81 44.99 43.69 44.44 696643 44.44 down down correct
AMCX.US AMC Networks Inc 20200629 0 22.87 23.73 22.55 23.42 1530715 23.42 up up correct
AMD.US Advanced Micro Devices Inc 20200629 0 50.15 50.28 48.42 50.28 49905813 50.28 up up correct
AMED.US Amedisys Inc 20200629 0 206.76 206.935 196.39 197.47 518434 197.47 down down correct
AMEH.US Apollo Medical Holdings Inc 20200629 0 15.75 16.33 15.27 16.03 102797 16.03 up up correct
AMGN.US Amgen Inc 20200629 0 233.4 234.14 229.98 231.56 1938220 221.6113 down down correct
AMKR.US Amkor Technology Inc 20200629 0 11.93 11.99 11.685 11.88 776275 11.7645 down down correct
AMNB.US American National Bankshares Inc 20200629 0 23.6 24.2 23.225 24.18 25553 22.927 up up correct
AMOT.US Allied Motion Technologies Inc 20200629 0 33.04 34.3 32.09 34.18 31083 22.6943 up down incorrect
AMPG.US AmpliTech Group Inc 20200629 0 0.0533 0.059 0.0525 0.059 79128 1.18 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20200629 0 21.82 22.33 21.55 22.12 310581 22.12 up up correct
AMRK.US A 20200629 0 18.1 18.97 17.92 18.56 55676 16.8635 up down incorrect
AMRN.US Amarin Corporation plc 20200629 0 6.67 6.83 6.48 6.72 4363523 6.72 up down incorrect
AMRS.US Amyris Inc 20200629 0 4.12 4.33 4.1 4.18 1468800 4.18 up up correct
AMSC.US American Superconductor Corporation 20200629 0 7.36 7.67 7.25 7.64 204595 7.64 up up correct
AMSF.US AMERISAFE Inc 20200629 0 59.72 61.565 59.72 60.95 61847 52.3233 up up correct
AMSWA.US American Software Inc 20200629 0 15.45 15.8 15.05 15.785 238563 15.2782 up up correct
AMTB.US Amerant Bancorp Inc 20200629 0 14.54 15.1 14.33 15 38922 14.9743 up down incorrect
AMTBB.US Amerant Bancorp Inc 20200629 0 10.95 10.95 10.95 10.95 0 10.95
AMTI.US Applied Molecular Transport Inc 20200629 0 27.49 27.99 24.71 25.8 505300 25.8 down down correct
AMTX.US Aemetis Inc 20200629 0 0.8022 0.8299 0.8 0.8022 43164 0.8022
AMWD.US American Woodmark Corporation 20200629 0 71.46 73.4 70.05 72.72 135029 72.72 up up correct
AMZN.US Amazon.com Inc 20200629 0 2690.01 2696.8 2630.08 2680.38 4223422 2680.38 down down correct
ANAB.US AnaptysBio Inc 20200629 0 23.02 23.99 22.4101 22.68 246608 22.68 down down correct
ANAT.US American National Group Inc 20200629 0 69.25 71.991 69.06 71.15 36686 68.1381 up up correct
ANDE.US The Andersons Inc 20200629 0 13.21 14.19 13.21 13.55 184183 12.9303 up up correct
ANGI.US Angi Inc 20200629 0 12.06 12.2 11.59 11.85 3924710 11.85 down up incorrect
ANGO.US AngioDynamics Inc 20200629 0 10 10.37 9.6817 10.1 175210 10.1 up up correct
ANIK.US Anika Therapeutics Inc 20200629 0 33.59 35.17 33.01 34.79 94316 34.79 up up correct
ANIP.US ANI Pharmaceuticals Inc 20200629 0 30.89 31.21 30 31.2 145006 31.2 up up correct
ANIX.US Anixa Biosciences Inc 20200629 0 2.75 3.2 2.66 2.92 506700 2.92 up up correct
ANPC.US AnPac Bio 20200629 0 5.96 5.96 5.06 5.09 2491 5.09 down down correct
ANSS.US ANSYS Inc 20200629 0 283.79 286.2032 277.125 282.13 419610 282.13 down down correct
ANTE.US AirNet Technology Inc 20200629 0 0.84 0.87 0.8 0.8 22700 0.8 down down correct
ANY.US Sphere 3D Corp 20200629 0 3.2 3.47 2.9 3.02 401462 3.02 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20200629 0 10.05 10.9 10.02 10.63 121875 10.63 up down incorrect
APA.US APA Corporation 20200629 0 13.15 13.46 12.915 13.33 10097758 13.1835 up up correct
APDN.US Applied DNA Sciences Inc 20200629 0 9.48 9.48 8.34 8.8 445018 8.8 down down correct
APEI.US American Public Education Inc 20200629 0 28.44 29.76 28.44 29.13 68880 29.13 up up correct
APEN.US Apollo Endosurgery Inc 20200629 0 1.7 1.7 1.65 1.65 27200 1.65 down down correct
API.US Agora Inc 20200629 0 52.1 52.46 45.26 47 3305400 47 down down correct
APLS.US Apellis Pharmaceuticals Inc 20200629 0 30.33 31.63 29.79 30.77 645900 30.77 up up correct
APLT.US Applied Therapeutics Inc 20200629 0 35.77 36.06 33.4 35.57 212500 35.57 down down correct
APM.US Aptorum Group Limited 20200629 0 3.57 3.72 3.45 3.63 177164 3.63 up up correct
APOG.US Apogee Enterprises Inc 20200629 0 21.1 23.59 21.05 23.57 384043 22.7263 up up correct
APOP.US Cellect Biotechnology Ltd 20200629 0 3.38 3.38 3.13 3.29 144162 13.16 down up incorrect
APPF.US AppFolio Inc 20200629 0 158.34 162.745 156.41 160.34 171100 160.34 up up correct
APPH.US AppHarvest Inc 20200629 0 10 10.5 9.75 9.9 78800 9.9 down down correct
APPHW.US AppHarvest Inc 20200629 0 0.69 0.8795 0.685 0.77 338346 0.77 up down incorrect
APPN.US Appian Corporation 20200629 0 50.08 51.06 48.8 50.12 711500 50.12 up up correct
APPS.US Digital Turbine Inc 20200629 0 11.91 11.98 11.4 11.87 2031906 11.87 down down correct
APRE.US Aprea Therapeutics Inc 20200629 0 38.38 40.22 35.83 36.46 83400 36.46 down down correct
APTO.US Aptose Biosciences Inc 20200629 0 6.63 6.63 6.01 6.02 765059 6.02 down down correct
APTX.US Aptinyx Inc 20200629 0 3.92 4.02 3.7 3.96 482200 3.96 up up correct
APVO.US Aptevo Therapeutics Inc 20200629 0 8.51 9.9 8.38 9.27 486900 9.27 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20200629 0 0.99 1.09 0.97 1.02 147900 1.02 up up correct
APYX.US Apyx Medical Corporation 20200629 0 5.47 5.47 5.18 5.3 90600 5.3 down down correct
AQB.US AquaBounty Technologies Inc 20200629 0 3.3 3.31 3.18 3.2 67547 3.2 down up incorrect
AQMS.US Aqua Metals Inc 20200629 0 1.11 1.18 1.1 1.16 281000 1.16 up down incorrect
AQST.US Aquestive Therapeutics Inc 20200629 0 5.12 5.154 4.81 5.02 612600 5.02 down down correct
ARAV.US Aravive Inc 20200629 0 13.18 13.3691 11.3699 12 529364 12 down up incorrect
ARAY.US Accuray Incorporated 20200629 0 2.21 2.23 2.11 2.16 542956 2.16 down down correct
ARCB.US ArcBest Corporation 20200629 0 24.7 25.46 24.55 25.42 243671 25.1907 up up correct
ARCC.US Ares Capital Corporation 20200629 0 14 14.205 13.73 14.19 2712717 12.4185 up down incorrect
ARCE.US Arco Platform Limited 20200629 0 42.75 43.35 40.58 43.06 287100 43.06 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20200629 0 44.43 49.2321 44.32 46.98 814674 46.98 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20200629 0 6.6 6.82 6.33 6.73 3700 6.73 up up correct
ARDX.US Ardelyx Inc 20200629 0 6.75 6.79 6.39 6.58 969521 6.58 down down correct
AREC.US American Resources Corporation 20200629 0 1.14 1.195 1.14 1.14 62177 1.14
ARGX.US argenx SE 20200629 0 224.93 227.51 220.33 223.29 148100 223.29 down down correct
ARKO.US Arko Corp 20200629 0 10.2678 10.4 10.2501 10.38 63193 10.38 up up correct
ARKOW.US Arko Corp 20200629 0 1.5 1.6 1.49 1.55 86084 1.55 up up correct
ARKR.US Ark Restaurants Corp 20200629 0 12.91 12.91 12.18 12.81 4200 12.81 down down correct
ARLP.US Alliance Resource Partners L.P 20200629 0 3.47 3.52 3.3346 3.4 579610 3.2436 down up incorrect
ARNA.US Arena Pharmaceuticals Inc 20200629 0 66.22 66.93 61.16 62.77 832700 62.77 down down correct
AROW.US Arrow Financial Corporation 20200629 0 27.64 28.88 27.64 28.82 41390 27.5041 up up correct
ARQT.US Arcutis Biotherapeutics Inc 20200629 0 32.85 34.04 31.79 33.01 44338 33.01 up up correct
ARTL.US Artelo Biosciences Inc 20200629 0 1.27 1.37 1.24 1.25 302700 1.25 down up incorrect
ARTLW.US Artelo Biosciences Inc 20200629 0 0.101 0.101 0.101 0.101 100 0.101
ARTNA.US Artesian Resources Corporation 20200629 0 35.96 36.07 35.09 35.42 54845 34.0307 down down correct
ARTW.US Art's 20200629 0 2.26 2.49 2.22 2.32 58100 2.32 up up correct
ARVL.US Arrival 20200629 0 9.8 9.8 9.8 9.8 4 9.8
ARVN.US Arvinas Inc 20200629 0 32.07 32.55 30.37 31.95 427500 31.95 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20200629 0 43.28 43.54 42.0301 42.6 1086429 42.6 down down correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20200629 0 21.19 21.19 21.19 21.19 0 18.424
ASLE.US AerSale Corporation 20200629 0 10.3 10.3 10.2 10.25 340760 10.25 down down correct
ASLEW.US AerSale Corporation 20200629 0 0.72 0.72 0.61 0.67 174866 0.67 down down correct
ASLN.US ASLAN Pharmaceuticals Limited 20200629 0 1.89 1.99 1.8801 1.92 91103 1.92 up up correct
ASMB.US Assembly Biosciences Inc 20200629 0 22.88 24.065 22.2702 23.45 149619 23.45 up up correct
ASML.US ASML Holding N.V 20200629 0 362.93 365.1 358.11 364.81 612793 361.4075 up up correct
ASPS.US Altisource Portfolio Solutions S.A 20200629 0 15.22 15.24 14.21 14.83 129236 14.83 down down correct
ASPU.US Aspen Group Inc 20200629 0 8.73 9.01 8.45 8.51 213300 8.51 down down correct
ASRT.US Assertio Holdings Inc 20200629 0 0.82 0.8799 0.811 0.8672 967653 3.4688 up down incorrect
ASRV.US AmeriServ Financial Inc 20200629 0 3.12 3.14 3.035 3.14 16288 3.0076 up up correct
ASTC.US Astrotech Corporation 20200629 0 2.86 2.89 2.67 2.71 149089 2.71 down down correct
ASTE.US Astec Industries Inc 20200629 0 45.39 45.87 44.56 45.02 221371 44.4584 down down correct
ASTS.US AST SpaceMobile Inc 20200629 0 10.045 10.15 10.03 10.15 29600 10.15 up up correct
ASTSW.US AST SpaceMobile Inc 20200629 0 0.8794 1 0.8754 1 2545 1 up down incorrect
ASUR.US Asure Software Inc 20200629 0 6.38 6.56 6.17 6.22 179618 6.22 down down correct
ASYS.US Amtech Systems Inc 20200629 0 4.8 5.04 4.78 4.87 30572 4.87 up up correct
ATAX.US America First Multifamily Investors L.P 20200629 0 4.14 4.185 4.01 4.06 178083 3.7568 down down correct
ATCX.US Atlas Technical Consultants Inc 20200629 0 6.79 7.36 6.2 6.255 79000 6.255 down down correct
ATEC.US Alphatec Holdings Inc 20200629 0 4.46 4.82 4.45 4.65 310100 4.65 up up correct
ATER.US Aterian Inc 20200629 0 5.69 5.72 5.41 5.44 59800 5.44 down down correct
ATEX.US Anterix Inc 20200629 0 47.01 47.01 44.29 44.45 186137 44.45 down down correct
ATHE.US Alterity Therapeutics Limited 20200629 0 0.5667 0.6 0.5667 0.585 107712 0.585 up up correct
ATHX.US Athersys Inc 20200629 0 2.94 3.03 2.64 2.75 4964355 2.75 down down correct
ATIF.US ATIF Holdings Limited 20200629 0 1.87 1.9 1.82 1.84 191600 1.84 down up incorrect
ATLC.US Atlanticus Holdings Corporation 20200629 0 12.08 12.79 10.23 10.65 52000 10.65 down down correct
ATLO.US Ames National Corporation 20200629 0 19.3 19.64 19.3 19.62 15539 18.3196 up up correct
ATMH.US All Things Mobile Analytic Inc 20200629 0 0.0012 0.0012 0.0011 0.0012 167210 0.0012
ATNF.US 180 Life Sciences Corp 20200629 0 11 11.1 10.8501 10.9499 18672 10.9499 down down correct
ATNI.US ATN International Inc 20200629 0 58.52 60.41 58.0801 58.36 29306 57.3102 down down correct
ATNX.US Athenex Inc 20200629 0 13.11 13.59 12.8 13.39 777600 13.39 up up correct
ATOM.US Atomera Incorporated 20200629 0 9.7 9.771 8.58 8.9 486600 8.9 down down correct
ATOS.US Atossa Therapeutics Inc 20200629 0 4.05 4.05 3.63 3.93 537293 3.93 down up incorrect
ATRA.US Atara Biotherapeutics Inc 20200629 0 13.37 14.16 13.285 13.84 1999870 13.84 up up correct
ATRC.US AtriCure Inc 20200629 0 44.19 44.965 43.83 44.495 348712 44.495 up up correct
ATRI.US Atrion Corporation 20200629 0 627.9005 633 627.9005 633 4996 622.6818 up up correct
ATRO.US Astronics Corporation 20200629 0 10.25 10.88 10.05 10.8 386969 10.8 up up correct
ATRS.US Antares Pharma Inc 20200629 0 2.77 2.77 2.64 2.69 1039700 2.69 down down correct
ATSG.US Air Transport Services Group Inc 20200629 0 21.25 21.48 21.05 21.37 445111 21.37 up up correct
ATVI.US Activision Blizzard Inc 20200629 0 75.82 76.515 74.93 75.5 5099362 75.1362 down down correct
ATXI.US Avenue Therapeutics Inc 20200629 0 10.65 11.09 10.21 11.08 51800 11.08 up up correct
ATXS.US Astria Therapeutics Inc 20200629 0 43.92 44.7 40.8 41.94 64900 41.94 down down correct
ATY.US AcuityAds Holdings Inc. Common Shares 20200629 0 0.8 0.808 0.8 0.808 12500 0.808 up up correct
AUB.US Atlantic Union Bankshares Corporation 20200629 0 22.02 22.98 21.76 22.645 301040 21.5855 up up correct
AUBAP.US Atlantic Union Bankshares Corporation 20200629 0 24.89 24.9 24.68 24.77 118900 22.5703 down down correct
AUBN.US Auburn National Bancorporation Inc 20200629 0 58.01 63.81 51.02 54.41 28440 52.2798 down down correct
AUDC.US AudioCodes Ltd 20200629 0 31.4 31.4 30.32 30.73 301977 30.2849 down down correct
AUID.US Ipsidy Inc. Common Stock 20200629 0 2.967 2.967 2.55 2.7 5652 2.7 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20200629 0 15.59 15.77 15.12 15.2 677505 15.2 down down correct
AUTL.US Autolus Therapeutics plc 20200629 0 16.28 16.3 15.76 16.06 152300 16.06 down down correct
AUTO.US AutoWeb Inc 20200629 0 1.21 1.33 1.16 1.24 130100 1.24 up up correct
AVAV.US AeroVironment Inc 20200629 0 77.55 80.1073 77 78.32 279344 78.32 up up correct
AVCO.US Avalon GloboCare Corp 20200629 0 1.9 2 1.74 1.86 634681 1.86 down down correct
AVCT.US American Virtual Cloud Technologies Inc 20200629 0 3.89 3.89 3.58 3.66 168800 3.66 down down correct
AVCTW.US AVCTW 20200629 0 0.37 0.37 0.3011 0.33 120177 0.33 down down correct
AVDL.US Avadel Pharmaceuticals plc 20200629 0 7.98 8.34 7.77 7.94 649053 7.94 down down correct
AVEO.US AVEO Pharmaceuticals Inc 20200629 0 5.27 5.3 4.98 5.1 1038800 5.1 down down correct
AVGO.US Broadcom Inc 20200629 0 308.07 310.41 304.4506 309.78 1451602 295.6097 up up correct
AVGOP.US Broadcom Inc 20200629 0 1082.079 1098.79 1082.079 1098.78 6200 1012.9675 up up correct
AVGR.US Avinger Inc 20200629 0 0.3074 0.3082 0.29 0.2975 5794402 0.2975 down down correct
AVID.US Avid Technology Inc 20200629 0 7.2 7.62 7.14 7.53 378805 7.53 up down incorrect
AVNW.US Aviat Networks Inc 20200629 0 17.86 18.4 17.615 18.06 31769 9.03 up up correct
AVRO.US AVROBIO Inc 20200629 0 18.66 19.04 17.26 17.56 178100 17.56 down down correct
AVT.US Avnet Inc 20200629 0 26.3 27.1 26.11 27.07 816239 26.0666 up down incorrect
AVTX.US Avalo Therapeutics Inc 20200629 0 2.51 2.59 2.425 2.53 528800 2.53 up up correct
AVXL.US Anavex Life Sciences Corp 20200629 0 5.18 5.32 5 5.07 735400 5.07 down down correct
AWH.US Aspira Women's Health Inc 20200629 0 5.4 5.4171 4 4.11 2254743 4.11 down down correct
AWRE.US Aware Inc 20200629 0 3.07 3.24 3.03 3.07 14900 3.07
AXAS.US Abraxas Petroleum Corporation 20200629 0 0.232 0.259 0.225 0.248 275637 4.96 up down incorrect
AXDX.US Accelerate Diagnostics Inc 20200629 0 14.3 14.92 13.96 14.45 522021 14.45 up up correct
AXGN.US AxoGen Inc 20200629 0 9.13 9.25 8.77 9.15 437883 9.15 up up correct
AXLA.US Axcella Health Inc 20200629 0 5.14 5.255 4.95 5.22 355800 5.22 up down incorrect
AXNX.US Axonics Inc 20200629 0 33.31 34.71 32.15 34.5 527900 34.5 up up correct
AXON.US Axon Enterprise Inc 20200629 0 97.19 97.25 92.41 95.8 761782 95.8 down down correct
AXSM.US Axsome Therapeutics Inc 20200629 0 86.29 87 75.0002 76.36 1421926 76.36 down up incorrect
AXTI.US AXT Inc 20200629 0 4.42 4.73 4.37 4.56 262800 4.56 up up correct
AY.US Atlantica Sustainable Infrastructure plc 20200629 0 28.58 29.04 28.41 28.84 361793 26.8451 up up correct
AYLA.US Ayala Pharmaceuticals Inc 20200629 0 10.45 10.47 10.15 10.16 12900 10.16 down up incorrect
AYRO.US Ayro Inc 20200629 0 2.68 3.03 2.56 3.03 5671789 3.03 up up correct
AYTU.US Aytu Biopharma Inc 20200629 0 1.65 1.65 1.51 1.54 1278648 15.4 down up incorrect
AZN.US AstraZeneca PLC 20200629 0 53.37 53.39 52.71 52.91 4526184 51.0857 down down correct
AZPN.US Aspen Technology Inc 20200629 0 101.9 103.44 99.41 103.44 362283 103.44 up up correct
AZRX.US AzurRx BioPharma Inc 20200629 0 0.91 0.935 0.8998 0.9 15241 9 down down correct
BAND.US Bandwidth Inc 20200629 0 124.7 126.41 122.242 125.82 175600 125.82 up up correct
BANF.US BancFirst Corporation 20200629 0 37.42 39.06 37.34 39.045 118542 37.878 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20200629 0 28 28.31 28 28.2125 3030 26.0199 up up correct
BANR.US Banner Corporation 20200629 0 35.72 37.63 34.63 37.33 232606 35.3831 up up correct
BANX.US StoneCastle Financial Corp 20200629 0 16.2631 16.4 14.62 15.11 26399 13.7456 down up incorrect
BATRA.US The Liberty Braves Group 20200629 0 18.79 19.41 18 19.18 57300 19.18 up up correct
BATRK.US The Liberty Braves Group 20200629 0 18.39 18.98 18.06 18.76 133100 18.76 up up correct
BBBY.US Bed Bath & Beyond Inc 20200629 0 10.11 11.1 9.79 10.82 13012410 10.82 up up correct
BBCP.US Concrete Pumping Holdings Inc 20200629 0 4 4.1 3.595 3.66 595700 3.66 down down correct
BBGI.US Beasley Broadcast Group Inc 20200629 0 2.4 2.44 2.26 2.41 197100 2.41 up up correct
BBI.US Brickell Biotech Inc 20200629 0 1.07 1.07 1.02 1.04 1219900 1.04 down down correct
BBIG.US Vinco Ventures Inc 20200629 0 3.23 3.33 3.0393 3.2 221522 3.2 down down correct
BBIO.US BridgeBio Pharma Inc 20200629 0 33.62 34.07 32.24 32.59 482600 32.59 down up incorrect
BBQ.US BBQ Holdings Inc 20200629 0 3.2 3.2 3.04 3.05 25300 3.05 down down correct
BBSI.US Barrett Business Services Inc 20200629 0 51.51 52.86 51.51 52 57360 50.6885 up up correct
BCBP.US BCB Bancorp Inc 20200629 0 8.92 9.21 8.85 9.15 55890 8.4937 up up correct
BCDA.US BioCardia Inc 20200629 0 2.56 2.56 2.28 2.37 279736 2.37 down down correct
BCEL.US Atreca Inc 20200629 0 21.14 22.86 20.39 20.62 125100 20.62 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20200629 0 13.38 13.39 10.7567 11.09 1263891 11.09 down down correct
BCML.US BayCom Corp 20200629 0 12 13.06 11.66 12.83 36000 12.83 up down incorrect
BCOR.US Blucora Inc 20200629 0 10.6 11.12 10.4 10.96 617913 10.96 up up correct
BCOV.US Brightcove Inc 20200629 0 7.56 7.7 7.43 7.56 156347 7.56
BCOW.US 1895 Bancorp of Wisconsin Inc 20200629 0 6.9149 6.9149 6.9149 6.9149 0 6.9149
BCPC.US Balchem Corporation 20200629 0 88.52 95.21 87.99 94.33 203639 93.4806 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20200629 0 5.1748 5.29 4.8538 4.98 12983510 4.98 down down correct
BCTX.US BriaCell Therapeutics Corp 20200629 0 5.61 5.61 5.61 5.61 100 5.61
BCYC.US Bicycle Therapeutics plc 20200629 0 17.16 17.16 16.13 16.13 18100 16.13 down down correct
BDREX.US BDREX 20200629 0 9.62 9.62 9.62 9.62 0 1.8039
BDRWX.US BDRWX 20200629 0 9.61 9.61 9.61 9.61 0 1.7894
BDSI.US BioDelivery Sciences International Inc 20200629 0 4.14 4.33 4.11 4.23 731463 4.23 up up correct
BDTX.US Black Diamond Therapeutics Inc 20200629 0 42.14 43.18 38.455 39.79 87353 39.79 down down correct
BEAM.US Beam Therapeutics Inc 20200629 0 26.56 27.614 25.648 27.46 229000 27.46 up up correct
BECN.US Beacon Roofing Supply Inc 20200629 0 25.37 26.33 25.02 26.04 721509 26.04 up up correct
BEEM.US Beam Global 20200629 0 8.75 9.43 8.5004 8.76 104592 8.76 up up correct
BEEMW.US Beam Global 20200629 0 3.8 3.8 3.381 3.65 33517 3.65 down down correct
BELFA.US Bel Fuse Inc 20200629 0 10.48 10.48 9.965 10.43 1314 10.1426 down down correct
BELFB.US Bel Fuse Inc 20200629 0 9.71 10.44 9.56 10.33 44126 9.9988 up up correct
BFC.US Bank First Corporation 20200629 0 61.16 63.8 60.13 63.69 17432 62.256 up up correct
BFI.US BurgerFi International Inc 20200629 0 16 16.98 15.6001 16.37 680683 16.37 up up correct
BFIIW.US BurgerFi International LLC 20200629 0 4.8 4.89 4.26 4.59 1063375 4.59 down down correct
BFIN.US BankFinancial Corporation 20200629 0 7.82 8.17 7.74 8.05 21316 7.5565 up up correct
BFST.US Business First Bancshares Inc 20200629 0 14.5 15.01 14.5 14.78 47538 14.3336 up down incorrect
BGCP.US BGC Partners Inc 20200629 0 2.71 2.76 2.64 2.755 4195372 2.715 up up correct
BGFDX.US BGFDX 20200629 0 21.89 21.89 21.89 21.89 0 20.7152
BGFLX.US BGFLX 20200629 0 21.86 21.86 21.86 21.86 0 20.6344
BGFTX.US BGFTX 20200629 0 21.82 21.82 21.82 21.82 0 20.7013
BGFV.US Big 5 Sporting Goods Corporation 20200629 0 1.82 1.9899 1.82 1.91 271215 1.6878 up up correct
BGFVX.US BGFVX 20200629 0 22.78 22.78 22.78 22.78 0 21.6122
BGNE.US BeiGene Ltd 20200629 0 192.46 193.74 186.95 189.2 344100 189.2 down down correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20200629 0 1.18 1.24 1.13 1.23 884800 1.23 up up correct
BHF.US Brighthouse Financial Inc 20200629 0 26.91 27.625 26.33 26.97 1189300 26.97 up up correct
BHFAL.US Brighthouse Financial Inc 20200629 0 25.14 25.61 25.14 25.6 23389 23.4637 up down incorrect
BHFAO.US Brighthouse Financial Inc 20200629 0 25.4 25.49 25.25 25.42 86465 23.0397 up up correct
BHFAP.US Brighthouse Financial Inc 20200629 0 25.26 25.64 25.2 25.64 19444 23.4104 up up correct
BHTG.US BioHiTech Global Inc 20200629 0 4 4.4 2.55 2.74 107839200 2.74 down down correct
BIDU.US Baidu Inc 20200629 0 121.01 122.35 118.52 121.29 2045713 121.29 up up correct
BIIB.US Biogen Inc 20200629 0 260.84 263.68 258.395 260.35 899311 260.35 down down correct
BILI.US Bilibili Inc 20200629 0 44.03 46.17 43.59 45.5 5393800 45.5 up up correct
BIMI.US BIMI International Medical Inc 20200629 0 2.96 3 2.11 2.27 3127917 2.27 down up incorrect
BIOC.US Biocept Inc 20200629 0 0.668 0.75 0.6358 0.7075 2510066 7.075 up up correct
BIOL.US BIOLASE Inc 20200629 0 0.4795 0.4899 0.4651 0.4774 3089974 0.4774 down down correct
BIOX.US Bioceres Crop Solutions Corp 20200629 0 6.73 6.73 6.15 6.19 31800 6.19 down up incorrect
BITF.US Bitfarms Ltd. Common Stock 20200629 0 0.375 0.375 0.355 0.365 90869 0.365 down down correct
BIVI.US BioVie Inc 20200629 0 15 15 15 15 539 15
BJRI.US BJ's Restaurants Inc 20200629 0 19.53 21.2 19.12 20.865 604497 20.865 up up correct
BKCC.US BlackRock Capital Investment Corporation 20200629 0 2.62 2.71 2.59 2.62 266915 2.2189
BKEP.US Blueknight Energy Partners L.P 20200629 0 1.3 1.4 1.3 1.37 152960 1.2248 up up correct
BKEPP.US Blueknight Energy Partners L.P 20200629 0 5.56 5.67 5.5329 5.65 88753 4.8495 up up correct
BKNG.US Booking Holdings Inc 20200629 0 1567.77 1595.3 1540.48 1593.22 365800 1593.22 up up correct
BKR.US Baker Hughes Company 20200629 0 14.76 15.07 14.5 14.85 6746749 14.0793 up down incorrect
BKSC.US Bank of South Carolina Corporation 20200629 0 16.4 16.77 16.214 16.77 8174 15.8095 up up correct
BKYI.US BIO 20200629 0 0.76 0.7817 0.72 0.733 39214 5.864 down down correct
BL.US BlackLine Inc 20200629 0 82.02 83.46 79.72 82.78 505700 82.78 up down incorrect
BLBD.US Blue Bird Corporation 20200629 0 14.11 14.81 13.99 14.57 87458 14.57 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20200629 0 2.46 2.46 2.46 2.46 0 2.46
BLCM.US Bellicum Pharmaceuticals Inc 20200629 0 7.96 8.36 7.435 7.54 37600 7.54 down down correct
BLDE.US Blade Air Mobility Inc 20200629 0 9.9 9.9 9.9 9.9 0 9.9
BLDEW.US Blade Air Mobility Inc 20200629 0 0.9 0.9 0.8999 0.8999 8400 0.8999 down down correct
BLDP.US Ballard Power Systems Inc 20200629 0 14.02 15.99 13.97 15.53 9450300 15.53 up up correct
BLFS.US BioLife Solutions Inc 20200629 0 15.68 15.8985 15.05 15.3 128806 15.3 down down correct
BLIN.US Bridgeline Digital Inc 20200629 0 1.61 1.72 1.58 1.66 643500 1.66 up down incorrect
BLKB.US Blackbaud Inc 20200629 0 56.24 57.55 55.27 57.12 264472 57.12 up up correct
BLMN.US Bloomin' Brands Inc 20200629 0 9.7 10.6701 9.57 10.595 3564225 10.595 up up correct
BLNK.US Blink Charging Co 20200629 0 3.36 4.54 3.22 4.01 24263010 4.01 up up correct
BLNKW.US BLNKW 20200629 0 1.01 1.99 1 1.42 426337 1.42 up up correct
BLPH.US Bellerophon Therapeutics Inc 20200629 0 12.48 13.11 12.2 12.96 224835 12.96 up up correct
BLRX.US BioLineRx Ltd 20200629 0 1.75 1.79 1.71 1.71 272900 1.71 down down correct
BLU.US BELLUS Health Inc 20200629 0 9.59 10.1 9.43 9.96 493418 9.96 up up correct
BLUCX.US Bluestone Community Development Fund 20200629 0 10.01 10.01 10.01 10.01 0 9.6634
BLUE.US bluebird bio Inc 20200629 0 60.9797 61.5295 59.3505 60.0602 856315 38.8991 down down correct
BMRA.US Biomerica Inc 20200629 0 7.36 7.64 7.11 7.49 441315 7.49 up up correct
BMRC.US Bank of Marin Bancorp 20200629 0 31.42 32.39 31.42 32.34 31336 31.0459 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20200629 0 124.78 124.78 121.46 122.18 1275507 122.18 down down correct
BMTC.US Bryn Mawr Bank Corporation 20200629 0 26.35 27.41 26.07 26.92 144458 25.6635 up up correct
BNFT.US Benefitfocus Inc 20200629 0 10.6 10.83 10.26 10.68 473101 10.68 up up correct
BNGO.US Bionano Genomics Inc 20200629 0 0.4588 0.535 0.43 0.47 27546039 0.47 up up correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20200629 0 0.1169 0.13 0.1169 0.12 11501 0.12 up up correct
BNR.US Burning Rock Biotech Limited 20200629 0 28.65 28.9 25.15 26.08 452596 26.08 down down correct
BNSO.US Bonso Electronics International Inc 20200629 0 2.68 2.7199 2.56 2.56 3381 2.56 down down correct
BNTC.US Benitec Biopharma Inc 20200629 0 8.425 8.84 7.86 7.985 12429 7.985 down down correct
BNTX.US BioNTech SE 20200629 0 65.68 71.38 64.12 65.8 4011400 65.8 up up correct
BOCH.US Bank of Commerce Holdings 20200629 0 7.24 7.42 7.0999 7.35 34921 7.1563 up up correct
BOKF.US BOK Financial Corporation 20200629 0 53.17 55.56 52.52 54.72 286413 52.6262 up up correct
BOMN.US Boston Omaha Corporation 20200629 0 14.91 16.082 14.85 15.9 209700 15.9 up up correct
BOOM.US DMC Global Inc 20200629 0 27.67 28.2496 26.34 27.01 202812 27.01 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20200629 0 2.98 3.1 2.82 2.9 11000 2.9 down down correct
BOTJ.US Bank of the James Financial Group Inc 20200629 0 9.13 9.22 9.13 9.22 509 8.1348 up up correct
BOXL.US Boxlight Corporation 20200629 0 0.93 1.12 0.88 1.06 29417039 1.06 up up correct
BPMC.US Blueprint Medicines Corporation 20200629 0 76.21 78.25 74.835 76.55 329826 76.55 up up correct
BPOP.US Popular Inc 20200629 0 35.74 37.17 35.5 36.99 565061 35.4892 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20200629 0 25 25 24.99 24.99 985 22.9763 down down correct
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20200629 0 25.1 25.2349 25 25.21 6120 23.6439 up up correct
BPRN.US The Bank of Princeton 20200629 0 18.53 20.17 18.09 20.16 31883 19.5335 up up correct
BPTH.US Bio 20200629 0 5.07 5.21 5.01 5.12 27384 5.12 up up correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20200629 0 9.88 10.22 9.68 9.93 2336700 9.1888 up up correct
BPYPN.US Brookfield Property Partners L.P 20200629 0 16.7 16.7 16.08 16.27 35000 14.7989 down down correct
BPYPO.US Brookfield Property Partners L.P 20200629 0 18.03 18.36 17.58 18.1 54400 16.1093 up up correct
BPYPP.US Brookfield Property Partners L.P 20200629 0 18.23 18.362 17.59 18.11 39100 16.4092 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20200629 0 0.43 0.495 0.42 0.485 365600 0.485 up up correct
BRID.US Bridgford Foods Corporation 20200629 0 15.86 16.9 15.8 16.9 8200 16.9 up up correct
BRKL.US Brookline Bancorp Inc 20200629 0 9.48 9.91 9.47 9.89 276463 9.3796 up up correct
BRKR.US Bruker Corporation 20200629 0 38.32 39.44 38.03 39.27 987474 39.1174 up up correct
BRKS.US Brooks Automation Inc 20200629 0 42.53 43.37 42.1 42.89 475809 42.6044 up up correct
BRLIU.US Brilliant Acquisition Corporation 20200629 0 10.02 10.1 10.02 10.06 149300 10.06 up up correct
BROG.US Brooge Energy Limited 20200629 0 9.12 9.12 9.12 9.12 900 9.12
BRP.US BRP Group Inc 20200629 0 18.29 18.78 16.44 16.9 656300 16.9 down up incorrect
BRQS.US Borqs Technologies Inc 20200629 0 1.41 1.41 1.3 1.33 399960 1.33 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20200629 0 0.0001 0.0002 0.0001 0.0001 1963500 0.4
BRY.US Berry Corporation 20200629 0 4.61 4.86 4.4574 4.76 331397 4.6242 up up correct
BSBK.US Bogota Financial Corp 20200629 0 8.55 8.74 8.37 8.61 16800 8.61 up up correct
BSET.US Bassett Furniture Industries Incorporated 20200629 0 6.95 7.33 6.69 7.25 103860 6.7804 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20200629 0 2.3 2.3 2.3 2.3 0 2.3
BSGM.US BioSig Technologies Inc 20200629 0 7.11 7.57 6.76 7.525 1167200 7.525 up up correct
BSQR.US BSQUARE Corporation 20200629 0 1.53 1.66 1.52 1.52 26400 1.52 down down correct
BSRR.US Sierra Bancorp 20200629 0 18 18.52 17.81 18.13 50036 17.1506 up up correct
BSVN.US Bank7 Corp 20200629 0 11.3 11.3 10.14 10.68 21720 10.2439 down down correct
BTAI.US BioXcel Therapeutics Inc 20200629 0 55.69 56.49 48.63 50.76 626700 50.76 down down correct
BTB.US Bit Brother Limited 20200629 0 0.63 0.64 0.57 0.596 1792400 0.596 down down correct
BTBT.US Bit Digital Inc 20200629 0 1.26 1.53 1.21 1.28 123593 1.28 up up correct
BTCS.US BTCS Inc. Common Stock 20200629 0 0.22 0.22 0.2025 0.2025 12089 2.025 down down correct
BTCY.US Biotricity Inc. Common Stock 20200629 0 1.42 1.5 1.28 1.4 109700 1.4 down down correct
BTRS.US BTRS Holdings Inc 20200629 0 10.13 10.2 10.115 10.1598 77123 10.1598 up down incorrect
BTRSW.US BTRS Holdings Inc 20200629 0 0.85 0.94 0.8316 0.93 133525 0.93 up down incorrect
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20200629 0 2.4 2.4 2.11 2.19 299685 4.38 down down correct
BUSE.US First Busey Corporation 20200629 0 17.6 18.31 17.47 18.25 170945 17.1452 up up correct
BVXV.US BiondVax Pharmaceuticals Ltd 20200629 0 24.7 24.77 23.0101 23.1 53583 23.1 down down correct
BWAY.US BrainsWay Ltd 20200629 0 6.02 6.02 5.81 5.89 9300 5.89 down down correct
BWB.US Bridgewater Bancshares Inc 20200629 0 9.48 9.97 9.48 9.82 56000 9.82 up up correct
BWEN.US Broadwind Inc 20200629 0 3.69 3.83 3.47 3.52 270900 3.52 down down correct
BWFG.US Bankwell Financial Group Inc 20200629 0 15.67 16.63 15.67 16 43777 15.3677 up down incorrect
BWMX.US Betterware de Mexico S.A.B. de C.V 20200629 0 8.95 8.95 8.95 8.95 2000 8.1719
BXRX.US Baudax Bio Inc 20200629 0 4.73 4.73 4.22 4.36 1027680 4.36 down down correct
BYFC.US Broadway Financial Corporation 20200629 0 1.75 1.8999 1.65 1.73 1449301 1.73 down down correct
BYND.US Beyond Meat Inc 20200629 0 133.65 134.21 125 131.55 10411260 131.55 down down correct
BYRN.US Byrna Technologies Inc 20200629 0 13.8 14.2 13.7 13.9 30343 13.9 up up correct
BYSI.US BeyondSpring Inc 20200629 0 15.79 16.015 14 14.72 212000 14.72 down down correct
BZUN.US Baozun Inc 20200629 0 39.11 39.19 37.73 38.47 700502 38.47 down up incorrect
CAAS.US China Automotive Systems Inc 20200629 0 2.75 2.88 2.67 2.72 155412 2.72 down down correct
CABA.US Cabaletta Bio Inc 20200629 0 11.47 12.7 11.05 11.28 625200 11.28 down up incorrect
CAC.US Camden National Corporation 20200629 0 32.87 33.57 32.65 33.565 84108 31.8749 up up correct
CACC.US Credit Acceptance Corporation 20200629 0 393.79 421.27 372.01 420.16 291686 420.16 up down incorrect
CADCX.US CADCX 20200629 0 23.15 23.15 23.15 23.15 0 21.3655
CADE.US PA 20200629 0 24.47 24.53 24.33 24.33 15827 22.5039 down down correct
CADEX.US CADEX 20200629 0 23.18 23.18 23.18 23.18 0 21.4986
CADFX.US CION Ares Diversified Credit Fund W 20200629 0 23.29 23.29 23.29 23.29 0 21.5119
CADSX.US CADSX 20200629 0 23.24 23.24 23.24 23.24 0 21.6741
CADUX.US CADUX 20200629 0 23.24 23.24 23.24 23.24 0 21.4628
CADWX.US CADWX 20200629 0 23.17 23.17 23.17 23.17 0 21.3909
CAKE.US The Cheesecake Factory Incorporated 20200629 0 20.57 22.8699 20.41 22.74 4488866 22.74 up up correct
CALA.US Calithera Biosciences Inc 20200629 0 5.32 5.37 5.147 5.22 440800 5.22 down down correct
CALB.US California BanCorp 20200629 0 14.67 15.06 14.13 14.51 51486 14.51 down down correct
CALM.US Cal 20200629 0 43.27 44.95 43.27 43.98 428033 43.9404 up up correct
CALT.US Calliditas Therapeutics AB (publ) 20200629 0 20.01 20.01 19.5 19.95 7200 19.95 down down correct
CAMP.US CalAmp Corp 20200629 0 8.51 8.61 7.67 7.745 591653 7.745 down up incorrect
CAMT.US Camtek Ltd 20200629 0 12.03 12.45 11.82 12.35 104800 12.35 up up correct
CAN.US Canaan Inc 20200629 0 1.85 1.88 1.76 1.85 1176400 1.85
CAPR.US Capricor Therapeutics Inc 20200629 0 4.81 4.9 4.65 4.73 660290 4.73 down down correct
CAR.US Avis Budget Group Inc 20200629 0 20.73 22.73 20.4501 22.71 3520168 22.71 up down incorrect
CARA.US Cara Therapeutics Inc 20200629 0 17.09 17.4 16.575 16.78 409808 16.78 down down correct
CARE.US Carter Bankshares Inc 20200629 0 7.69 8.07 7.58 8.05 152900 8.05 up up correct
CARG.US CarGurus Inc 20200629 0 23.64 24.69 22.83 24.5 1700200 24.5 up up correct
CARV.US Carver Bancorp Inc 20200629 0 5.66 6.3599 5.31 5.87 400097 5.87 up up correct
CASA.US Casa Systems Inc 20200629 0 3.98 4.124 3.88 4.03 170300 4.03 up up correct
CASH.US Meta Financial Group Inc 20200629 0 17.26 18.08 17.04 17.91 244673 17.7667 up up correct
CASI.US CASI Pharmaceuticals Inc 20200629 0 2.54 2.57 2.35 2.47 189800 2.47 down down correct
CASS.US Cass Information Systems Inc 20200629 0 37.31 38.88 37.23 38.4 55043 36.9693 up down incorrect
CASY.US Casey's General Stores Inc 20200629 0 145.17 148.7699 144.4094 148.39 371930 146.8083 up up correct
CATB.US Catabasis Pharmaceuticals Inc 20200629 0 7.32 7.45 6.8 6.99 389447 41.94 down down correct
CATC.US Cambridge Bancorp 20200629 0 57.64 61.14 57.45 58.98 60975 56.377 up up correct
CATY.US Cathay General Bancorp 20200629 0 24.95 26.1 24.783 25.95 412288 24.7873 up up correct
CBAN.US Colony Bankcorp Inc 20200629 0 11.61 12.12 11.26 12.09 20122 11.5884 up up correct
CBAT.US CBAK Energy Technology Inc 20200629 0 0.8061 0.94 0.7339 0.7909 3933230 0.7909 down down correct
CBAY.US CymaBay Therapeutics Inc 20200629 0 3.74 3.82 3.53 3.56 1229074 3.56 down down correct
CBFV.US CB Financial Services Inc 20200629 0 22.1 22.175 21.28 21.56 54221 20.164 down down correct
CBIO.US Catalyst Biosciences Inc 20200629 0 5.86 6.2 5.66 5.95 335949 5.95 up up correct
CBLI.US Cleveland BioLabs Inc 20200629 0 2.9 3 2.27 2.45 6965400 2.45 down down correct
CBMB.US CBM Bancorp Inc 20200629 0 12.21 12.25 11.91 11.91 803 11.1479 down up incorrect
CBNK.US Capital Bancorp Inc 20200629 0 9.63 10.19 9.63 10.19 19207 10.149 up up correct
CBOE.US Cboe Global Markets Inc 20200629 0 92.81 93.9 91.255 92.81 862272 90.878
CBRL.US Cracker Barrel Old Country Store Inc 20200629 0 103.16 109.49 101.39 109.31 490170 106.3392 up up correct
CBSH.US Commerce Bancshares Inc 20200629 0 58.1501 59.17 57.67 58.49 357915 51.828 up down incorrect
CBTX.US CBTX Inc 20200629 0 20.33 20.61 19.7105 20.45 70426 19.8709 up up correct
CCAC.US WT 20200629 0 0.4 0.87 0.4 0.84 212003 0.84 up down incorrect
CCAP.US Crescent Capital BDC Inc 20200629 0 12.9 13.025 12.66 12.95 31200 11.4012 up up correct
CCB.US Coastal Financial Corporation 20200629 0 14.22 14.47 13.46 14.32 29100 14.32 up up correct
CCBG.US Capital City Bank Group Inc 20200629 0 19.98 20.53 19.98 20.33 37003 19.5842 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20200629 0 20.73 20.84 20.567 20.71 84410 18.4637 down down correct
CCEL.US Cryo 20200629 0 8.04 8.04 8.04 8.04 100 8.04
CCEP.US Coca 20200629 0 37.64 37.8 37.31 37.55 1198885 35.5265 down down correct
CCLFX.US CCLFX 20200629 0 10.21 10.21 10.21 10.21 0 9.1167
CCLP.US CSI Compressco LP 20200629 0 0.6844 0.7299 0.65 0.7299 213832 0.6993 up down incorrect
CCMP.US CMC Materials Inc 20200629 0 129.24 134.74 127.93 133.81 145432 131.4307 up down incorrect
CCNC.US Code Chain New Continent Limited 20200629 0 1.9 1.9 1.9 1.9 291 1.9
CCNE.US CNB Financial Corporation 20200629 0 16.74 17.39 16.73 17.35 46691 16.5634 up up correct
CCOI.US Cogent Communications Holdings Inc 20200629 0 76.37 78.41 76.37 78.32 306410 73.2057 up up correct
CCRN.US Cross Country Healthcare Inc 20200629 0 5.75 6.36 5.75 6.19 330330 6.19 up up correct
CCXI.US ChemoCentryx Inc 20200629 0 54.25 55.98 53.08 54.72 629342 54.72 up down incorrect
CDEV.US Centennial Resource Development Inc 20200629 0 0.89 1 0.88 0.952 12567000 0.952 up up correct
CDK.US CDK Global Inc 20200629 0 40.59 41.03 39.9 41.03 586848 40.2289 up up correct
CDLX.US Cardlytics Inc 20200629 0 69.27 70.26 66.71 69.61 505800 69.61 up up correct
CDMO.US Avid Bioservices Inc 20200629 0 6.27 6.33 5.95 6.23 551100 6.23 down up incorrect
CDNA.US CareDx Inc 20200629 0 31.85 34.44 31.6 34.14 621898 34.14 up up correct
CDNS.US Cadence Design Systems Inc 20200629 0 93.3 94.12 91.43 94.03 1825170 94.03 up down incorrect
CDTX.US Cidara Therapeutics Inc 20200629 0 3.86 3.96 3.58 3.75 391500 3.75 down up incorrect
CDW.US CDW Corporation 20200629 0 112.65 115.165 111.5 114 1912385 112.1912 up down incorrect
CDXC.US ChromaDex Corporation 20200629 0 4.37 4.63 4.29 4.54 231372 4.54 up up correct
CDXS.US Codexis Inc 20200629 0 10.93 11.22 10.6 11.09 484800 11.09 up up correct
CDZI.US Cadiz Inc 20200629 0 9.83 10.14 9.75 9.96 323719 9.96 up up correct
CECE.US CECO Environmental Corp 20200629 0 6.57 6.68 6.46 6.58 114578 6.58 up up correct
CEDAX.US CEDAX 20200629 0 22.7 22.7 22.7 22.7 0 22.1417
CEDIX.US Destra International & Event 20200629 0 22.7 22.7 22.7 22.7 0 21.6858
CEDLX.US CEDLX 20200629 0 22.7 22.7 22.7 22.7 0 22.183
CEDTX.US CEDTX 20200629 0 22.69 22.69 22.69 22.69 0 22.2057
CELC.US Celcuity Inc 20200629 0 6.77 7.42 6.41 6.41 13400 6.41 down down correct
CELH.US Celsius Holdings Inc 20200629 0 11.04 11.64 10.51 11.56 791667 11.56 up up correct
CELU.US Celularity Inc 20200629 0 10.08 10.17 10.08 10.17 77800 10.17 up down incorrect
CEMI.US Chembio Diagnostics Inc 20200629 0 3.26 3.27 3.01 3.18 1615300 3.18 down down correct
CENT.US Central Garden & Pet Company 20200629 0 35.01 36.3 35.01 36.21 66400 36.21 up up correct
CENTA.US Central Garden & Pet Company 20200629 0 33 34.21 32.93 34.06 302902 34.06 up up correct
CENX.US Century Aluminum Company 20200629 0 6.88 7.19 6.7155 6.955 1614220 6.955 up up correct
CERC.US Cerecor Inc 20200629 0 2.51 2.59 2.425 2.53 528755 2.53 up up correct
CERN.US Cerner Corporation 20200629 0 67.23 68.45 66.75 67.94 1509249 66.7763 up down incorrect
CERS.US Cerus Corporation 20200629 0 6.9 6.9 6.37 6.515 1799109 6.515 down down correct
CETX.US Cemtrex Inc 20200629 0 1.66 1.7349 1.61 1.68 754563 1.68 up up correct
CETXP.US Cemtrex Inc 20200629 0 2.09 2.09 1.9 2.08 573 1.8867 down up incorrect
CETXW.US Cemtrex Inc. Series 1 Warrant 20200629 0 0.0951 0.1383 0.075 0.1 64500 0.1 up down incorrect
CEVA.US CEVA Inc 20200629 0 35.56 36.32 35.1 36.01 146462 36.01 up up correct
CFB.US CrossFirst Bankshares Inc 20200629 0 9.35 9.84 9.225 9.82 158000 9.82 up up correct
CFBK.US CF Bankshares Inc 20200629 0 9.82 10.41 9.82 10.03 4910 9.9402 up down incorrect
CFFI.US C&F Financial Corporation 20200629 0 33.53 33.92 33 33.74 7109 31.9688 up up correct
CFFN.US Capitol Federal Financial Inc 20200629 0 10.65 11.0274 10.62 11 366354 10.2219 up up correct
CFMS.US Conformis Inc 20200629 0 0.8 0.88 0.8 0.828 623300 0.828 up up correct
CFRX.US ContraFect Corporation 20200629 0 7.12 7.176 6.38 6.48 377900 6.48 down down correct
CG.US The Carlyle Group Inc 20200629 0 26.77 27.5 26.47 27.29 1440990 26.2178 up down incorrect
CGBD.US TCG BDC Inc 20200629 0 8.49 8.61 8.2502 8.54 382373 7.3168 up down incorrect
CGC.US Canopy Growth Corporation 20200629 0 15.8 16.39 15.32 16.34 2830882 16.34 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20200629 0 22.25 22.25 22.25 22.25 0 20.5716
CGEN.US Compugen Ltd 20200629 0 14.47 14.75 13.78 14.04 1021552 14.04 down up incorrect
CGNX.US Cognex Corporation 20200629 0 59.8 59.8 58.24 58.67 1003328 56.8655 down down correct
CGO.US Calamos Global Total Return Fund 20200629 0 11.08 11.27 10.9 11.16 59774 9.8763 up up correct
CGRN.US Capstone Green Energy Corporation 20200629 0 2.37 2.62 2.332 2.5 239236 2.5 up up correct
CHCI.US Comstock Holding Companies Inc 20200629 0 2.6 2.71 2.56 2.65 53387 2.65 up up correct
CHCO.US City Holding Company 20200629 0 62.01 64.28 62.01 63.53 67291 60.4546 up up correct
CHDN.US Churchill Downs Incorporated 20200629 0 128 134.86 126.44 132.73 352986 131.866 up down incorrect
CHEF.US The Chefs' Warehouse Inc 20200629 0 12.94 14.099 12.62 13.84 812658 13.84 up up correct
CHEK.US Check 20200629 0 0.5397 0.5799 0.525 0.5575 3338991 0.5575 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20200629 0 10.43 10.499 10.33 10.49 100804 9.3418 up down incorrect
CHKP.US Check Point Software Technologies Ltd 20200629 0 105.87 106.865 105.1 106.35 558424 106.35 up up correct
CHMG.US Chemung Financial Corporation 20200629 0 24.86 27.96 24.86 27.96 6159 26.7738 up up correct
CHNG.US Change Healthcare Inc 20200629 0 11.14 11.25 10.8 11.07 1971200 11.07 down down correct
CHNGU.US Change Healthcare Inc 20200629 0 42.53 42.69 42.53 42.67 1300 39.9237 up up correct
CHNR.US China Natural Resources Inc 20200629 0 1.03 1.12 1.03 1.115 175545 1.115 up up correct
CHPM.US CHP Merger Corp 20200629 0 10.05 10.05 10 10 23600 10 down down correct
CHPMU.US CHP Merger Corp 20200629 0 10.25 10.25 10.25 10.25 0 10.25
CHRS.US Coherus BioSciences Inc 20200629 0 17.46 17.6 16.94 17.33 582481 17.33 down up incorrect
CHRW.US C.H. Robinson Worldwide Inc 20200629 0 77.21 77.99 76.835 77.76 1753365 75.2573 up up correct
CHSCL.US CHS Inc 20200629 0 26.07 26.21 25.93 26.01 31565 23.6094 down down correct
CHSCM.US CHS Inc 20200629 0 24.32 24.35 24.05 24.08 21198 21.9764 down down correct
CHSCN.US CHS Inc 20200629 0 24.47 24.62 24.38 24.47 20225 22.2333
CHSCO.US CHS Inc 20200629 0 26.78 26.84 26.26 26.26 17796 23.6774 down down correct
CHSCP.US CHS Inc 20200629 0 28.5 28.615 28.16 28.2 15638 25.5362 down down correct
CHTR.US Charter Communications Inc 20200629 0 509.73 513.56 499.5101 509.22 1009869 509.22 down down correct
CHUY.US Chuy's Holdings Inc 20200629 0 13.75 15.13 13.2 14.95 310426 14.95 up up correct
CHW.US Calamos Global Dynamic Income Fund 20200629 0 7.11 7.22 7.09 7.22 108350 6.3354 up up correct
CHX.US ChampionX Corporation 20200629 0 9.55 9.84 9.31 9.65 3063500 9.65 up down incorrect
CHY.US Calamos Convertible and High Income Fund 20200629 0 11.04 11.15 11 11.13 190226 9.9081 up up correct
CIDM.US Cinedigm Corp 20200629 0 1.91 1.97 1.8 1.81 1469688 1.81 down down correct
CIGI.US Colliers International Group Inc 20200629 0 55.05 56.78 54.36 56.51 32396 56.4539 up up correct
CIH.US China Index Holdings Limited 20200629 0 2.15 2.18 1.94 1.94 78400 1.94 down down correct
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20200629 0 0.02 0.02 0.02 0.02 0 0.02
CINF.US Cincinnati Financial Corporation 20200629 0 63.03 63.86 62 63.75 1075712 61.4257 up up correct
CIVB.US Civista Bancshares Inc 20200629 0 14 15 13.73 14.79 45328 14.2327 up up correct
CIZN.US Citizens Holding Company 20200629 0 23.82 25.5 23.82 25.5 26868 23.7043 up up correct
CJJD.US China Jo 20200629 0 1.425 1.47 1.36 1.44 5330820 1.44 up up correct
CKPT.US Checkpoint Therapeutics Inc 20200629 0 2.03 2.08 1.96 2 224800 2 down down correct
CLAR.US Clarus Corporation 20200629 0 10.6887 11.1286 10.5987 10.9686 138180 10.8599 up up correct
CLBK.US Columbia Financial Inc 20200629 0 13.32 13.62 12.67 13.61 193200 13.61 up up correct
CLBS.US Caladrius Biosciences Inc 20200629 0 1.81 1.87 1.68 1.8 462170 1.8 down up incorrect
CLDX.US Celldex Therapeutics Inc 20200629 0 12.4 12.635 11.9412 12.48 725708 12.48 up up correct
CLEU.US China Liberal Education Holdings Limited 20200629 0 4.44 4.96 4.38 4.75 78600 4.75 up up correct
CLFD.US Clearfield Inc 20200629 0 13.78 14.19 13.63 13.95 22253 13.95 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20200629 0 9.98 10.017 9.71 9.71 10500 9.71 down up incorrect
CLIR.US ClearSign Technologies Corporation 20200629 0 1.96 2.09 1.9 2.01 414213 2.01 up down incorrect
CLLS.US Cellectis S.A 20200629 0 18.1 18.2769 17.72 17.94 102278 17.94 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20200629 0 2.33 2.54 2.29 2.3 99995 2.3 down down correct
CLNE.US Clean Energy Fuels Corp 20200629 0 2.09 2.23 2.085 2.19 1581195 2.19 up up correct
CLOV.US Clover Health Investments Corp 20200629 0 11.04 11.24 10.775 11.03 193095 11.03 down down correct
CLPS.US CLPS Incorporation 20200629 0 2.05 2.18 2.05 2.15 17344 2.15 up up correct
CLPT.US ClearPoint Neuro Inc 20200629 0 3.47 3.57 3.34 3.43 18600 3.43 down down correct
CLRB.US Cellectar Biosciences Inc 20200629 0 1.31 1.34 1.265 1.3 401154 1.3 down down correct
CLRO.US ClearOne Inc 20200629 0 2.03 2.06 1.85 1.99 38300 1.99 down down correct
CLSD.US Clearside Biomedical Inc 20200629 0 1.93 1.94 1.855 1.93 329400 1.93
CLSK.US CleanSpark Inc 20200629 0 2.88 3.54 2.68 3.25 28975270 3.25 up up correct
CLSN.US Celsion Corporation 20200629 0 4 4.04 3.67 3.73 2108837 3.73 down down correct
CLVS.US Clovis Oncology Inc 20200629 0 7 7.21 6.8862 7.025 3649898 7.025 up down incorrect
CLWT.US Euro Tech Holdings Company Limited 20200629 0 1.872 1.872 1.776 1.8 51525 1.7043 down up incorrect
CLXT.US Calyxt Inc 20200629 0 5.3 5.3 4.85 5.03 142300 5.03 down down correct
CMBM.US Cambium Networks Corporation 20200629 0 6.31 7.2 5.68 7.14 74600 7.14 up up correct
CMCO.US Columbus McKinnon Corporation 20200629 0 32.61 33.17 31.72 32.07 193120 31.7966 down up incorrect
CMCSA.US Comcast Corporation 20200629 0 38.87 39.03 38.39 38.94 20573850 37.8347 up up correct
CMCT.US CIM Commercial Trust Corporation 20200629 0 10.1 10.635 10.05 10.63 23298 10.1224 up down incorrect
CMCTP.US CIM Commercial Trust Corporation 20200629 0 22.75 22.75 22.75 22.75 201 21.2553
CME.US CME Group Inc 20200629 0 164.08 164.11 161.11 162.01 2464743 153.3545 down down correct
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20200629 0 11.68 11.8 11.28 11.75 1349800 11.75 up up correct
CMII.US CM Life Sciences II Inc 20200629 0 0.03 0.03 0.03 0.03 0 0.03
CMLS.US Cumulus Media Inc 20200629 0 4.17 4.38 4.1 4.26 262500 4.26 up down incorrect
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20200629 0 0.11 0.11 0.11 0.11 0 0.11
CMMB.US Chemomab Therapeutics Ltd 20200629 0 23.04 24.32 21.76 21.76 1006 21.76 down down correct
CMPR.US Cimpress plc 20200629 0 79.76 85.5039 78.2 82.74 181211 82.74 up up correct
CMRX.US Chimerix Inc 20200629 0 3.04 3.14 2.95 3.13 547173 3.13 up up correct
CMTL.US Comtech Telecommunications Corp 20200629 0 15.4 16.45 15.345 16.42 352979 15.9347 up up correct
CNBKA.US Century Bancorp Inc 20200629 0 73.6199 76.37 73.6199 75.41 8933 74.5642 up up correct
CNCE.US Concert Pharmaceuticals Inc 20200629 0 9.44 10.03 9.32 9.46 157300 9.46 up down incorrect
CNDT.US Conduent Incorporated 20200629 0 2.26 2.42 2.238 2.42 1933400 2.42 up up correct
CNET.US ZW Data Action Technologies Inc 20200629 0 1.02 1.04 0.9206 1.03 293516 1.03 up up correct
CNFR.US Conifer Holdings Inc 20200629 0 2.51 2.58 2.5 2.5 12500 2.5 down down correct
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20200629 0 18.01 19.36 18.01 19.36 360 17.3616 up up correct
CNNB.US Cincinnati Bancorp Inc 20200629 0 8.915 9.18 8.64 8.95 5900 8.95 up up correct
CNOB.US ConnectOne Bancorp Inc 20200629 0 14.84 15.74 14.76 15.595 217391 15.1853 up up correct
CNRLX.US CNRLX 20200629 0 10.89 10.89 10.89 10.89 0 10.89
CNROX.US CNROX 20200629 0 8.95 8.95 8.95 8.95 0 7.8744
CNSL.US Consolidated Communications Holdings Inc 20200629 0 6.19 6.4 6.145 6.39 334420 6.39 up up correct
CNSP.US CNS Pharmaceuticals Inc 20200629 0 2.06 2.185 2.051 2.07 15700 2.07 up up correct
CNTG.US Centogene N.V 20200629 0 22.52 23.51 20.39 21.1 192900 21.1 down down correct
CNTY.US Century Casinos Inc 20200629 0 4.09 4.35 4 4.3 538065 4.3 up up correct
CNXN.US PC Connection Inc 20200629 0 45.82 47.41 45.59 47.15 82941 45.9155 up up correct
COCP.US Cocrystal Pharma Inc 20200629 0 1.55 1.5678 1.46 1.49 2688947 1.49 down down correct
CODA.US Coda Octopus Group Inc 20200629 0 5.12 5.43 5.068 5.26 65627 5.26 up down incorrect
CODX.US Co 20200629 0 17.93 18.0799 17.01 17.44 1814253 17.44 down down correct
COFS.US ChoiceOne Financial Services Inc 20200629 0 29.03 29.42 27.255 29.42 30683 27.975 up down incorrect
COGT.US Cogent Biosciences Inc 20200629 0 0.44 0.4738 0.43 0.4511 317758 1.8044 up up correct
COHR.US Coherent Inc 20200629 0 129.97 135.49 129.775 132.28 170681 132.28 up up correct
COHU.US Cohu Inc 20200629 0 16.24 16.865 16.04 16.78 195930 16.78 up up correct
COKE.US Coca 20200629 0 225.13 234.995 224.66 231.81 36313 230.6265 up up correct
COLB.US Columbia Banking System Inc 20200629 0 26.64 28.02 26.64 27.7 315269 26.4014 up down incorrect
COLL.US Collegium Pharmaceutical Inc 20200629 0 16.4 17.26 16.19 17.14 326412 17.14 up up correct
COLM.US Columbia Sportswear Company 20200629 0 78.36 79.93 77.4791 79.86 368225 79.0654 up up correct
COMM.US CommScope Holding Company Inc 20200629 0 8.4 8.575 8.215 8.35 3276061 8.199 down down correct
COMS.US COMSovereign Holding Corp 20200629 0 1.1 1.14 0.86 1.05 8403 3.15 down down correct
CONE.US CyrusOne Inc 20200629 0 74.33 75.4 72.61 74.47 1327574 71.865 up up correct
CONN.US Conn's Inc 20200629 0 10.21 10.31 9.54 9.68 729304 9.68 down down correct
COOP.US Mr. Cooper Group Inc 20200629 0 12.19 12.57 12.05 12.33 608100 12.33 up up correct
CORE.US Core 20200629 0 23.91 25.16 23.91 24.78 237428 24.3737 up up correct
CORT.US Corcept Therapeutics Incorporated 20200629 0 16.77 17.05 16.56 16.75 913177 16.75 down down correct
COST.US Costco Wholesale Corporation 20200629 0 297.44 301.63 296.83 301.59 1841733 290.482 up up correct
COUP.US Coupa Software Incorporated 20200629 0 273.38 275.69 263.51 272.94 1289692 272.94 down down correct
COWN.US Cowen Inc 20200629 0 15.69 15.83 15.41 15.805 261090 15.5568 up up correct
COWNL.US Cowen Group Inc 20200629 0 24.97 25.11 24.82 24.96 3397 22.4216 down down correct
CPAA.US Conyers Park III Acquisition Corp. Class A Common Stock 20200629 0 11.1 11.13 11 11.05 79700 11.05 down down correct
CPAAW.US Conyers Park III Acquisition Corp. Warrants 20200629 0 2 2.19 2 2.19 2000 2.19 up up correct
CPHC.US Canterbury Park Holding Corporation 20200629 0 10.92 10.92 10.92 10.92 1300 10.92
CPIX.US Cumberland Pharmaceuticals Inc 20200629 0 3.29 3.38 3.26 3.26 9200 3.26 down down correct
CPLP.US Capital Product Partners L.P 20200629 0 8.27 8.5294 8.17 8.28 50458 7.7596 up up correct
CPRDX.US CPRDX 20200629 0 9.82 9.82 9.82 9.82 0 9.1202
CPREX.US CPREX 20200629 0 9.82 9.82 9.82 9.82 0 9.0917
CPRSX.US CPRSX 20200629 0 9.82 9.82 9.82 9.82 0 9.2134
CPRT.US Copart Inc 20200629 0 79.64 82.03 78.55 81.94 2089281 81.94 up up correct
CPRTX.US CPRTX 20200629 0 9.81 9.81 9.81 9.81 0 9.1902
CPRX.US Catalyst Pharmaceuticals Inc 20200629 0 4.57 4.66 4.5 4.56 991667 4.56 down down correct
CPSH.US CPS Technologies Corporation 20200629 0 1.59 1.87 1.59 1.72 371585 1.72 up down incorrect
CPSI.US Computer Programs and Systems Inc 20200629 0 21.87 22.385 21.6 22.02 42820 21.9457 up up correct
CPSS.US Consumer Portfolio Services Inc 20200629 0 2.77 2.97 2.77 2.78 7100 2.78 up up correct
CPTAG.US Capitala Finance Corp 20200629 0 19.2 19.25 19.2 19.25 7512 17.6176 up up correct
CPTAL.US Capitala Finance Corp 20200629 0 20.08 20.2 19.25 20.2 1745 18.4082 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20200629 0 15.09 15.51 15.09 15.37 32800 13.5952 up up correct
CRAI.US CRA International Inc 20200629 0 37.31 38.33 37.17 37.92 22196 37.0355 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20200629 0 7.85 8.26 7.66 7.91 2085900 7.91 up up correct
CRDF.US Cardiff Oncology Inc 20200629 0 4.99 5.75 4.75 5.08 1331886 5.08 up up correct
CRDFX.US CRDFX 20200629 0 22.26 22.26 22.26 22.26 0 20.5827
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20200629 0 22.25 22.25 22.25 22.25 0 20.2362
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20200629 0 2.39 2.47 2.33 2.39 63288 2.39
CRDLX.US CRDLX 20200629 0 22.24 22.24 22.24 22.24 0 20.5625
CRDTX.US Griffin Inst Access Credit Fund CL A 20200629 0 22.25 22.25 22.25 22.25 0 20.5723
CREDX.US CREDX 20200629 0 9.69 9.69 9.69 9.69 0 9.2649
CREG.US China Recycling Energy Corporation 20200629 0 2.44 2.48 2.25 2.32 135852 2.32 down up incorrect
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20200629 0 3.17 3.22 3.06 3.07 200082 3.07 down down correct
CREX.US Creative Realities Inc 20200629 0 2.71 2.73 2.55 2.6 382587 2.6 down down correct
CREXW.US Creative Realities Inc. WT EXP 110922 20200629 0 0.361 0.445 0.35 0.42 8224 0.42 up up correct
CRIS.US Curis Inc 20200629 0 1.17 1.23 1.16 1.18 566808 1.18 up up correct
CRMD.US CorMedix Inc 20200629 0 5.78 6.21 5.6 6.17 312232 6.17 up up correct
CRMT.US America's Car 20200629 0 82.46 85.86 82.46 85.16 36500 85.16 up up correct
CRNC.US Cerence Inc 20200629 0 38.61 40.25 37.69 38.67 1355100 38.67 up up correct
CRNT.US Ceragon Networks Ltd 20200629 0 2.1 2.13 2.055 2.09 328309 2.09 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20200629 0 17.19 18.65 16.98 17.88 192500 17.88 up up correct
CRON.US Cronos Group Inc 20200629 0 5.99 6.155 5.82 6.1 2831600 6.1 up up correct
CROX.US Crocs Inc 20200629 0 33.38 35.635 32.725 35.07 919132 35.07 up up correct
CRSP.US CRISPR Therapeutics AG 20200629 0 74.63 76.85 71.72 75.05 1011700 75.05 up up correct
CRTD.US Creatd Inc 20200629 0 12 13.05 12 12.75 5747 12.75 up up correct
CRTO.US Criteo S.A 20200629 0 11.1 11.37 10.93 11.3 192634 11.3 up up correct
CRTX.US Cortexyme Inc 20200629 0 47.58 48.175 44.34 45 102100 45 down down correct
CRUS.US Cirrus Logic Inc 20200629 0 59 60.31 57.79 60.29 1619799 60.29 up down incorrect
CRVL.US CorVel Corporation 20200629 0 71.7 72.75 71.1 72.55 75000 72.55 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20200629 0 2.91 2.93 2.74 2.87 80300 2.87 down down correct
CRWD.US CrowdStrike Holdings Inc 20200629 0 99.77 99.77 94.18 98.1 6304608 98.1 down down correct
CRWS.US Crown Crafts Inc 20200629 0 4.87 4.96 4.7917 4.91 17361 4.2888 up up correct
CSBR.US Champions Oncology Inc 20200629 0 9.07 9.87 9 9.26 58250 9.26 up down incorrect
CSCO.US Cisco Systems Inc 20200629 0 46.34 46.45 45.67 46.15 23875410 44.0809 down down correct
CSCW.US Color Star Technology Co. Ltd 20200629 0 0.7128 0.75 0.69 0.7397 693958 0.7397 up up correct
CSGP.US CoStar Group Inc 20200629 0 695.11 696.35 684.215 691.63 175327 69.163 down down correct
CSGS.US CSG Systems International Inc 20200629 0 40.93 42.01 40.585 41.81 174000 40.4752 up up correct
CSII.US Cardiovascular Systems Inc 20200629 0 30.59 31.21 30.24 30.99 286541 30.99 up down incorrect
CSIQ.US Canadian Solar Inc 20200629 0 18.74 19.21 18.42 19.03 566407 19.03 up down incorrect
CSPI.US CSP Inc 20200629 0 7.8 8.67 7.8 8.06 8925 8.06 up up correct
CSQ.US Calamos Strategic Total Return Fund 20200629 0 12.17 12.25 12.02 12.16 198448 10.8732 down down correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20200629 0 6.89 7.29 6.85 6.86 11114 6.7607 down down correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20200629 0 22.9999 22.9999 22.6265 22.655 3282 19.8122 down down correct
CSTE.US Caesarstone Ltd 20200629 0 11.17 11.46 11.08 11.16 124941 10.7977 down down correct
CSTL.US Castle Biosciences Inc 20200629 0 35.24 36.74 35.11 36.21 174000 36.21 up up correct
CSTR.US Capstar Financial Holdings Inc 20200629 0 11.25 11.65 11.13 11.42 59903 11.1837 up up correct
CSWC.US Capital Southwest Corporation 20200629 0 13.4 13.43 13.04 13.24 121490 11.2296 down down correct
CSWI.US CSW Industrials Inc 20200629 0 67.11 69.63 67.08 68.49 49266 67.9261 up up correct
CSX.US CSX Corporation 20200629 0 66.57 68.52 66.34 68.5 3561109 22.4381 up up correct
CTAS.US Cintas Corporation 20200629 0 257.95 263.8405 255.37 263.61 437526 258.5391 up up correct
CTBI.US Community Trust Bancorp Inc 20200629 0 31.17 32.6446 30.9 32.21 46405 30.3547 up up correct
CTG.US Computer Task Group Incorporated 20200629 0 4.41 4.41 4.1095 4.16 24908 4.16 down down correct
CTHR.US Charles & Colvard Ltd 20200629 0 0.71 0.72 0.68 0.7 452900 0.7 down down correct
CTIB.US Yunhong CTI Ltd 20200629 0 2.56 2.565 2.41 2.47 226644 2.47 down up incorrect
CTIC.US CTI BioPharma Corp 20200629 0 1.27 1.28 1.16 1.18 665875 1.18 down down correct
CTLP.US Cantaloupe Inc 20200629 0 7.25 7.2625 6.9 7.01 208676 7.01 down down correct
CTMX.US CytomX Therapeutics Inc 20200629 0 8.28 8.53 8.03 8.21 381100 8.21 down down correct
CTRE.US CareTrust REIT Inc 20200629 0 17.25 17.34 16.82 17.17 1328107 16.1606 down down correct
CTRM.US Castor Maritime Inc 20200629 0 0.415 0.42 0.37 0.395 1855201 3.95 down down correct
CTRN.US Citi Trends Inc 20200629 0 15.79 16.05 15.28 15.91 227305 15.91 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20200629 0 55.77 56.52 54.99 56.49 2907251 55.4377 up down incorrect
CTSO.US Cytosorbents Corporation 20200629 0 9.54 9.81 9.24 9.79 472382 9.79 up down incorrect
CTXR.US Citius Pharmaceuticals Inc 20200629 0 1.33 1.49 1.18 1.45 7715643 1.45 up up correct
CTXRW.US Citius Pharmaceuticals Inc. Warrant 20200629 0 0.35 0.365 0.25 0.35 7485 0.35
CTXS.US Citrix Systems Inc 20200629 0 142.46 145.399 141.03 144.82 1492639 142.0563 up up correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20200629 0 3.8465 3.9189 3.8103 3.8672 27694 3.0349 up up correct
CUE.US Cue Biopharma Inc 20200629 0 23.66 24.465 22.982 23.36 313200 23.36 down down correct
CURI.US CuriosityStream Inc 20200629 0 9.9967 10.05 9.9967 10.02 34971 10.02 up up correct
CURIW.US CuriosityStream Inc 20200629 0 0.7672 8.58 0.63 1.2 8478 1.2 up up correct
CUTR.US Cutera Inc 20200629 0 11.77 12.45 11.54 12.07 211333 12.07 up up correct
CVBF.US CVB Financial Corp 20200629 0 18.03 18.6 17.8 18.4 693017 17.4087 up up correct
CVCO.US Cavco Industries Inc 20200629 0 178.14 196.47 175.71 195.98 62900 195.98 up up correct
CVCY.US Central Valley Community Bancorp 20200629 0 14.86 15.555 14.84 14.94 52330 14.3627 up up correct
CVET.US Covetrus Inc 20200629 0 17.96 18.28 17.265 17.38 1266100 17.38 down down correct
CVGI.US Commercial Vehicle Group Inc 20200629 0 2.65 3.23 2.57 2.94 952849 2.94 up up correct
CVGW.US Calavo Growers Inc 20200629 0 58.96 62.4 58.96 61.56 87888 58.949 up up correct
CVLG.US Covenant Logistics Group Inc 20200629 0 13.33 13.95 13.1809 13.89 123253 13.89 up down incorrect
CVLT.US Commvault Systems Inc 20200629 0 37.77 38.295 37.23 38.13 215236 38.13 up up correct
CVLY.US Codorus Valley Bancorp Inc 20200629 0 13.86 13.86 13.61 13.64 17775 13.0717 down down correct
CVV.US CVD Equipment Corporation 20200629 0 3.08 3.09 2.99 3 1300 3 down up incorrect
CWBC.US Community West Bancshares 20200629 0 8.585 8.9 8.52 8.77 10517 8.4714 up up correct
CWBR.US CohBar Inc 20200629 0 1.94 1.98 1.55 1.61 1260800 1.61 down down correct
CWCO.US Consolidated Water Co. Ltd 20200629 0 14.29 14.44 14.16 14.39 86198 13.8 up up correct
CWST.US Casella Waste Systems Inc 20200629 0 50.04 50.92 49.27 50.57 229730 50.57 up up correct
CXDC.US China XD Plastics Company Limited 20200629 0 1.17 1.17 1.14 1.15 144079 1.15 down down correct
CXDO.US Crexendo Inc 20200629 0 5.6 5.89 5.6 5.89 4300 5.89 up up correct
CYAD.US Celyad Oncology SA 20200629 0 10.92 11.06 10.9 10.9 7800 10.9 down down correct
CYAN.US Cyanotech Corporation 20200629 0 2.45 2.45 2.34 2.34 700 2.34 down up incorrect
CYBE.US CyberOptics Corporation 20200629 0 32 32 29.37 31.57 241746 31.57 down down correct
CYBR.US CyberArk Software Ltd 20200629 0 95.14 96.1 92.61 94.66 627526 94.66 down down correct
CYCC.US Cyclacel Pharmaceuticals Inc 20200629 0 4.7 4.84 4.52 4.64 249925 4.64 down up incorrect
CYCN.US Cyclerion Therapeutics Inc 20200629 0 6.74 6.91 5.874 5.91 281800 5.91 down down correct
CYPS.US Cyclo3pss Corporation 20200629 0 0.0027 0.0027 0.0017 0.0017 14000 0.0017 down down correct
CYRN.US Cyren Ltd 20200629 0 1.12 1.2 1.11 1.19 61100 1.19 up down incorrect
CYRX.US Cryoport Inc 20200629 0 29.67 29.9 28.66 28.93 266943 28.93 down down correct
CYTH.US Cyclo Therapeutics Inc 20200629 0 0.15 0.16 0.1448 0.1539 234 15.39 up up correct
CYTK.US Cytokinetics Incorporated 20200629 0 23.81 24.84 23.07 23.59 572395 23.59 down up incorrect
CYTO.US Auris Medical Holding Ltd 20200629 0 0.95 0.95 0.89 0.9102 51598 0.9102 down down correct
CZNC.US Citizens & Northern Corporation 20200629 0 19.37 21.52 19.37 20.64 22291 19.118 up up correct
CZR.US Caesars Entertainment Inc 20200629 0 36.72 40.2 35.25 39.59 6907057 39.59 up down incorrect
CZWI.US Citizens Community Bancorp Inc 20200629 0 6.925 6.98 6.87 6.98 19356 6.835 up up correct
DADA.US Dada Nexus Limited 20200629 0 25.13 25.5 21 21.12 2393400 21.12 down down correct
DAKT.US Daktronics Inc 20200629 0 4.24 4.395 4.2 4.29 155023 4.29 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20200629 0 1.67 1.7099 1.63 1.65 8510 5.8805 down down correct
DARE.US Daré Bioscience Inc 20200629 0 1.02 1.039 0.91 1.01 382188 1.01 down up incorrect
DBVT.US DBV Technologies S.A 20200629 0 4.66 4.66 4.48 4.63 209842 4.63 down down correct
DBX.US Dropbox Inc 20200629 0 21.46 21.483 20.58 21.29 6968900 21.29 down up incorrect
DCOM.US Dime Community Bancshares Inc 20200629 0 12.84 13.61 12.54 13.405 247528 12.3587 up up correct
DCOMP.US Dime Community Bancshares Inc 20200629 0 20.45 20.47 20.21 20.35 48200 18.6989 down down correct
DCPH.US Deciphera Pharmaceuticals Inc 20200629 0 57.26 59.89 56.42 58.53 407000 58.53 up up correct
DCTH.US Delcath Systems Inc 20200629 0 8.5 9.5 8.5 9.31 202373 9.31 up up correct
DDOG.US Datadog Inc 20200629 0 85.02 85.24 80.09 83.72 4920900 83.72 down up incorrect
DENN.US Denny's Corporation 20200629 0 9.68 10.41 9.41 10.23 1338847 10.23 up up correct
DFFN.US Diffusion Pharmaceuticals Inc 20200629 0 1 1.01 0.9601 0.981 1574262 0.981 down down correct
DFPH.US DFP Healthcare Acquisitions Corp 20200629 0 10 10.1 10 10.1 48700 10.1 up up correct
DFPHU.US DFP Healthcare Acquisitions Corp 20200629 0 10.675 10.675 10.675 10.675 301 10.675
DFPHW.US DFP Healthcare Acquisitions Corp 20200629 0 1.45 1.45 1.45 1.45 100 1.45
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20200629 0 0.18 0.195 0.16 0.175 71625 0.175 down down correct
DGICA.US Donegal Group Inc 20200629 0 13.51 13.85 13.42 13.84 25252 12.9872 up down incorrect
DGII.US Digi International Inc 20200629 0 11.01 11.26 10.79 11.18 281221 11.18 up up correct
DGLY.US Digital Ally Inc 20200629 0 2.65 2.92 2.52 2.81 2473712 2.81 up up correct
DHC.US Diversified Healthcare Trust 20200629 0 4.3 4.45 4.13 4.4 1835438 4.3447 up up correct
DHCNI.US DHCNI 20200629 0 17.8 18 17.76 18 14800 16.3378 up up correct
DHCNL.US Diversified Healthcare Trust 20200629 0 19.2 19.265 19.1 19.22 9836 19.22 up down incorrect
DHIL.US Diamond Hill Investment Group Inc 20200629 0 109.32 112.3523 109.31 110.77 9877 100.7246 up up correct
DIOD.US Diodes Incorporated 20200629 0 49.17 49.55 48.23 49.51 259360 49.51 up up correct
DISCA.US Discovery Inc 20200629 0 20.32 21.3 20.13 21.23 4740894 21.23 up up correct
DISCB.US Discovery Inc 20200629 0 38.05 41.45 37.32 39.53 1900 39.53 up up correct
DISCK.US Discovery Inc 20200629 0 18.66 19.37 18.33 19.35 1507830 19.35 up up correct
DISH.US DISH Network Corporation 20200629 0 32.91 33.35 32.24 33.05 2759906 33.05 up down incorrect
DJCO.US Daily Journal Corporation 20200629 0 266 266 266 266 1300 266
DKNG.US DraftKings Inc 20200629 0 33.16 34.38 30.82 33.54 20055503 33.54 up up correct
DLHC.US DLH Holdings Corp 20200629 0 7.01 7.11 6.9 7.02 48600 7.02 up up correct
DLPN.US Dolphin Entertainment Inc 20200629 0 0.89 0.9299 0.878 0.89 1092203 4.45
DLTH.US Duluth Holdings Inc 20200629 0 7.36 7.49 6.94 7.09 327300 7.09 down down correct
DLTR.US Dollar Tree Inc 20200629 0 92.93 94.81 91.41 93.67 1880192 93.67 up up correct
DMAC.US DiaMedica Therapeutics Inc 20200629 0 6.45 6.89 6.4 6.72 46519 6.72 up up correct
DMLP.US Dorchester Minerals L.P 20200629 0 11.64 11.8777 11.5288 11.63 57693 10.0658 down down correct
DMRC.US Digimarc Corporation 20200629 0 15.62 16.595 15.37 15.96 84422 15.96 up up correct
DMTK.US DermTech Inc 20200629 0 14.63 15.026 12.811 13.64 176900 13.64 down down correct
DNLI.US Denali Therapeutics Inc 20200629 0 24.12 24.82 23.36 23.7 593600 23.7 down down correct
DOCU.US DocuSign Inc 20200629 0 176.24 177 166.613 171.67 5126900 171.67 down down correct
DOGZ.US Dogness (International) Corporation 20200629 0 1.42 1.52 1.38 1.46 3107 1.46 up up correct
DOMO.US Domo Inc 20200629 0 31.07 31.825 30.184 31.45 584500 31.45 up up correct
DOOO.US BRP Inc 20200629 0 39.35 40.82 38.54 40.6 93570 40.3999 up up correct
DORM.US Dorman Products Inc 20200629 0 64.7 67.29 64.66 66.87 76759 66.87 up up correct
DOX.US Amdocs Limited 20200629 0 60.78 60.81 59.7 60.2 683881 58.7656 down up incorrect
DOYU.US DouYu International Holdings Limited 20200629 0 11.4 12.19 11.18 11.82 2223200 11.82 up up correct
DPRO.US Draganfly Inc. Common Shares 20200629 0 1.525 2.5 1.525 2.346 11852 2.346 up up correct
DRIO.US DarioHealth Corp 20200629 0 6.16 6.3885 6.05 6.2 25270 6.2 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20200629 0 50 50 50 50 0 50
DRNA.US Dicerna Pharmaceuticals Inc 20200629 0 25.4 25.605 24.4 24.72 791365 24.72 down down correct
DRRX.US DURECT Corporation 20200629 0 2.35 2.51 2.3 2.5 2431800 2.5 up up correct
DRTT.US DIRTT Environmental Solutions Ltd 20200629 0 1.21 1.21 1.15 1.16 43300 1.16 down down correct
DSGX.US The Descartes Systems Group Inc 20200629 0 50.69 51.22 49.79 50.79 138333 50.79 up up correct
DSKE.US Daseke Inc 20200629 0 3.75 3.99 3.683 3.93 372000 3.93 up up correct
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20200629 0 0.05 0.0625 0.0413 0.06 369509 0.06 up up correct
DSPG.US DSP Group Inc 20200629 0 15.52 15.65 15.2 15.64 164533 15.64 up up correct
DSWL.US Deswell Industries Inc 20200629 0 2.42 2.45 2.41 2.41 10448 2.2453 down down correct
DTEA.US DAVIDsTEA Inc 20200629 0 0.99 1.02 0.96 0.97 106300 0.97 down down correct
DTIL.US Precision BioSciences Inc 20200629 0 7.95 8.32 7.721 7.85 659200 7.85 down up incorrect
DTSS.US Datasea Inc 20200629 0 2.2 2.24 2.1002 2.1002 42966 2.1002 down down correct
DTST.US Data Storage Corporation 20200629 0 0.1188 0.1188 0.1161 0.1161 2234 0.1161 down down correct
DUO.US Fangdd Network Group Ltd 20200629 0 10.31 10.54 10.05 10.2 106705 10.2 down down correct
DUOT.US Duos Technologies Group Inc 20200629 0 4.87 4.9104 4.75 4.75 2423 4.75 down down correct
DVAX.US Dynavax Technologies Corporation 20200629 0 9.36 9.6399 8.34 8.49 10902290 8.49 down up incorrect
DVCR.US Diversicare Healthcare Services Inc 20200629 0 2.05 2.05 2.05 2.05 100 2.05
DWSN.US Dawson Geophysical Company 20200629 0 1.74 1.74 1.33 1.38 95900 1.38 down up incorrect
DXCM.US DexCom Inc 20200629 0 387.69 398.55 376.88 398.2 989092 398.2 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20200629 0 0.68 0.7099 0.6158 0.63 3659599 0.63 down down correct
DXPE.US DXP Enterprises Inc 20200629 0 18.68 20.11 18.25 19.77 106300 19.77 up up correct
DXYN.US The Dixie Group Inc 20200629 0 0.83 0.86 0.81 0.82 29900 0.82 down down correct
DYAI.US Dyadic International Inc 20200629 0 10.03 10.24 8.5901 8.82 348227 8.82 down down correct
DYNT.US Dynatronics Corporation 20200629 0 0.85 0.92 0.82 0.87 1315300 0.87 up up correct
DZSI.US DZS Inc 20200629 0 8.44 8.59 8.25 8.44 44700 8.44
EA.US Electronic Arts Inc 20200629 0 130.98 132.37 129.2 130.69 1679646 129.8707 down down correct
EAST.US Eastside Distilling Inc 20200629 0 1.44 1.49 1.41 1.45 35500 1.45 up down incorrect
EBAY.US eBay Inc 20200629 0 51.07 51.34 50.12 51.31 8933915 50.4378 up up correct
EBAYL.US eBay Inc. NT 56 20200629 0 26 26.06 25.79 26.06 41727 24.9426 up down incorrect
EBIX.US Ebix Inc 20200629 0 21.16 21.99 20.6614 21.89 229577 21.5404 up down incorrect
EBMT.US Eagle Bancorp Montana Inc 20200629 0 17.17 17.35 16.94 17.34 32430 16.8193 up up correct
EBON.US Ebang International Holdings Inc 20200629 0 4.28 4.5 4.05 4.5 212500 4.5 up up correct
EBSB.US Meridian Bancorp Inc 20200629 0 11.08 11.515 11.02 11.36 229553 11.0482 up up correct
EBTC.US Enterprise Bancorp Inc 20200629 0 22.48 24.33 22.48 24.33 14887 23.4364 up down incorrect
ECHO.US Echo Global Logistics Inc 20200629 0 20.53 21.3 20.49 21.23 154856 21.23 up up correct
ECOL.US US Ecology Inc 20200629 0 32.07 32.93 31.74 32.6 269127 32.6 up up correct
ECOR.US electroCore Inc 20200629 0 0.825 0.8722 0.8 0.84 296585 0.84 up down incorrect
ECPG.US Encore Capital Group Inc 20200629 0 33.13 34.26 32.2501 34.08 335813 34.08 up up correct
EDAP.US EDAP TMS S.A 20200629 0 2.44 2.6 2.44 2.51 50643 2.51 up up correct
EDIT.US Editas Medicine Inc 20200629 0 29.48 30.63 28.4 29.34 1021800 29.34 down down correct
EDRY.US EuroDry Ltd 20200629 0 3.74 3.89 3.35 3.5 8400 3.5 down down correct
EDSA.US Edesa Biotech Inc 20200629 0 5.1 5.15 4.72 4.84 116800 4.84 down down correct
EDUC.US Educational Development Corporation 20200629 0 8.91 9.88 8.49 9.17 85588 8.7637 up up correct
EEFT.US Euronet Worldwide Inc 20200629 0 92.51 94.01 89.74 93.52 556349 93.52 up up correct
EFOI.US Energy Focus Inc 20200629 0 6.04 7.0899 5.9876 6.94 131838 6.94 up up correct
EFSC.US Enterprise Financial Services Corp 20200629 0 28.42 30.37 28.16 29.88 146168 29.0767 up up correct
EGAN.US eGain Corporation 20200629 0 10.26 10.6 10.07 10.57 192538 10.57 up down incorrect
EGBN.US Eagle Bancorp Inc 20200629 0 29.96 32.16 29.96 31.69 146724 30.519 up up correct
EGLE.US Eagle Bulk Shipping Inc 20200629 0 2.22 2.33 2.15 2.32 456059 15.4274 up up correct
EGLX.US Enthusiast Gaming Holdings Inc 20200629 0 1.2737 1.3032 1.25 1.298 29592 1.298 up down incorrect
EGRX.US Eagle Pharmaceuticals Inc 20200629 0 47 48.4 46.41 48.02 106267 48.02 up up correct
EH.US EHang Holdings Limited 20200629 0 11.03 11.15 10.51 10.86 41900 10.86 down down correct
EHTH.US eHealth Inc 20200629 0 91.61 95.45 87.5 95.27 810280 95.27 up up correct
EIGR.US Eiger BioPharmaceuticals Inc 20200629 0 9.82 10.19 9.47 9.63 138600 9.63 down down correct
EIOAX.US EIOAX 20200629 0 9.12 9.12 9.12 9.12 0 8.9399
EIOMX.US EIOMX 20200629 0 9.03 9.03 9.03 9.03 0 8.8075
EKSO.US Ekso Bionics Holdings Inc 20200629 0 7.42 7.85 6.73 7.11 4834488 7.11 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20200629 0 0.5238 0.5238 0.4201 0.48 52512 8.64 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20200629 0 3 3.22 2.91 3.08 116431 3.08 up down incorrect
ELSE.US Electro 20200629 0 3.3501 3.48 3.3501 3.36 890 3.36 up up correct
ELTK.US Eltek Ltd 20200629 0 4.13 4.16 4.0199 4.02 7873 4.02 down down correct
EMCF.US Emclaire Financial Corp 20200629 0 22.04 22.28 22 22.11 1293 20.6456 up up correct
EMKR.US EMCORE Corporation 20200629 0 3.18 3.215 3.14 3.15 58286 3.15 down down correct
EML.US The Eastern Company 20200629 0 18.12 19.93 18.12 18.76 13631 18.2745 up up correct
ENDP.US Endo International plc 20200629 0 3.49 3.67 3.44 3.465 3798103 3.465 down down correct
ENG.US ENGlobal Corporation 20200629 0 0.99 1.06 0.98 1.02 174000 1.02 up up correct
ENLV.US Enlivex Therapeutics Ltd 20200629 0 6.11 6.4188 6 6.065 100429 6.065 down down correct
ENOB.US Enochian Biosciences Inc 20200629 0 3.8 4 3.55 3.95 167201 3.95 up down incorrect
ENPH.US Enphase Energy Inc 20200629 0 46.01 47.9 45.21 47.45 3467501 47.45 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20200629 0 11.25 11.25 10.78 11 9046 11 down down correct
ENSG.US The Ensign Group Inc 20200629 0 39.71 40.65 39.33 40.48 239573 40.3398 up down incorrect
ENTA.US Enanta Pharmaceuticals Inc 20200629 0 49.04 50.7 48.35 49.04 149818 49.04
ENTG.US Entegris Inc 20200629 0 57.16 58.35 56.92 57.97 1043443 57.6878 up up correct
ENTX.US Entera Bio Ltd 20200629 0 1.88 1.88 1.822 1.87 24500 1.87 down down correct
ENVB.US Enveric Biosciences Inc 20200629 0 1.58 1.637 1.52 1.55 17637 6.2 down down correct
EOLS.US Evolus Inc 20200629 0 5.66 5.78 5.32 5.41 580100 5.41 down up incorrect
EPAY.US Bottomline Technologies (de) Inc 20200629 0 48.86 49.4875 47.66 49.34 220779 49.34 up up correct
EPIX.US ESSA Pharma Inc 20200629 0 5.98 6.1 5.7 6.02 51300 6.02 up up correct
EPSN.US Epsilon Energy Ltd 20200629 0 3.06 3.06 2.98 3.01 12825 3.01 down up incorrect
EPZM.US Epizyme Inc 20200629 0 16.08 17.37 15.86 16.25 1617941 16.25 up up correct
EQ.US Equillium Inc 20200629 0 3 3 2.76 2.83 21534 2.83 down down correct
EQBK.US Equity Bancshares Inc 20200629 0 15.96 16.93 15.96 16.93 32762 16.8906 up up correct
EQIX.US Equinix Inc. (REIT) 20200629 0 692.8 693 684.08 688.92 319350 673.6535 down down correct
EQOS.US Diginex Limited 20200629 0 10.23 10.25 10.1 10.1 17339 10.1 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20200629 0 9.25 9.285 9.16 9.24 9190814 8.9926 down down correct
ERIE.US Erie Indemnity Company 20200629 0 187.62 190.58 187.52 188.5 34270 181.5432 up up correct
ERII.US Energy Recovery Inc 20200629 0 8.44 9.31 8.44 8.91 590921 8.91 up down incorrect
ERYP.US ERYTECH Pharma S.A 20200629 0 8.44 8.44 8.44 8.44 500 8.44
ESBK.US Elmira Savings Bank 20200629 0 10.765 11 10.765 11 1320 10.3133 up up correct
ESCA.US Escalade Incorporated 20200629 0 15 15 13.93 14.09 62047 13.521 down down correct
ESEA.US Euroseas Ltd 20200629 0 2.57 2.63 2.5 2.52 69500 2.52 down down correct
ESGR.US Enstar Group Limited 20200629 0 148.9 154.47 148.73 152.91 31200 152.91 up up correct
ESGRO.US Enstar Group Limited 20200629 0 24.7163 24.7163 24.5302 24.55 3179 22.2933 down down correct
ESGRP.US Enstar Group Limited 20200629 0 24.48 24.4899 24.25 24.25 19834 22.1076 down up incorrect
ESLT.US Elbit Systems Ltd 20200629 0 133.82 133.8948 131.3 132.78 36775 130.2756 down up incorrect
ESPR.US Esperion Therapeutics Inc 20200629 0 45.99 48.25 45.8 47.64 563548 47.64 up down incorrect
ESQ.US Esquire Financial Holdings Inc 20200629 0 16.42 16.81 16.215 16.81 17600 16.81 up down incorrect
ESSA.US ESSA Bancorp Inc 20200629 0 14.1 14.4 13.97 14.25 16013 13.6375 up up correct
ESSC.US East Stone Acquisition Corporation 20200629 0 9.855 10.136 9.84 9.87 11800 9.87 up up correct
ESSCR.US East Stone Acquisition Corporation 20200629 0 0.2 0.229 0.1351 0.21 62693 0.21 up down incorrect
ESSCU.US East Stone Acquisition Corporation 20200629 0 10.18 10.18 10.18 10.18 0 10.18
ESSCW.US East Stone Acquisition Corporation 20200629 0 0.18 0.239 0.1524 0.1998 399982 0.1998 up down incorrect
ESTA.US Establishment Labs Holdings Inc 20200629 0 16.94 17.98 16.59 17.26 44100 17.26 up up correct
ESXB.US Community Bankers Trust Corporation 20200629 0 5.11 5.45 5.11 5.45 88257 5.2071 up up correct
ET.US PE 20200629 0 21.09 21.09 20.65 20.81 38645 19.0318 down down correct
ETNB.US 89bio Inc 20200629 0 21.27 21.5 18.976 19.97 120100 19.97 down down correct
ETON.US Eton Pharmaceuticals Inc 20200629 0 6.16 6.44 5.5 5.65 204600 5.65 down down correct
ETSY.US Etsy Inc 20200629 0 102.11 103.14 98.8 102.89 3207306 102.89 up down incorrect
ETTX.US Entasis Therapeutics Holdings Inc 20200629 0 3 3.1 2.74 2.83 102706 2.83 down down correct
EVBG.US Everbridge Inc 20200629 0 142.88 142.88 133.1 135.19 674100 135.19 down down correct
EVER.US EverQuote Inc 20200629 0 56.87 59.17 55.31 58.04 228200 58.04 up down incorrect
EVFM.US Evofem Biosciences Inc 20200629 0 2.9 2.93 2.8 2.8 2937266 2.8 down down correct
EVGN.US Evogene Ltd 20200629 0 1.01 1.04 0.99 0.99 118500 0.99 down down correct
EVK.US Ever 20200629 0 1.1 1.1905 0.9751 1.04 71048 1.04 down down correct
EVLO.US Evelo Biosciences Inc 20200629 0 4.88 5.42 4.78 5.16 189400 5.16 up up correct
EVOK.US Evoke Pharma Inc 20200629 0 3.58 3.66 3.35 3.48 803200 3.48 down down correct
EVOL.US Evolving Systems Inc 20200629 0 1.1 1.12 1.04 1.04 21700 1.04 down down correct
EVOP.US EVO Payments Inc 20200629 0 22.6 22.93 22.15 22.73 527700 22.73 up up correct
EWBC.US East West Bancorp Inc 20200629 0 34.48 35.56 34.11 35.26 1300292 34.0902 up down incorrect
EXAS.US Exact Sciences Corporation 20200629 0 81.849 86.19 80.62 86.02 1317897 86.02 up down incorrect
EXC.US Exelon Corporation 20200629 0 35.11 36 34.785 35.99 4852033 34.1485 up up correct
EXEL.US Exelixis Inc 20200629 0 22.95 23.1 22.45 22.73 1340200 22.73 down down correct
EXLS.US ExlService Holdings Inc 20200629 0 61.98 62.85 60.78 62.51 165804 62.51 up up correct
EXPD.US Expeditors International of Washington Inc 20200629 0 74.12 75.07 73.69 74.3 872583 73.1867 up up correct
EXPE.US Expedia Group Inc 20200629 0 78.01 82.82 75.75 82.67 4752581 82.67 up up correct
EXPI.US eXp World Holdings Inc 20200629 0 17.08 17.61 16.75 17.15 625383 8.5604 up up correct
EXPO.US Exponent Inc 20200629 0 77 79.49 76.71 79.19 351629 78.1998 up up correct
EXTR.US Extreme Networks Inc 20200629 0 4.2 4.32 4.11 4.31 1173300 4.31 up up correct
EYE.US National Vision Holdings Inc 20200629 0 29.32 30.57 28.7 30.32 698400 30.32 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20200629 0 5.25 5.25 4.86 4.9025 18993 4.9025 down down correct
EYEN.US Eyenovia Inc 20200629 0 2.9 2.9 2.75 2.79 101100 2.79 down down correct
EYES.US Second Sight Medical Products Inc 20200629 0 0.99 1.01 0.9601 0.9805 390914 0.9805 down down correct
EYESW.US Second Sight Medical Products Inc. Warrants 20200629 0 0.118 0.1186 0.118 0.1186 924 0.1186 up down incorrect
EYPT.US EyePoint Pharmaceuticals Inc 20200629 0 0.7872 0.8079 0.75 0.7603 789595 7.603 down up incorrect
EZPW.US EZCORP Inc 20200629 0 5.98 6.34 5.98 6.27 378609 6.27 up down incorrect
FAMI.US Farmmi Inc 20200629 0 0.68 0.68 0.62 0.64 651000 0.64 down down correct
FANG.US Diamondback Energy Inc 20200629 0 40.4 41.89 39.92 41.43 2680075 39.7699 up up correct
FANH.US Fanhua Inc 20200629 0 20.03 20.14 20 20.06 58469 18.2625 up up correct
FARM.US Farmer Bros. Co 20200629 0 6.61 7.455 6.53 7.37 97871 7.37 up up correct
FARO.US FARO Technologies Inc 20200629 0 51.8 54.33 51.53 53.52 124383 53.52 up up correct
FAST.US Fastenal Company 20200629 0 41.27 42.21 41.25 41.92 3869957 40.2479 up up correct
FAT.US FAT Brands Inc 20200629 0 3.29 3.49 3.26 3.26 8828 3.1111 down down correct
FATE.US Fate Therapeutics Inc 20200629 0 33.94 34.26 32.01 32.61 891395 32.61 down down correct
FB.US Meta Platforms Inc. 20200629 0 209.75 220.75 207.11 220.64 58514281 220.64 up down incorrect
FBIO.US Fortress Biotech Inc 20200629 0 2.7 2.7 2.53 2.67 682200 2.67 down up incorrect
FBIOP.US Fortress Biotech Inc 20200629 0 17.95 18.1 17.75 17.7537 3738 15.1625 down down correct
FBIZ.US First Business Financial Services Inc 20200629 0 15.64 16.54 15.31 16.07 18777 15.3119 up up correct
FBMS.US The First Bancshares Inc 20200629 0 21.2 22.47 21.2 22.41 74083 21.8607 up up correct
FBNC.US First Bancorp 20200629 0 23.01 24.38 22.63 24.34 144846 23.6674 up up correct
FBRX.US Forte Biosciences Inc 20200629 0 14.79 14.79 13.9001 14.2 29844 14.2 down down correct
FCAP.US First Capital Inc 20200629 0 69.93 71 69.54 70 9043 67.882 up up correct
FCBC.US First Community Bankshares Inc 20200629 0 20.9 21.7 20.9 21.61 69513 20.3231 up up correct
FCCO.US First Community Corporation 20200629 0 15.3 15.45 15.08 15.25 32614 14.6153 down up incorrect
FCCY.US 1st Constitution Bancorp 20200629 0 11.41 12.24 11.21 12.24 11907 11.8449 up up correct
FCEL.US FuelCell Energy Inc 20200629 0 2.16 2.42 2.05 2.335 22897900 2.335 up up correct
FCFS.US FirstCash Inc 20200629 0 65.78 66.665 64.86 66.26 219578 64.6733 up up correct
FCNCA.US First Citizens BancShares Inc 20200629 0 386.8 398.47 386.8 395.41 39431 393.7697 up up correct
FCNCP.US First Citizens BancShares Inc 20200629 0 24.39 24.585 24.315 24.45 59300 22.6676 up up correct
FCRD.US First Eagle Alternative Capital BDC Inc 20200629 0 3.24 3.27 3.16 3.25 151600 2.7915 up up correct
FCREX.US FCREX 20200629 0 11.96 11.96 11.96 11.96 0 10.8592
FCRIX.US FCRIX 20200629 0 12 12 12 12 0 10.8458
FCRUX.US FCRUX 20200629 0 11.95 11.95 11.95 11.95 0 11.95
FDBC.US Fidelity D & D Bancorp Inc 20200629 0 47 47.92 45.495 47.92 11109 46.3074 up up correct
FDUS.US Fidus Investment Corporation 20200629 0 8.82 9.11 8.7 9.02 205777 7.7962 up up correct
FDUSG.US FDUSG 20200629 0 22.75 22.75 22.31 22.42 4100 20.6655 down down correct
FDUSZ.US Fidus Investment Corporation 20200629 0 23.6 24 23.2 23.44 7500 21.4406 down down correct
FEIM.US Frequency Electronics Inc 20200629 0 8.74 8.99 8.74 8.78 2400 8.78 up up correct
FELE.US Franklin Electric Co. Inc 20200629 0 49.59 52.25 49.59 52.11 149028 51.3964 up up correct
FENC.US Fennec Pharmaceuticals Inc 20200629 0 9.12 9.14 8.1 8.18 267118 8.18 down down correct
FEYE.US Mandiant Inc 20200629 0 11.75 12.1 11.38 12.095 3932722 12.095 up up correct
FFBC.US First Financial Bancorp 20200629 0 13.05 13.8 12.98 13.62 413796 12.7164 up up correct
FFBW.US FFBW Inc 20200629 0 8.67 8.84 8.65 8.68 8200 8.68 up up correct
FFHL.US Fuwei Films (Holdings) Co. Ltd 20200629 0 5.68 6.02 5.38 5.66 166803 5.66 down down correct
FFIC.US Flushing Financial Corporation 20200629 0 11 11.54 10.9752 11.52 156799 10.7836 up up correct
FFIN.US First Financial Bankshares Inc 20200629 0 27.36 28.29 27.27 27.96 682102 27.4056 up up correct
FFIV.US F5 Networks Inc 20200629 0 140.86 141.27 136.63 137.41 907623 137.41 down down correct
FFNW.US First Financial Northwest Inc 20200629 0 8.76 9.64 8.76 9.6 113912 9.1455 up up correct
FFWM.US First Foundation Inc 20200629 0 15.62 15.98 15.4434 15.795 273065 15.4198 up up correct
FGBI.US First Guaranty Bancshares Inc 20200629 0 12.37 12.6 12.1 12.25 24148 10.542 down down correct
FGEN.US FibroGen Inc 20200629 0 40.4 41.455 39.69 40.59 538270 40.59 up down incorrect
FGF.US FG Financial Group Inc 20200629 0 4.4656 4.4656 4.42 4.42 604 4.42 down down correct
FGFPP.US FG Financial Group Inc 20200629 0 25.3 25.3 25.3 25.3 0 22.4211
FHB.US First Hawaiian Inc 20200629 0 16.08 16.69 16.08 16.66 2068507 15.6009 up up correct
FIBK.US First Interstate BancSystem Inc 20200629 0 29.48 30.86 29.29 30.68 217223 28.8834 up down incorrect
FINW.US FinWise Bancorp Common Stock 20200629 0 153.21 153.21 153.21 153.21 0 153.21
FISI.US Financial Institutions Inc 20200629 0 16.92 17.95 16.92 17.59 92581 16.5388 up down incorrect
FISV.US Fiserv Inc 20200629 0 95.16 97.04 93.75 97.01 5012564 97.01 up up correct
FITB.US Fifth Third Bancorp 20200629 0 18.88 19.15 18.48 18.74 6993596 17.9352 down down correct
FITBI.US Fifth Third Bancorp 20200629 0 26.72 26.91 26.125 26.91 17516 25.0132 up up correct
FITBO.US Fifth Third Bancorp 20200629 0 24.65 24.65 24.5 24.58 14100 23.2006 down up incorrect
FITBP.US Fifth Third Bancorp 20200629 0 26.21 26.21 25.72 25.81 8300 24.0634 down down correct
FIVE.US Five Below Inc 20200629 0 103.85 107.18 102.26 107.11 912930 107.11 up up correct
FIVN.US Five9 Inc 20200629 0 108 108.3112 104.105 107.72 1090831 107.72 down down correct
FIXX.US Homology Medicines Inc 20200629 0 15.87 16.065 14.68 15.01 339200 15.01 down down correct
FIZZ.US National Beverage Corp 20200629 0 61.99 62.7914 60.43 61.08 346424 27.0187 down up incorrect
FKWL.US Franklin Wireless Corp 20200629 0 5.66 5.66 5.35 5.46 8572 5.46 down down correct
FLDM.US Fluidigm Corporation 20200629 0 3.85 4.33 3.76 4.1 2394697 4.1 up up correct
FLEX.US Flex Ltd 20200629 0 10 10.3 9.92 10.23 3693426 10.23 up up correct
FLGT.US Fulgent Genetics Inc 20200629 0 16.27 16.39 15.511 15.725 374100 15.725 down down correct
FLIC.US The First of Long Island Corporation 20200629 0 16.65 16.99 15.88 16.18 139871 15.2151 down down correct
FLL.US Full House Resorts Inc 20200629 0 1.36 1.44 1.29 1.34 411100 1.34 down down correct
FLMN.US Falcon Minerals Corporation 20200629 0 3.5 3.505 2.98 3.1 415689 2.6913 down down correct
FLMNW.US Falcon Minerals Corporation WT EXP 072122 20200629 0 0.12 0.131 0.09 0.09 1900 0.09 down down correct
FLNT.US Fluent Inc 20200629 0 1.65 1.85 1.65 1.84 153200 1.84 up down incorrect
FLUX.US Flux Power Holdings Inc 20200629 0 7.72 8 7.72 8 1120 8 up up correct
FLWS.US 1 20200629 0 20.03 20.81 19.45 20.25 825477 20.25 up up correct
FLXN.US Flexion Therapeutics Inc 20200629 0 12.66 13.09 12.36 12.68 429808 12.68 up up correct
FLXS.US Flexsteel Industries Inc 20200629 0 12.77 12.78 11.89 12.73 98336 12.4348 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20200629 0 20.14 21 20.05 21 10782 20.0891 up down incorrect
FMBH.US First Mid Bancshares Inc 20200629 0 24.81 25.23 24.57 25.11 76647 24.2747 up up correct
FMBI.US First Midwest Bancorp Inc 20200629 0 12.44 13.3 12.34 13.185 710507 12.5341 up up correct
FMBIO.US First Midwest Bancorp Inc 20200629 0 25 25 24.9 25 33300 22.8603
FMBIP.US First Midwest Bancorp Inc 20200629 0 25.275 25.45 25.275 25.4 61083 23.0715 up up correct
FMNB.US Farmers National Banc Corp 20200629 0 11.68 12.04 11.46 11.78 89060 11.2531 up up correct
FMTX.US Forma Therapeutics Holdings Inc 20200629 0 44.29 46.98 43.22 45.46 37900 45.46 up up correct
FNCB.US FNCB Bancorp Inc 20200629 0 5.55 6.07 5.39 6.07 30378 5.7689 up up correct
FNHC.US FedNat Holding Company 20200629 0 10.32 11.16 10.22 10.96 57136 10.7122 up up correct
FNKO.US Funko Inc 20200629 0 5.59 5.81 5.39 5.78 642200 5.78 up up correct
FNLC.US The First Bancorp Inc 20200629 0 20.98 21.27 20.36 20.98 32178 19.5013
FNWB.US First Northwest Bancorp 20200629 0 11.99 12.42 11.99 12.36 24253 12.0815 up up correct
FNWD.US Finward Bancorp Common Stock 20200629 0 31.6 32.9 31.6 32.8 800 31.5032 up up correct
FOCS.US Focus Financial Partners Inc 20200629 0 29.04 30.41 28.54 30.18 211400 30.18 up up correct
FOLD.US Amicus Therapeutics Inc 20200629 0 15.42 15.7 15.1 15.54 4631081 15.54 up up correct
FONR.US FONAR Corporation 20200629 0 21 21.34 20.43 21.21 79474 21.21 up up correct
FORD.US Forward Industries Inc 20200629 0 1.26 1.34 1.26 1.28 96492 1.28 up down incorrect
FORM.US FormFactor Inc 20200629 0 27.34 28.31 27.09 28.1 564348 28.1 up up correct
FORR.US Forrester Research Inc 20200629 0 30.64 32.14 30.42 31.6 38900 31.6 up up correct
FORTY.US Formula Systems (1985) Ltd 20200629 0 80.65 80.65 77.59 77.59 1681 75.9921 down up incorrect
FOSL.US Fossil Group Inc 20200629 0 4.19 4.519 4.125 4.47 1099099 4.47 up up correct
FOX.US Fox Corporation 20200629 0 25.99 26.84 25.6 26.79 1446020 26.2309 up up correct
FOXA.US Fox Corporation 20200629 0 25.87 26.93 25.73 26.9 4638041 26.3612 up up correct
FOXF.US Fox Factory Holding Corp 20200629 0 80.9 83.4 79.6798 81.63 338180 81.63 up up correct
FPAY.US FlexShopper Inc 20200629 0 1.72 1.74 1.65 1.69 88025 1.69 down down correct
FRAF.US Franklin Financial Services Corporation 20200629 0 26.4 26.5 24.935 26.3 17670 24.6346 down down correct
FRBA.US First Bank 20200629 0 6.51 6.74 6.41 6.59 34122 6.4631 up up correct
FRBK.US Republic First Bancorp Inc 20200629 0 2.11 2.4 2.1 2.4 146200 2.4 up up correct
FREE.US Whole Earth Brands Inc 20200629 0 9.55 9.6 8.26 8.55 3945833 8.55 down down correct
FREQ.US Frequency Therapeutics Inc 20200629 0 22.93 23.09 19.63 21.29 357200 21.29 down down correct
FRG.US Franchise Group Inc 20200629 0 23.01 23.01 21.23 21.51 633500 20.3675 down down correct
FRGI.US Fiesta Restaurant Group Inc 20200629 0 6.09 6.5473 5.895 6.39 170625 6.39 up up correct
FRHC.US Freedom Holding Corp 20200629 0 18.82 18.93 18.8 18.84 81033 18.84 up up correct
FRME.US First Merchants Corporation 20200629 0 26.12 27.08 26.08 26.98 181755 25.809 up up correct
FROPX.US FROPX 20200629 0 16.4 16.4 16.4 16.4 0 14.0463
FRPH.US FRP Holdings Inc 20200629 0 39.14 41 38.9 40.48 36500 40.48 up up correct
FRPT.US Freshpet Inc 20200629 0 79.47 81.87 79.13 81.6 478832 81.6 up up correct
FRST.US Primis Financial Corp 20200629 0 9.01 9.45 8.9393 9.44 69777 8.9903 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20200629 0 1.68 1.77 1.56 1.68 6866900 1.68
FRTA.US Forterra Inc 20200629 0 9.08 9.7 8.86 9.34 214900 9.34 up up correct
FSBW.US FS Bancorp Inc 20200629 0 37.34 38.87 37.255 38.69 27820 18.8753 up up correct
FSEA.US First Seacoast Bancorp 20200629 0 6.2 6.265 6.11 6.11 5200 6.11 down down correct
FSFG.US First Savings Financial Group Inc 20200629 0 44.43 44.43 42.91 43.92 5490 14.3167 down down correct
FSLR.US First Solar Inc 20200629 0 49 50.11 48.3 49.61 1117894 49.61 up up correct
FSTR.US L.B. Foster Company 20200629 0 11.16 12.94 11.16 12.88 51519 12.88 up up correct
FSTX.US F 20200629 0 1.58 1.63 1.54 1.54 16751 6.16 down down correct
FSV.US FirstService Corporation 20200629 0 96.25 99.36 95.75 99.35 58789 98.7783 up up correct
FTDR.US Frontdoor Inc 20200629 0 44.78 45.18 44.05 45.07 307600 45.07 up up correct
FTEK.US Fuel Tech Inc 20200629 0 0.7533 1.3 0.7512 1.05 7364624 1.05 up up correct
FTFT.US Future FinTech Group Inc 20200629 0 1.1 1.15 1.09 1.11 85433 1.11 up up correct
FTNT.US Fortinet Inc 20200629 0 134.01 134.3983 128.31 133.47 1490833 133.47 down down correct
FULC.US Fulcrum Therapeutics Inc 20200629 0 22.22 22.25 19.42 19.56 71900 19.56 down down correct
FULT.US Fulton Financial Corporation 20200629 0 10.02 10.56 9.96 10.44 1476634 9.7284 up up correct
FUNC.US First United Corporation 20200629 0 14.95 14.95 13.5 13.76 22349 13.0266 down down correct
FUND.US Sprott Focus Trust Inc 20200629 0 5.76 5.81 5.71 5.79 27821 5.0469 up up correct
FUSB.US First US Bancshares Inc 20200629 0 6.977 6.99 6.95 6.99 4714 6.8574 up up correct
FUSN.US Fusion Pharmaceuticals Inc 20200629 0 18.5 18.5 17.06 17.78 568041 17.78 down up incorrect
FUTU.US Futu Holdings Limited 20200629 0 24.22 24.4 22.6 23.15 1207100 23.15 down up incorrect
FUV.US Arcimoto Inc 20200629 0 4.37 5.85 4.1306 5.53 2755724 5.53 up up correct
FVCB.US FVCBankcorp Inc 20200629 0 10.08 10.12 10 10.12 55000 10.12 up up correct
FVE.US Five Star Senior Living Inc 20200629 0 4.04 4.16 3.93 4.03 98600 4.03 down down correct
FWBI.US First Wave BioPharma Inc 20200629 0 0.91 0.935 0.8998 0.9 152414 0.9 down up incorrect
FWONA.US Formula One Group 20200629 0 27.3 29.78 27.3 29.71 698000 29.71 up down incorrect
FWONK.US Formula One Group 20200629 0 31.01 32.285 30.37 32.18 2370100 32.18 up down incorrect
FWRD.US Forward Air Corporation 20200629 0 47.41 49.43 46.94 49.04 140587 48.31 up up correct
FXNC.US First National Corporation 20200629 0 13.8983 14.5 13.8983 14.01 2065 13.4783 up up correct
GABC.US German American Bancorp Inc 20200629 0 29.58 30.38 29.3 30.29 58398 29.2741 up up correct
GAIA.US Gaia Inc 20200629 0 7.87 8.584 7.87 8.29 85737 8.29 up up correct
GAIN.US Gladstone Investment Corporation 20200629 0 10.14 10.25 9.97 10.2 161016 9.1096 up up correct
GALT.US Galectin Therapeutics Inc 20200629 0 3 3.08 2.91 3.04 411700 3.04 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20200629 0 0.5499 0.55 0.5 0.51 81534 7.65 down down correct
GAN.US GAN Limited 20200629 0 24.26 26.69 23.04 25.99 2458020 25.99 up up correct
GASS.US StealthGas Inc 20200629 0 2.63 2.75 2.54 2.71 49500 2.71 up up correct
GBCI.US Glacier Bancorp Inc 20200629 0 34.18 35.12 33.72 34.61 523328 32.9356 up up correct
GBDC.US Golub Capital BDC Inc 20200629 0 11.41 11.7782 11.2325 11.41 340190 10.1249
GBIO.US Generation Bio Co 20200629 0 21.62 22.17 20.76 21.71 96500 21.71 up up correct
GBLI.US Global Indemnity Group LLC 20200629 0 22.96 24.67 22.96 24.03 41647 22.6986 up up correct
GBLIL.US Global Indemnity Limited SUB NT 47 20200629 0 25.05 25.25 25.05 25.25 6440 22.5574 up up correct
GBT.US Global Blood Therapeutics Inc 20200629 0 65.76 68.03 64.94 66.5 1159500 66.5 up up correct
GCBC.US Greene County Bancorp Inc 20200629 0 22.03 22.85 20.27 22.33 5443 21.722 up down incorrect
GCMG.US GCM Grosvenor Inc 20200629 0 10.7 10.7 10.55 10.68 21900 10.3822 down down correct
GCREX.US Griffin Institutional Access Real Estate 20200629 0 23.93 23.93 23.93 23.93 0 22.1165
GDEN.US Golden Entertainment Inc 20200629 0 8.25 9.11 8.08 8.85 409830 8.85 up up correct
GDS.US GDS Holdings Limited 20200629 0 82.61 83.365 78.497 80.11 1935900 80.11 down down correct
GDYN.US Grid Dynamics Holdings Inc 20200629 0 6.43 6.66 6.37 6.49 460600 6.49 up down incorrect
GECC.US Great Elm Capital Corporation 20200629 0 4.39 4.46 4.3 4.39 75151 3.7873
GECCM.US GECCM 20200629 0 19.885 20.46 19.3201 20.15 3005 19.7481 up up correct
GECCN.US Great Elm Capital 20200629 0 19.35 20 19.068 19.48 18500 17.5946 up up correct
GEG.US Great Elm Group Inc 20200629 0 2.34 2.61 2.3133 2.61 37712 2.61 up up correct
GENC.US Gencor Industries Inc 20200629 0 11.06 12.9 11.06 12.7 89542 12.7 up up correct
GENE.US Genetic Technologies Limited 20200629 0 2.09 2.49 2.08 2.49 6183562 2.49 up up correct
GEOS.US Geospace Technologies Corporation 20200629 0 6.69 8.02 6.64 8.01 209600 8.01 up up correct
GERN.US Geron Corporation 20200629 0 1.95 2.1981 1.92 2.1 5964163 2.1 up up correct
GEVO.US Gevo Inc 20200629 0 0.98 1.17 0.95 0.99 861816 0.99 up down incorrect
GFED.US Guaranty Federal Bancshares Inc 20200629 0 15.25 15.25 15.25 15.25 408 14.5128
GFN.US General Finance Corporation 20200629 0 6.43 6.57 6.22 6.55 53992 6.55 up down incorrect
GGAL.US Grupo Financiero Galicia S.A 20200629 0 10.35 10.56 10.17 10.33 889776 10.1395 down down correct
GH.US Guardant Health Inc 20200629 0 81.1 81.78 77.57 80 1195900 80 down down correct
GHSI.US Guardion Health Sciences Inc 20200629 0 2.688 2.754 2.646 2.694 605217 2.694 up up correct
GIFI.US Gulf Island Fabrication Inc 20200629 0 3.18 3.22 2.96 2.96 63300 2.96 down down correct
GIGM.US GigaMedia Limited 20200629 0 2.92 3 2.92 3 12300 3 up up correct
GIII.US G 20200629 0 12.02 13.36 11.83 13.28 951990 13.28 up down incorrect
GILD.US Gilead Sciences Inc 20200629 0 76.53 76.555 74.135 74.56 8775267 69.972 down down correct
GILT.US Gilat Satellite Networks Ltd 20200629 0 6.17 6.35 6.1 6.33 167533 5.4632 up down incorrect
GIREX.US Griffin Institutional Access Real Estate 20200629 0 24.81 24.81 24.81 24.81 0 22.9296
GLAD.US Gladstone Capital Corporation 20200629 0 7.13 7.23 6.84 7.22 222030 6.4007 up up correct
GLADL.US GLADL 20200629 0 23.99 24 23.76 23.76 2800 21.9234 down up incorrect
GLBFX.US GL Beyond Income Fund 20200629 0 0.94 0.94 0.94 0.94 0 0.821
GLBS.US Globus Maritime Limited 20200629 0 0.2775 0.2775 0.257 0.27 15845755 27 down down correct
GLBZ.US Glen Burnie Bancorp 20200629 0 8.41 8.41 8.1 8.1 423 7.7302 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20200629 0 8.69 9.18 8.665 9.105 571413 9.105 up up correct
GLG.US TD Holdings Inc 20200629 0 1.9 1.9 1.83 1.9 123109 1.9
GLMD.US Galmed Pharmaceuticals Ltd 20200629 0 4.93 5 4.8 4.84 49114 4.84 down down correct
GLNG.US Golar LNG Limited 20200629 0 7.03 7.4 6.9 7.38 667034 7.38 up down incorrect
GLPG.US Galapagos NV 20200629 0 198.37 199.51 194.48 196.55 154256 196.55 down down correct
GLPI.US Gaming and Leisure Properties Inc 20200629 0 34.24 34.94 33.47 34.54 1618079 31.8715 up up correct
GLRE.US Greenlight Capital Re Ltd 20200629 0 6.34 6.6 6.3027 6.46 139197 6.46 up down incorrect
GLREX.US Griffin Inst Access Real Estate Fund Cla 20200629 0 24.64 24.64 24.64 24.64 0 22.7724
GLYC.US GlycoMimetics Inc 20200629 0 3.37 3.96 3.34 3.74 1579200 3.74 up up correct
GMBL.US Esports Entertainment Group Inc 20200629 0 6.5 6.65 6.2 6.32 327458 6.32 down down correct
GMBLW.US Esports Entertainment Group Inc 20200629 0 3.05 3.5 3.05 3.3 8429 3.3 up down incorrect
GMDA.US Gamida Cell Ltd 20200629 0 4.53 4.7 4.4 4.46 244200 4.46 down down correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20200629 0 24.38 24.38 24.38 24.38 0 22.5324
GNCA.US Genocea Biosciences Inc 20200629 0 2.33 2.65 2.23 2.28 458400 2.28 down down correct
GNFT.US Genfit SA 20200629 0 5.69 5.73 5.53 5.54 51900 5.54 down down correct
GNLN.US Greenlane Holdings Inc 20200629 0 3.8 3.82 3.61 3.8 135600 3.8
GNPX.US Genprex Inc 20200629 0 3.2 3.28 3.09 3.15 1102008 3.15 down down correct
GNSS.US Genasys Inc 20200629 0 5.28 5.3 4.74 4.98 258700 4.98 down down correct
GNTX.US Gentex Corporation 20200629 0 25.45 25.965 25.29 25.78 2170543 25.1913 up up correct
GNTY.US Guaranty Bancshares Inc 20200629 0 24.05 25.02 23.9037 24.81 14029 21.6815 up down incorrect
GNUS.US Genius Brands International Inc 20200629 0 2.33 2.45 2.25 2.34 18036300 2.34 up up correct
GO.US Grocery Outlet Holding Corp 20200629 0 39.39 41.52 39.33 41.5 1472000 41.5 up up correct
GOEV.US Canoo Inc 20200629 0 10.5 10.72 10.45 10.5999 773120 10.5999 up up correct
GOEVW.US Canoo Holdings Ltd 20200629 0 0.97 0.9799 0.89 0.9 110332 0.9 down down correct
GOGL.US Golden Ocean Group Limited 20200629 0 3.88 3.975 3.87 3.93 239767 3.3525 up up correct
GOGO.US Gogo Inc 20200629 0 2.77 2.91 2.68 2.77 1172191 2.77
GOOD.US Gladstone Commercial Corporation 20200629 0 18.49 18.91 18.31 18.6 148121 16.6358 up up correct
GOODN.US Gladstone Commercial Corporation 20200629 0 23.49 23.49 23.09 23.2 29100 21.0825 down down correct
GOOG.US Alphabet Inc 20200629 0 1358.18 1395.6 1347.01 1394.97 1810180 1394.97 up up correct
GOOGL.US Alphabet Inc 20200629 0 1360.34 1398 1351.65 1397.17 2253678 1397.17 up up correct
GOSS.US Gossamer Bio Inc 20200629 0 12.88 13 12.4 12.61 415700 12.61 down down correct
GOVX.US GeoVax Labs Inc 20200629 0 0.48 0.65 0.42 0.6 62109 12 up up correct
GP.US GreenPower Motor Company Inc 20200629 0 0.3254 0.3819 0.3254 0.3779 275638 2.6453 up down incorrect
GPP.US Green Plains Partners LP 20200629 0 6.52 6.89 6.48 6.73 70761 6.1447 up up correct
GPRE.US Green Plains Inc 20200629 0 10.08 10.35 9.98 10.1 590670 10.1 up up correct
GPRO.US GoPro Inc 20200629 0 4.6 4.78 4.53 4.695 2173499 4.695 up up correct
GRBK.US Green Brick Partners Inc 20200629 0 11.27 11.39 11.06 11.14 340648 11.14 down down correct
GREE.US Greenidge Generation Holdings Inc 20200629 0 11.913 12.3478 11.6522 12.3478 7452 12.3478 up up correct
GRFS.US Grifols S.A 20200629 0 18.66 18.8 18.43 18.64 517884 17.9354 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20200629 0 25.12 25.12 25.12 25.12 0 23.2161
GRIL.US Muscle Maker Inc 20200629 0 2.63 2.95 2.56 2.61 758600 2.61 down down correct
GRIN.US Grindrod Shipping Holdings Ltd 20200629 0 2.88 2.945 2.68 2.69 24584 2.5573 down down correct
GRMN.US Garmin Ltd 20200629 0 94.9 96.23 94.57 96.15 1558999 93.3465 up up correct
GRNQ.US Greenpro Capital Corp 20200629 0 1.67 1.79 1.5101 1.6 46356 1.6 down down correct
GRNV.US GreenVision Acquisition Corp 20200629 0 9.99 9.99 9.99 9.99 500 9.99
GROM.US Grom Social Enterprises Inc. Common Stock 20200629 0 0.075 0.075 0.07 0.07 117716 2.24 down down correct
GROW.US U.S. Global Investors Inc 20200629 0 1.91 1.97 1.83 1.93 50813 1.9012 up up correct
GRPN.US Groupon Inc 20200629 0 18.93 19.47 18.0901 19.08 2710031 19.08 up up correct
GRTS.US Gritstone bio Inc 20200629 0 6.94 6.975 6.52 6.68 264456 6.68 down down correct
GRTX.US Galera Therapeutics Inc 20200629 0 8.57 8.71 8.03 8.09 149800 8.09 down down correct
GRUB.US Just Eat Takeaway.com N.V. American Depositary Shares 20200629 0 10.55 10.55 10.36 10.55 22205 21.1
GRVY.US Gravity Co. Ltd 20200629 0 59.53 59.53 54.98 56.06 53382 56.06 down down correct
GRWG.US GrowGeneration Corp 20200629 0 6.55 6.6 6.01 6.06 1681700 6.06 down up incorrect
GSBC.US Great Southern Bancorp Inc 20200629 0 38.42 39.8 38.42 39.56 29602 37.9522 up down incorrect
GSHD.US Goosehead Insurance Inc 20200629 0 74.39 74.39 71.615 72.72 139032 70.9662 down down correct
GSIT.US GSI Technology Inc 20200629 0 7.14 7.28 7.0701 7.2 28628 7.2 up up correct
GSKY.US GreenSky Inc 20200629 0 5.05 5.29 4.75 4.8 800400 4.8 down down correct
GSM.US Ferroglobe PLC 20200629 0 0.51 0.57 0.5 0.519 436632 0.519 up up correct
GSMG.US Glory Star New Media Group Holdings Limited 20200629 0 4.04 4.04 3.9 3.9 20500 3.9 down down correct
GSMGW.US Glory Star New Media Group Holdings Limited 20200629 0 0.0649 0.0649 0.0649 0.0649 1300 0.0649
GSRDX.US GSRDX 20200629 0 9.5 9.5 9.5 9.5 0 8.8101
GSREX.US GSREX 20200629 0 9.5 9.5 9.5 9.5 0 8.8929
GSRHX.US GSRHX 20200629 0 9.9 9.9 9.9 9.9 0 9.3171
GSRJX.US GSRJX 20200629 0 9.51 9.51 9.51 9.51 0 8.9701
GSRQX.US GSRQX 20200629 0 9.65 9.65 9.65 9.65 0 9.0881
GT.US The Goodyear Tire & Rubber Company 20200629 0 8.23 9.035 8.1939 9.02 7611161 9.02 up up correct
GTBP.US GT Biopharma Inc 20200629 0 0.1735 0.1735 0.1311 0.15 10709 2.55 down down correct
GTEC.US Greenland Technologies Holding Corporation 20200629 0 2.66 2.66 2.4 2.4602 4901 2.4602 down down correct
GTH.US Genetron Holdings Limited 20200629 0 12.84 13.04 11.09 11.29 804000 11.29 down down correct
GTHX.US G1 Therapeutics Inc 20200629 0 24.25 25.37 23.67 24.17 432600 24.17 down down correct
GTIM.US Good Times Restaurants Inc 20200629 0 1.17 1.2 1.15 1.18 26100 1.18 up up correct
GTX.US Garrett Motion Inc 20200629 0 5.21 5.61 5.17 5.4 625900 5.4 up down incorrect
GTYH.US GTY Technology Holdings Inc 20200629 0 4.05 4.16 3.99 4.11 88200 4.11 up up correct
GURE.US Gulf Resources Inc 20200629 0 5.3 5.44 5.11 5.44 30366 5.44 up down incorrect
GVP.US GSE Systems Inc 20200629 0 1 1.01 1 1 11600 1
GWGH.US GWG Holdings Inc 20200629 0 6.5 8.06 6.5 8.06 46200 8.06 up up correct
GWRS.US Global Water Resources Inc 20200629 0 10.07 10.42 10.03 10.13 34826 9.8432 up up correct
GYRO.US Gyrodyne LLC 20200629 0 16.5 16.5 16.5 16.5 217 16.5
HA.US Hawaiian Holdings Inc 20200629 0 13.76 14.55 13.42 14.27 1388672 14.27 up up correct
HAFC.US Hanmi Financial Corporation 20200629 0 9.13 9.67 9 9.655 409662 9.2411 up down incorrect
HAIN.US The Hain Celestial Group Inc 20200629 0 30.85 31.3 30.67 30.99 688327 30.99 up up correct
HALL.US Hallmark Financial Services Inc 20200629 0 2.8 3.57 2.8 3.36 930000 3.36 up up correct
HALO.US Halozyme Therapeutics Inc 20200629 0 25.03 26.33 24.3617 25.82 1718421 25.82 up up correct
HAPP.US Happiness Biotech Group Limited 20200629 0 2.91 3.09 2.76 2.89 1373700 2.872 down up incorrect
HARP.US Harpoon Therapeutics Inc 20200629 0 17.2 17.3 16 16.49 91500 16.49 down down correct
HAS.US Hasbro Inc 20200629 0 72.07 73.79 70.845 73.79 1011767 70.5095 up up correct
HAYN.US Haynes International Inc 20200629 0 21.96 24.03 21.96 23.85 104650 22.78 up down incorrect
HBAN.US Huntington Bancshares Incorporated 20200629 0 9.04 9.105 8.75 8.87 21560750 8.295 down down correct
HBCP.US Home Bancorp Inc 20200629 0 25 26.715 25 26.37 13216 25.2752 up up correct
HBIO.US Harvard Bioscience Inc 20200629 0 2.96 3.16 2.89 3.12 704300 3.12 up up correct
HBMD.US Howard Bancorp Inc 20200629 0 9.88 10.74 9.52 10.47 33400 10.47 up down incorrect
HBNC.US Horizon Bancorp Inc 20200629 0 9.91 10.45 9.8 10.35 165483 9.816 up up correct
HBP.US Huttig Building Products Inc 20200629 0 1.2 1.2 1.13 1.13 20600 1.13 down down correct
HBT.US HBT Financial Inc 20200629 0 12.5 13.1 12.415 12.72 43500 11.9986 up up correct
HCAT.US Health Catalyst Inc 20200629 0 28.82 28.82 27.36 27.6 556600 27.6 down down correct
HCCC.US Healthcare Capital Corp 20200629 0 0.34 0.34 0.308 0.308 25800 0.308 down down correct
HCCI.US Heritage 20200629 0 16.53 17.69 16.53 17.42 50800 17.42 up up correct
HCKT.US The Hackett Group Inc 20200629 0 12.62 13.74 12.62 13.53 268709 13.0405 up down incorrect
HCM.US HUTCHMED (China) Limited 20200629 0 26.2 28.16 25.54 28.05 504000 28.05 up up correct
HCSG.US Healthcare Services Group Inc 20200629 0 23.91 24.52 23.59 24.515 1100725 23.2922 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20200629 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
HDSN.US Hudson Technologies Inc 20200629 0 0.93 1.02 0.92 0.99 163500 0.99 up up correct
HEAR.US Turtle Beach Corporation 20200629 0 15.14 15.24 14.42 14.86 546500 14.86 down down correct
HEES.US H&E Equipment Services Inc 20200629 0 17.71 18.6 17.7 18.42 405262 17.4623 up up correct
HELE.US Helen of Troy Limited 20200629 0 180.89 188.35 180.52 188.22 168011 188.22 up down incorrect
HEPA.US Hepion Pharmaceuticals Inc 20200629 0 2.57 2.78 2.46 2.71 1530802 2.71 up up correct
HEXO.US HEXO Corp. Common Shares 20200629 0 0.707 0.749 0.6569 0.735 11579126 2.94 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20200629 0 24.7 25.3 24.55 24.81 2854 11.9857 up down incorrect
HFFG.US HF Foods Group Inc 20200629 0 8 8.8 7.96 8.79 267000 8.79 up down incorrect
HFWA.US Heritage Financial Corporation 20200629 0 19.09 19.92 19.09 19.83 263310 18.8226 up up correct
HGBL.US Heritage Global Inc 20200629 0 2 2 1.8944 1.97 74847 1.97 down down correct
HGEN.US Humanigen Inc 20200629 0 4 4.54 3.65 4.3 87452 21.5 up up correct
HGSH.US China HGS Real Estate Inc 20200629 0 0.86 0.95 0.8011 0.87 150294 1.74 up down incorrect
HHR.US HeadHunter Group PLC 20200629 0 23.48 23.765 23.09 23.24 23200 22.9002 down down correct
HIBB.US Hibbett Inc 20200629 0 20.75 21.35 20.07 21.15 327573 20.9595 up up correct
HIFS.US Hingham Institution for Savings 20200629 0 159.6 169.45 159.6 169.45 2834 166.869 up up correct
HIHO.US Highway Holdings Limited 20200629 0 2.24 2.37 2.18 2.26 13288 2.0793 up up correct
HIMX.US Himax Technologies Inc 20200629 0 3.32 3.351 3.238 3.26 766621 3.2012 down down correct
HITI.US High Tide Inc. Common Shares 20200629 0 0.16 0.165 0.15 0.15 579352 0.15 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20200629 0 0.2104 0.2319 0.2104 0.2299 569268 0.2299 up up correct
HJLI.US Hancock Jaffe Laboratories Inc 20200629 0 0.385 0.4342 0.37 0.3899 1948670 9.7475 up up correct
HLBZ.US Helbiz Inc 20200629 0 9.99 9.99 9.99 9.99 497 9.99
HLBZW.US Helbiz Inc 20200629 0 0.28 0.29 0.2798 0.2798 10184 0.2798 down down correct
HLG.US Hailiang Education Group Inc 20200629 0 43.74 43.9 39.83 40.51 14600 40.51 down down correct
HLIT.US Harmonic Inc 20200629 0 4.55 4.89 4.55 4.83 658010 4.83 up up correct
HLNE.US Hamilton Lane Incorporated 20200629 0 64.3 65.59 63.18 64.74 219607 63.1926 up up correct
HMHC.US Houghton Mifflin Harcourt Company 20200629 0 1.84 1.925 1.7501 1.8 864842 1.8 down down correct
HMNF.US HMN Financial Inc 20200629 0 14.72 14.72 14.2 14.7 4839 14.7 down down correct
HMST.US HomeStreet Inc 20200629 0 22.92 24.05 22.92 24.05 136828 23.2593 up up correct
HMTV.US Hemisphere Media Group Inc 20200629 0 9.39 9.54 9.3 9.5 49300 9.5 up up correct
HNNA.US Hennessy Advisors Inc 20200629 0 8.05 8.05 7.8 7.91 5003 7.2549 down down correct
HNRG.US Hallador Energy Company 20200629 0 0.666 0.706 0.63 0.663 618200 0.663 down down correct
HOFT.US Hooker Furniture Corporation 20200629 0 18.86 19.74 18.69 19.5 54642 18.8155 up up correct
HOLI.US Hollysys Automation Technologies Ltd 20200629 0 13.24 13.45 13.08 13.22 226838 13.0031 down down correct
HOLX.US Hologic Inc 20200629 0 53.91 53.98 53.02 53.33 2143250 53.33 down down correct
HON.US Honeywell International Inc 20200629 0 140.11 143.3 139.28 143.24 2971245 139.3968 up up correct
HONE.US HarborOne Bancorp Inc 20200629 0 7.93 8.3 7.86 8.27 316709 8.1015 up up correct
HOOK.US HOOKIPA Pharma Inc 20200629 0 11.1 11.87 10.86 11.75 108400 11.75 up up correct
HOPE.US Hope Bancorp Inc 20200629 0 8.64 9.055 8.56 8.98 917925 8.3268 up up correct
HOTH.US Hoth Therapeutics Inc 20200629 0 2.52 2.55 2.5 2.53 172600 2.53 up up correct
HPK.US HighPeak Energy Inc 20200629 0 10.51 10.51 10.51 10.51 500 10.3935
HQI.US HireQuest Inc 20200629 0 6.48 6.48 6.17 6.3 25400 6.1416 down down correct
HQY.US HealthEquity Inc 20200629 0 58.28 59.39 57.22 58.1 552014 58.1 down up incorrect
HROW.US Harrow Health Inc 20200629 0 5.26 5.359 5.1 5.31 136302 5.31 up down incorrect
HRTX.US Heron Therapeutics Inc 20200629 0 13.02 14.9 12.52 14.255 12898450 14.255 up up correct
HRZN.US Horizon Technology Finance Corporation 20200629 0 10.89 10.9417 10.75 10.88 97797 9.6126 down down correct
HSDT.US Helius Medical Technologies Inc 20200629 0 0.391 0.421 0.391 0.421 368874 14.735 up up correct
HSIC.US Henry Schein Inc 20200629 0 57.41 58.08 56.35 58.06 970172 58.06 up up correct
HSII.US Heidrick & Struggles International Inc 20200629 0 21.33 21.76 21.07 21.35 89888 20.7624 up up correct
HSKA.US Heska Corporation 20200629 0 90.79 92.89 89.57 91.16 48700 91.16 up up correct
HSON.US Hudson Global Inc 20200629 0 9.1 9.1 8.52 8.6 6800 8.6 down down correct
HSQBX.US HSQBX 20200629 0 24.17 24.17 24.17 24.17 0 23.5678
HSQIX.US Henderson International Select Equity I 20200629 0 24.24 24.24 24.24 24.24 0 23.4174
HST.US Host Hotels & Resorts Inc 20200629 0 10.73 11.04 10.58 10.96 12777150 10.96 up up correct
HSTM.US HealthStream Inc 20200629 0 21.13 21.72 21.0301 21.44 149932 21.44 up up correct
HSTO.US Histogen Inc 20200629 0 4.13 4.13 3.88 4.01 33739 4.01 down down correct
HTBI.US HomeTrust Bancshares Inc 20200629 0 14.89 15.64 14.89 15.63 55246 15.2997 up up correct
HTBK.US Heritage Commerce Corp 20200629 0 6.89 7.44 6.88 7.3 482036 6.7099 up up correct
HTBX.US Heat Biologics Inc 20200629 0 0.95 1.04 0.8401 0.873 4363187 6.111 down down correct
HTGM.US HTG Molecular Diagnostics Inc 20200629 0 0.6818 0.6899 0.6425 0.68 135652 10.2 down down correct
HTHT.US Huazhu Group Limited 20200629 0 35.65 35.895 34.64 35.45 1195613 35.45 down down correct
HTIA.US Healthcare Trust Inc 20200629 0 20.51 20.75 18.46 20.75 18300 18.5421 up up correct
HTLD.US Heartland Express Inc 20200629 0 20.43 20.68 20.33 20.49 212820 19.7729 up up correct
HTLF.US Heartland Financial USA Inc 20200629 0 31.37 32.7 30.82 32.54 116008 31.5484 up up correct
HTLFP.US Heartland Financial USA Inc 20200629 0 25.09 25.18 24.9 25.1 86500 23.1159 up down incorrect
HTOO.US Fusion Fuel Green PLC 20200629 0 11.6 12.88 11.3 12.84 1158182 12.84 up up correct
HUBG.US Hub Group Inc 20200629 0 46.85 47.08 46.21 46.69 255718 46.69 down down correct
HUGE.US FSD Pharma Inc 20200629 0 3.85 3.96 3.75 3.95 73559 3.95 up up correct
HUIZ.US Huize Holding Limited 20200629 0 7.24 7.5 7.21 7.4 9600 7.4 up down incorrect
HURC.US Hurco Companies Inc 20200629 0 25.48 28.27 25.19 28.27 19680 27.6577 up up correct
HURN.US Huron Consulting Group Inc 20200629 0 42.99 44.135 42.6 43.71 138971 43.71 up up correct
HUSN.US Hudson Capital Inc 20200629 0 0.63 0.6596 0.581 0.6404 102145 3.202 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20200629 0 0.745 0.7585 0.7107 0.7363 168202 0.7363 down down correct
HVBC.US HV Bancorp Inc 20200629 0 13.24 13.24 13.24 13.24 0 13.24
HWBK.US Hawthorn Bancshares Inc 20200629 0 18.5577 18.5577 17.9423 18.5096 12002 17.8186 down down correct
HWC.US Hancock Whitney Corporation 20200629 0 19.39 20.67 19.32 20.55 703354 19.6125 up down incorrect
HWCPZ.US HWCPZ 20200629 0 25.14 25.14 24.945 25 206200 22.8864 down down correct
HWKN.US Hawkins Inc 20200629 0 41.6 44.22 41.6 43.29 55975 21.1502 up down incorrect
HX.US Xiaobai Maimai Inc 20200629 0 0.8 0.84 0.75 0.7741 34274 2.3223 down down correct
HYAC.US Haymaker Acquisition Corp. III 20200629 0 10.268 10.4 10.25 10.38 63200 10.38 up up correct
HYACU.US Haymaker Acquisition Corp. III 20200629 0 11 11 10.8 10.82 5000 10.82 down up incorrect
HYACW.US Haymaker Acquisition Corp. III 20200629 0 1.5 1.6 1.49 1.55 86084 1.55 up up correct
HYMC.US Hycroft Mining Holding Corporation 20200629 0 9.56 9.56 8.84 9.2 5000 9.2 down down correct
HYMCW.US Hycroft Mining Holding Corporation 20200629 0 1.05 1.29 1.05 1.16 372403 1.16 up up correct
HYRE.US HyreCar Inc 20200629 0 2.87 3 2.8 2.89 203400 2.89 up up correct
HZNP.US Horizon Therapeutics Public Limited Company 20200629 0 55.16 56.595 54.79 55.28 2589697 55.28 up up correct
IART.US Integra LifeSciences Holdings Corporation 20200629 0 46.32 46.91 45.5 46.48 510047 46.48 up up correct
IBCP.US Independent Bank Corporation 20200629 0 13.78 14.5 13.67 14.48 140954 13.5613 up up correct
IBKR.US Interactive Brokers Group Inc 20200629 0 40.51 41.38 40.19 41.33 490001 40.941 up up correct
IBOC.US International Bancshares Corporation 20200629 0 30.34 31.505 29.88 31.23 309368 29.7752 up up correct
IBTX.US Independent Bank Group Inc 20200629 0 38.19 39.71 37.96 38.94 527954 37.798 up up correct
ICAD.US iCAD Inc 20200629 0 10.03 10.16 9.33 9.54 319200 9.54 down down correct
ICBK.US County Bancorp Inc 20200629 0 22.09 23.16 21.21 21.7 27555 21.228 down down correct
ICCC.US ImmuCell Corporation 20200629 0 4.9 5 4.7 4.81 29000 4.81 down down correct
ICCH.US ICC Holdings Inc 20200629 0 11.14 11.14 11.14 11.14 0 11.14
ICFI.US ICF International Inc 20200629 0 60.7 62.8 60.665 61.93 155284 61.32 up down incorrect
ICHR.US Ichor Holdings Ltd 20200629 0 25.8 25.99 24.73 24.91 318700 24.91 down down correct
ICLK.US iClick Interactive Asia Group Limited 20200629 0 5.32 5.42 5.26 5.26 418400 5.26 down up incorrect
ICLR.US ICON Public Limited Company 20200629 0 160.49 162.79 159.79 162.49 164859 162.49 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20200629 0 3.44 3.5 3.41 3.41 6816 3.0958 down down correct
ICPT.US Intercept Pharmaceuticals Inc 20200629 0 47.25 50 44.5 46.7 10289660 46.7 down up incorrect
ICUI.US ICU Medical Inc 20200629 0 172.92 180.31 171.49 180.16 140842 180.16 up up correct
IDCC.US InterDigital Inc 20200629 0 56.26 57.35 55.51 57.23 305124 55.4136 up up correct
IDEX.US Ideanomics Inc 20200629 0 1.78 2.3 1.65 2.09 150672703 2.09 up down incorrect
IDN.US Intellicheck Inc 20200629 0 7.57 7.85 7.27 7.58 326987 7.58 up up correct
IDRA.US Idera Pharmaceuticals Inc 20200629 0 1.85 1.85 1.77 1.79 132900 1.79 down down correct
IDXX.US IDEXX Laboratories Inc 20200629 0 328.19 328.35 322 327.9 387690 327.9 down down correct
IDYA.US IDEAYA Biosciences Inc 20200629 0 14.24 14.68 13.01 13.25 389500 13.25 down up incorrect
IEA.US Infrastructure and Energy Alternatives Inc 20200629 0 3.92 4 3.61 3.94 55200 3.94 up up correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20200629 0 0.12 0.1487 0.1052 0.1108 299464 0.1108 down up incorrect
IEP.US Icahn Enterprises L.P 20200629 0 47.13 48.4 47.019 47.86 74464 38.5302 up up correct
IESC.US IES Holdings Inc 20200629 0 22.16 23.25 21.9 22.9 50500 22.9 up up correct
IFMK.US iFresh Inc 20200629 0 1.06 1.13 1.01 1.04 146800 1.04 down down correct
IFRX.US InflaRx N.V 20200629 0 4.69 4.9699 4.46 4.83 438145 4.83 up up correct
IGIC.US International General Insurance Holdings Ltd 20200629 0 6.6 6.89 6.425 6.47 26400 6.1395 down down correct
IGICW.US International General Insurance Holdings Ltd 20200629 0 0.405 0.405 0.405 0.405 2100 0.405
IGMS.US IGM Biosciences Inc 20200629 0 69.47 70.01 67.705 67.94 90000 67.94 down down correct
IHRT.US iHeartMedia Inc 20200629 0 9.19 9.2289 8.345 8.45 811729 8.45 down down correct
III.US Information Services Group Inc 20200629 0 2.06 2.1 2.03 2.06 84553 2.0331
IIIV.US i3 Verticals Inc 20200629 0 29.68 30.54 28.7 29.88 123800 29.88 up up correct
IIN.US IntriCon Corporation 20200629 0 13.54 13.55 13.15 13.23 32500 13.23 down down correct
IIVI.US II 20200629 0 48.08 48.95 47.8101 48.39 864617 48.39 up up correct
IKNX.US IKONICS Corporation 20200629 0 4.1301 4.59 4.09 4.2 49422 4.2 up up correct
ILMN.US Illumina Inc 20200629 0 363.32 363.68 356.86 362.31 569438 362.31 down up incorrect
ILPT.US Industrial Logistics Properties Trust 20200629 0 19.92 20.37 19.77 20.23 206948 18.8313 up up correct
IMAB.US I 20200629 0 30 31.31 28.485 28.65 15400 28.65 down down correct
IMAC.US IMAC Holdings Inc 20200629 0 1.37 1.45 1.31 1.36 297913 1.36 down down correct
IMACW.US IMAC Holdings Inc 20200629 0 0.31 0.31 0.2702 0.2702 4500 0.2702 down down correct
IMBI.US iMedia Brands Inc 20200629 0 3.27 3.38 3.26 3.35 6000 3.35 up up correct
IMCC.US IM Cannabis Corp 20200629 0 1.18 1.18 1.15 1.17 52426 1.17 down down correct
IMGN.US ImmunoGen Inc 20200629 0 4.36 4.565 4.24 4.375 1760621 4.375 up up correct
IMKTA.US Ingles Markets Incorporated 20200629 0 40.43 42.82 40.43 42.38 158016 41.5394 up up correct
IMMP.US Immutep Limited 20200629 0 1.08 1.12 1.05 1.1 114024 1.1 up up correct
IMMR.US Immersion Corporation 20200629 0 6.11 6.4655 6.03 6.37 323050 6.37 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20200629 0 22.48 22.48 22.25 22.44 9583 20.456 down down correct
IMRA.US IMARA Inc 20200629 0 33.99 34.8 28.28 28.48 139500 28.48 down down correct
IMRN.US Immuron Limited 20200629 0 8 8.02 7.295 7.42 191237 7.42 down up incorrect
IMRNW.US Immuron Ltd 20200629 0 1.3001 1.31 1.21 1.31 16224 1.31 up up correct
IMTE.US Integrated Media Technology Limited 20200629 0 3.8 3.9999 3.3 3.5 95583 3.5 down down correct
IMUX.US Immunic Inc 20200629 0 13.7 13.71 12 12.49 343261 12.49 down down correct
IMV.US IMV Inc 20200629 0 3.06 3.19 2.9 3.11 294600 3.11 up down incorrect
IMVT.US Immunovant Inc 20200629 0 27.41 27.73 24.6 25.45 670000 25.45 down down correct
IMXI.US International Money Express Inc 20200629 0 12.58 12.63 11.93 12.14 111900 12.14 down down correct
INBK.US First Internet Bancorp 20200629 0 17.12 17.745 16.12 16.47 45359 16.2757 down up incorrect
INBKZ.US INBKZ 20200629 0 21.55 21.58 21.01 21.01 1100 19.2526 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20200629 0 1.5 1.5 1.1 1.1 3686 1.1 down down correct
INCY.US Incyte Corporation 20200629 0 101.48 103.87 100.08 102.48 1075728 102.48 up up correct
INDB.US Independent Bank Corp 20200629 0 62.79 64.94 62.14 64.49 157635 61.9855 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20200629 0 10.1 10.2 10.09 10.12 134300 10.12 up up correct
INDP.US Indaptus Therapeutics Inc 20200629 0 23.2 24 22.56 23.04 22401 23.04 down down correct
INDT.US INDUS Realty Trust Inc 20200629 0 53.39 55.43 52.51 55.14 16600 53.3899 up up correct
INFI.US Infinity Pharmaceuticals Inc 20200629 0 0.92 0.94 0.8901 0.91 190635 0.91 down down correct
INFN.US Infinera Corporation 20200629 0 6.02 6.09 5.78 5.83 2533352 5.83 down up incorrect
INGN.US Inogen Inc 20200629 0 34.92 35.69 34.17 34.92 293343 34.92
INMB.US INmune Bio Inc 20200629 0 6.05 6.05 5.26 5.39 93700 5.39 down down correct
INMD.US InMode Ltd 20200629 0 28.15 28.3 27.05 27.89 913012 13.945 down up incorrect
INO.US Inovio Pharmaceuticals Inc 20200629 0 28.32 31.71 26.6 31.69 52957930 31.69 up up correct
INOD.US Innodata Inc 20200629 0 1.29 1.35 1.29 1.33 22300 1.33 up up correct
INOV.US Inovalon Holdings Inc 20200629 0 18.77 18.97 18.39 18.5 353206 18.5 down down correct
INPX.US Inpixon 20200629 0 1.55 1.56 1.41 1.49 3716764 1.49 down down correct
INSE.US Inspired Entertainment Inc 20200629 0 3.1 3.11 2.93 2.98 107645 2.98 down up incorrect
INSG.US Inseego Corp 20200629 0 10.97 11.77 10.55 11.76 5758600 11.76 up down incorrect
INSM.US Insmed Incorporated 20200629 0 25.86 27.2 25.86 26.86 1173970 26.86 up up correct
INTC.US Intel Corporation 20200629 0 57.47 58.35 56.76 58.27 22150266 56.0088 up up correct
INTG.US The InterGroup Corporation 20200629 0 26.5 26.5 26.5 26.5 443 26.5
INTU.US Intuit Inc 20200629 0 285.81 289.78 281.75 287.92 965657 285.8586 up up correct
INTZ.US Intrusion Inc 20200629 0 6.75 7.1 5.89 5.95 190869 5.95 down down correct
INVA.US Innoviva Inc 20200629 0 13.93 14.2912 13.7072 14.15 547784 14.15 up up correct
INVE.US Identiv Inc 20200629 0 4.93 5.06 4.78 4.91 54528 4.91 down down correct
INVO.US INVO Bioscience Inc 20200629 0 4.06 4.1 3.75 3.75 3533 6 down down correct
INVZ.US Innoviz Technologies Ltd 20200629 0 9.8 9.8 9.8 9.8 1032 9.8
IONM.US Assure Holdings Corp. Common Stock 20200629 0 0.9 0.91 0.866 0.9 26500 0.9
IONS.US Ionis Pharmaceuticals Inc 20200629 0 60.5 60.73 58.82 59.4 509870 59.4 down down correct
IOSP.US Innospec Inc 20200629 0 71.27 75.905 71.27 75.48 132186 74.0984 up down incorrect
IOVA.US Iovance Biotherapeutics Inc 20200629 0 27.61 28.08 27.005 27.21 2185008 27.21 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20200629 0 1.51 1.51 1.3 1.31 175401 1.31 down down correct
IPAR.US Inter Parfums Inc 20200629 0 44.76 47.64 44.41 47.54 150793 46.9324 up up correct
IPDN.US Professional Diversity Network Inc 20200629 0 2.8 3.98 2.72 3.36 2291586 3.36 up up correct
IPGP.US IPG Photonics Corporation 20200629 0 156.79 158.2865 154.26 157.16 135057 157.16 up down incorrect
IPHA.US Innate Pharma S.A 20200629 0 6.4 6.4 6.3 6.366 3900 6.366 down up incorrect
IPLDP.US Interstate Power and Light Company 20200629 0 25.18 25.24 25.18 25.22 5300 23.4131 up down incorrect
IPWR.US Ideal Power Inc 20200629 0 5.56 5.89 5.5501 5.68 36718 5.68 up up correct
IQ.US iQIYI Inc 20200629 0 22.79 23.5 22.31 23.26 6217100 23.26 up up correct
IRBT.US iRobot Corporation 20200629 0 82.6 84.73 81.1 83.81 689415 83.81 up up correct
IRCP.US IRSA Propiedades Comerciales S.A 20200629 0 6.08 6.1 6.01 6.1 881 4.4747 up up correct
IRDM.US Iridium Communications Inc 20200629 0 23.75 24.84 23.7 24.84 873535 24.84 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20200629 0 85.6 86.4 85.6 86.2 1449 86.2 up up correct
IRIX.US IRIDEX Corporation 20200629 0 1.98 2.16 1.98 2.08 30781 2.08 up up correct
IRMD.US IRadimed Corporation 20200629 0 22.8 23.34 22.6 22.98 74500 22.98 up up correct
IROQ.US IF Bancorp Inc 20200629 0 18.3551 18.3551 16.75 16.75 729 16.3408 down down correct
IRTC.US iRhythm Technologies Inc 20200629 0 109.65 115.16 106.03 114.97 334200 114.97 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20200629 0 10.18 10.29 9.94 10.18 2121626 10.18
ISBC.US Investors Bancorp Inc 20200629 0 8.01 8.33 7.96 8.245 1337813 7.6938 up down incorrect
ISEE.US IVERIC bio Inc 20200629 0 5.46 5.55 5.15 5.36 1351967 5.36 down down correct
ISIG.US Insignia Systems Inc 20200629 0 0.7999 0.7999 0.7502 0.7502 2088 5.2514 down down correct
ISRG.US Intuitive Surgical Inc 20200629 0 553.51 554.99 544.16 553.77 447654 184.59 up up correct
ISSC.US Innovative Solutions and Support Inc 20200629 0 4.91 5.175 4.87 5.04 11908 4.3341 up up correct
ISTR.US Investar Holding Corporation 20200629 0 13.72 14.5 13.72 14.46 16288 14.125 up up correct
ISUN.US iSun Inc 20200629 0 3.99 3.99 3.63 3.75 36307 3.75 down down correct
ITCI.US Intra 20200629 0 27 27 24.65 25.18 1103296 25.18 down up incorrect
ITI.US Iteris Inc 20200629 0 4.54 4.78 4.47 4.72 161000 4.72 up up correct
ITIC.US Investors Title Company 20200629 0 116.8 120.44 116 117.85 7497 98.6275 up up correct
ITMR.US Itamar Medical Ltd 20200629 0 18.79 19.57 18.71 19 16200 19 up up correct
ITRI.US Itron Inc 20200629 0 62.99 65.38 62.4143 64.59 256206 64.59 up up correct
ITRM.US Iterum Therapeutics plc 20200629 0 1.46 1.47 1.3 1.42 2622000 1.42 down up incorrect
ITRN.US Ituran Location and Control Ltd 20200629 0 16.52 16.52 15.78 16.23 46531 15.6355 down down correct
IVAC.US Intevac Inc 20200629 0 5.44 5.56 5.23 5.46 137763 5.46 up down incorrect
IZEA.US IZEA Worldwide Inc 20200629 0 1.13 1.29 1.02 1.2 9573871 1.2 up down incorrect
JACK.US Jack in the Box Inc 20200629 0 70.55 74.09 69.46 73.56 701817 71.643 up down incorrect
JAGX.US Jaguar Health Inc 20200629 0 0.5 0.5099 0.46 0.494 1528146 1.482 down down correct
JAKK.US JAKKS Pacific Inc 20200629 0 0.878 0.8935 0.81 0.84 376789 8.4 down down correct
JAN.US JanOne Inc 20200629 0 3 3.04 2.91 2.995 30878 2.995 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20200629 0 108.93 109.94 107.75 109.58 515520 109.58 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20200629 0 120.24 121.12 118.65 120.08 756330 118.7345 down down correct
JBLU.US JetBlue Airways Corporation 20200629 0 10.37 11.1182 10.17 11.055 15634200 11.055 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20200629 0 82.38 83.62 82.07 83.43 61161 77.542 up down incorrect
JCS.US Communications Systems Inc 20200629 0 4.8 5.13 4.61 4.87 18640 2.8505 up up correct
JCTCF.US Jewett 20200629 0 7.43 7.43 6.7 7.43 1700 7.43
JD.US JD.com Inc 20200629 0 59.06 60 58.25 59.58 8217619 59.58 up down incorrect
JFIN.US Jiayin Group Inc 20200629 0 3.97 4.08 3.67 3.86 726900 3.86 down down correct
JFU.US 9F Inc 20200629 0 4.03 4.03 3.39 3.5 368700 3.5 down down correct
JG.US Aurora Mobile Limited 20200629 0 1.51 1.57 1.44 1.54 60100 1.54 up up correct
JJSF.US J & J Snack Foods Corp 20200629 0 119.97 125.5 119.34 124.56 90680 121.654 up up correct
JKHY.US Jack Henry & Associates Inc 20200629 0 178.9 181.48 175.915 181.48 693720 178.3779 up up correct
JMPNZ.US JMPNZ 20200629 0 19.22 19.25 19.21 19.21 900 17.5615 down up incorrect
JNCE.US Jounce Therapeutics Inc 20200629 0 7.57 8.09 7.22 7.3 524000 7.3 down down correct
JOBS.US 51job Inc 20200629 0 68.59 70.82 68 69.91 102437 69.91 up up correct
JOUT.US Johnson Outdoors Inc 20200629 0 87.17 88.9973 86.59 87.73 49113 86.6855 up up correct
JRJC.US China Finance Online Co. Limited 20200629 0 6.45 6.67 6.02 6.1 78700 6.1 down down correct
JRSH.US Jerash Holdings (US) Inc 20200629 0 5.1 5.1 4.75 4.76 30625 4.5283 down down correct
JRVR.US James River Group Holdings Ltd 20200629 0 43.97 44.99 43.625 44.74 169737 42.6541 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20200629 0 20.43 20.945 20.21 20.62 7482 19.0811 up up correct
JVA.US Coffee Holding Co. Inc 20200629 0 2.99 3.09 2.98 3.02 44400 3.02 up up correct
JYNT.US The Joint Corp 20200629 0 14.14 15.14 14 15.14 71471 15.14 up down incorrect
KALA.US Kala Pharmaceuticals Inc 20200629 0 10.61 10.739 10.07 10.27 951200 10.27 down down correct
KALU.US Kaiser Aluminum Corporation 20200629 0 70.19 73.98 70.19 73.4 106800 70.5469 up up correct
KALV.US KalVista Pharmaceuticals Inc 20200629 0 12.69 12.72 12.19 12.66 121289 12.66 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20200629 0 5.46 5.52 4.8 5.28 16717 5.28 down up incorrect
KBAL.US Kimball International Inc 20200629 0 10.99 11.715 10.91 11.7 132607 11.1718 up up correct
KBSF.US KBS Fashion Group Limited 20200629 0 2.19 2.38 2.18 2.28 85488 2.28 up up correct
KC.US Kingsoft Cloud Holdings Limited 20200629 0 27.11 29 25.88 27.71 1512900 27.71 up up correct
KDMN.US Kadmon Holdings Inc 20200629 0 5.3 5.324 4.99 5.17 2458200 5.17 down down correct
KDNY.US Chinook Therapeutics Inc 20200629 0 11.25 11.55 10.65 11.2 200643 11.2 down down correct
KDP.US Keurig Dr Pepper Inc 20200629 0 28.34 28.48 27.92 28.3 2370913 27.4486 down down correct
KE.US Kimball Electronics Inc 20200629 0 12.61 13.2 12.61 13.09 60290 13.09 up up correct
KELYA.US Kelly Services Inc 20200629 0 14.84 15.66 14.72 15.38 142671 15.3001 up up correct
KELYB.US Kelly Services Inc 20200629 0 14.75 14.75 14.75 14.75 8 14.7155
KEQU.US Kewaunee Scientific Corporation 20200629 0 9.3 9.75 8.6 9.05 3700 9.05 down down correct
KERN.US Akerna Corp 20200629 0 8.9 8.95 8.5 8.92 108026 8.92 up up correct
KERNW.US Akerna Corp 20200629 0 1 1.17 0.9999 1.0848 38639 1.0848 up down incorrect
KFFB.US Kentucky First Federal Bancorp 20200629 0 6.715 6.75 6.7 6.75 2211 6.1668 up up correct
KFRC.US Kforce Inc 20200629 0 27.37 28.76 27.28 28.71 136299 27.9586 up up correct
KHC.US The Kraft Heinz Company 20200629 0 31 31.71 31 31.64 5010733 29.6511 up up correct
KIDS.US OrthoPediatrics Corp 20200629 0 41.29 43.9 39.98 43.67 256400 43.67 up up correct
KINS.US Kingstone Companies Inc 20200629 0 4.61 4.61 4.32 4.44 19121 4.2795 down down correct
KIRK.US Kirkland's Inc 20200629 0 2.36 2.45 2.191 2.27 546428 2.27 down down correct
KLAC.US KLA Corporation 20200629 0 190.54 191.75 186.585 191.73 677689 187.9844 up up correct
KLDO.US Kaleido Biosciences Inc 20200629 0 7.6 7.65 7.06 7.38 165500 7.38 down down correct
KLIC.US Kulicke and Soffa Industries Inc 20200629 0 20.3 21.1783 20.1 20.2 2008986 19.7925 down down correct
KLXE.US KLX Energy Services Holdings Inc 20200629 0 2.18 2.28 2.1 2.17 662473 10.85 down down correct
KMDA.US Kamada Ltd 20200629 0 8.34 8.34 7.65 7.67 422020 7.67 down down correct
KMPH.US KemPharm Inc 20200629 0 0.3036 0.329 0.301 0.3028 71884 4.844 down down correct
KNDI.US Kandi Technologies Group Inc 20200629 0 3.44 4.08 3.395 4 2362745 4 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20200629 0 26.51 28.67 25.44 26 1144400 26 down down correct
KNSL.US Kinsale Capital Group Inc 20200629 0 145.22 153.581 141.8535 151.77 219921 151.3583 up up correct
KOD.US Kodiak Sciences Inc 20200629 0 53.73 55 51.76 53.69 288200 53.69 down down correct
KOPN.US Kopin Corporation 20200629 0 1.2 1.25 1.17 1.22 530100 1.22 up up correct
KOR.US Corvus Gold Inc 20200629 0 2.3309 2.39 2.3 2.3552 30627 2.3552 up up correct
KOSS.US Koss Corporation 20200629 0 1.35 1.46 1.35 1.42 6634 1.42 up up correct
KPLT.US Katapult Holdings Inc 20200629 0 9.86 9.95 9.86 9.893 263300 9.893 up down incorrect
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20200629 0 1.05 1.15 1.05 1.05 39530 1.05
KPRX.US Kiora Pharmaceuticals Inc 20200629 0 5.25 5.25 4.86 4.903 19000 4.903 down down correct
KPTI.US Karyopharm Therapeutics Inc 20200629 0 18.48 18.6569 17.62 18 1470551 18 down down correct
KRKR.US 36Kr Holdings Inc 20200629 0 3.52 3.858 3.51 3.51 50300 3.51 down down correct
KRMD.US Repro Med Systems Inc 20200629 0 8.59 9.13 8.415 8.82 425029 8.82 up up correct
KRNT.US Kornit Digital Ltd 20200629 0 49.57 49.6 48.51 49 349483 49 down down correct
KRNY.US Kearny Financial Corp 20200629 0 7.69 8.075 7.66 8.045 228731 7.6572 up up correct
KROS.US Keros Therapeutics Inc 20200629 0 39.53 40.019 37.39 38 78200 38 down down correct
KRTX.US Karuna Therapeutics Inc 20200629 0 108.94 110.87 104.41 106.26 204086 106.26 down down correct
KRUS.US Kura Sushi USA Inc 20200629 0 14.13 14.6 13.69 13.87 61900 13.87 down up incorrect
KRYS.US Krystal Biotech Inc 20200629 0 42.79 44.22 40.99 41.3 233600 41.3 down down correct
KSPN.US Kaspien Holdings Inc 20200629 0 6.8 7.8 6.5 6.74 13322 6.74 down down correct
KTCC.US Key Tronic Corporation 20200629 0 5.43 5.44 5.22 5.31 33700 5.31 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20200629 0 15.21 15.52 15.13 15.485 984570 15.485 up up correct
KTRA.US Kintara Therapeutics Inc 20200629 0 0.7 0.71 0.67 0.6751 288561 0.6751 down up incorrect
KURA.US Kura Oncology Inc 20200629 0 17.1 17.54 16.35 16.59 467571 16.59 down down correct
KVHI.US KVH Industries Inc 20200629 0 8 9.1 7.92 8.87 124989 8.87 up up correct
KXIN.US Kaixin Auto Holdings 20200629 0 0.7745 0.88 0.7745 0.869 223251 0.869 up up correct
KZIA.US Kazia Therapeutics Limited 20200629 0 3.29 3.37 3.16 3.35 26797 3.35 up up correct
KZR.US Kezar Life Sciences Inc 20200629 0 5.42 5.64 5.36 5.46 922400 5.46 up down incorrect
LAKE.US Lakeland Industries Inc 20200629 0 22.51 22.73 21.4 21.84 657189 21.84 down down correct
LAMR.US Lamar Advertising Company (REIT) 20200629 0 65.44 67.36 63.6235 66.52 552180 63.2606 up up correct
LANC.US Lancaster Colony Corporation 20200629 0 148.13 153.7 147.68 151.67 114575 147.7605 up up correct
LAND.US Gladstone Land Corporation 20200629 0 15.32 15.71 15.15 15.66 129650 15.0144 up up correct
LARAX.US LARAX 20200629 0 8.97 8.97 8.97 8.97 0 8.3515
LARK.US Landmark Bancorp Inc 20200629 0 21.1156 22.2585 21.1156 21.9229 32011 19.879 up down incorrect
LASR.US nLIGHT Inc 20200629 0 21.4 21.82 20.47 20.49 239700 20.49 down down correct
LAUR.US Laureate Education Inc 20200629 0 9.77 10.175 9.52 9.915 767926 5.5754 up up correct
LAWS.US Lawson Products Inc 20200629 0 30.24 32.94 30.24 32.11 19843 32.11 up up correct
LAZR.US Luminar Technologies Inc 20200629 0 10.6 10.645 10.57 10.6 23346 10.6
LAZY.US Lazydays Holdings Inc 20200629 0 7.61 7.61 7.23 7.39 38400 7.39 down down correct
LBAI.US Lakeland Bancorp Inc 20200629 0 10.71 11.1286 10.61 11.07 252580 10.4803 up up correct
LBC.US Luther Burbank Corporation 20200629 0 9.88 9.88 9.56 9.65 129934 9.2712 down up incorrect
LBRDA.US Liberty Broadband Corporation 20200629 0 121.1 123.66 120.61 122.76 85313 122.76 up up correct
LBRDK.US Liberty Broadband Corporation 20200629 0 123.27 126 122.49 124.98 449451 124.98 up up correct
LBTYA.US Liberty Global plc 20200629 0 21.07 21.86 20.935 21.86 1237303 21.86 up up correct
LBTYB.US Liberty Global plc 20200629 0 21.8255 21.8255 21.8255 21.8255 405 21.8255
LBTYK.US Liberty Global plc 20200629 0 20.78 21.5 20.61 21.48 2855589 21.48 up up correct
LCA.US Landcadia Holdings IV Inc 20200629 0 14.1 15.72 12.6 14.4 22098500 14.4 up up correct
LCNB.US LCNB Corp 20200629 0 15.35 16.17 15.35 16.1 40542 15.0524 up up correct
LCRDX.US LCRDX 20200629 0 8.97 8.97 8.97 8.97 0 8.0525
LCRUX.US LCRUX 20200629 0 8.97 8.97 8.97 8.97 0 8.3966
LCUT.US Lifetime Brands Inc 20200629 0 7.55 7.88 6.9 6.9 65968 6.7327 down down correct
LE.US Lands' End Inc 20200629 0 7.93 8.34 7.6993 7.99 371113 7.99 up up correct
LECO.US Lincoln Electric Holdings Inc 20200629 0 81.3 82.96 81.08 82.85 210777 81.0746 up up correct
LEDS.US SemiLEDs Corporation 20200629 0 3.6 3.69 3.39 3.53 155487 3.53 down down correct
LEE.US Lee Enterprises Incorporated 20200629 0 0.96 1.01 0.9525 0.97 674230 9.7 up up correct
LEGH.US Legacy Housing Corporation 20200629 0 13.77 14.175 13.54 14.06 44500 14.06 up down incorrect
LEGN.US Legend Biotech Corporation 20200629 0 40.01 41.34 40.01 41.1 88366 41.1 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20200629 0 9.74 9.74 9.74 9.74 0 34.4838
LEVL.US Level One Bancorp Inc 20200629 0 16 16.49 15.98 16.44 8963 16.2433 up down incorrect
LEXX.US Lexaria Bioscience Corp 20200629 0 0.3 0.3 0.2729 0.2994 2255 8.9805 down down correct
LFMD.US LifeMD Inc 20200629 0 1.4 1.5113 1.4 1.475 58278 1.475 up up correct
LFUS.US Littelfuse Inc 20200629 0 166.68 169.7 164.93 167.72 97703 165.7453 up up correct
LFVN.US LifeVantage Corporation 20200629 0 12.31 13.245 12.23 12.93 110600 12.93 up down incorrect
LGHL.US Lion Group Holding Ltd 20200629 0 2.08 2.14 1.91 2 76300 2 down up incorrect
LGHLW.US Lion Financial Group Limited 20200629 0 0.11 0.12 0.0901 0.1075 165167 0.1075 down down correct
LGIH.US LGI Homes Inc 20200629 0 82.87 87.06 80.4 86.04 348763 86.04 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20200629 0 114.09 115.6 111.79 113.02 237681 113.02 down down correct
LGO.US Largo Resources Ltd 20200629 0 0.6 0.6145 0.6 0.612 88378 6.12 up up correct
LHCG.US LHC Group Inc 20200629 0 172.26 172.57 169.04 172.19 273186 172.19 down down correct
LIFE.US aTyr Pharma Inc 20200629 0 4.4 4.7 4.31 4.58 106200 4.58 up up correct
LILA.US Liberty Latin America Ltd 20200629 0 9.43 9.59 9.26 9.57 200168 9.0198 up up correct
LILAK.US Liberty Latin America Ltd 20200629 0 9.17 9.3 8.97 9.3 758182 8.7571 up up correct
LINC.US Lincoln Educational Services Corporation 20200629 0 3.85 3.955 3.65 3.86 81109 3.86 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20200629 0 7.43 7.8599 7.18 7.745 304129 7.745 up up correct
LINK.US Interlink Electronics Inc 20200629 0 5.55 5.55 5.33 5.33 712 5.33 down up incorrect
LIQT.US LiqTech International Inc 20200629 0 5.36 5.74 5.29 5.29 108700 5.29 down down correct
LITE.US Lumentum Holdings Inc 20200629 0 76.59 78.8 74.83 78.41 1978800 78.41 up down incorrect
LIVE.US Live Ventures Incorporated 20200629 0 9.5 9.52 9.21 9.285 5017 9.285 down down correct
LIVN.US LivaNova PLC 20200629 0 47.02 48.27 45.78 47.06 691300 47.06 up up correct
LIVX.US LiveXLive Media Inc 20200629 0 3.38 3.42 3.1885 3.28 580514 3.28 down down correct
LIZI.US Lizhi Inc 20200629 0 5.54 5.54 5.27 5.355 10647 5.355 down down correct
LJPC.US La Jolla Pharmaceutical Company 20200629 0 4.51 4.62 4.3325 4.39 571016 4.39 down down correct
LK.US Luckin Coffee Inc 20200629 0 0.04 0.04 0.035 0.035 42000 0.035 down down correct
LKCO.US Luokung Technology Corp 20200629 0 0.6472 0.67 0.61 0.63 286896 0.63 down up incorrect
LKFN.US Lakeland Financial Corporation 20200629 0 44.5 45.81 44.12 45.32 114413 43.7361 up up correct
LKQ.US LKQ Corporation 20200629 0 25.25 25.93 24.81 25.83 1956268 25.7178 up up correct
LLL.US JX Luxventure Ltd 20200629 0 2.19 2.38 2.18 2.28 85488 2.28 up down incorrect
LLNW.US Limelight Networks Inc 20200629 0 7.44 7.5 7.02 7.41 3511800 7.41 down up incorrect
LMAT.US LeMaitre Vascular Inc 20200629 0 24.57 26.13 24.37 25.97 243305 25.6034 up down incorrect
LMB.US Limbach Holdings Inc 20200629 0 3.917 3.917 3.7 3.75 12900 3.75 down down correct
LMFA.US LM Funding America Inc 20200629 0 1.28 1.31 1.17 1.23 352533 6.15 down up incorrect
LMNL.US Liminal BioSciences Inc 20200629 0 10.8 11.245 10.59 11.0599 5282 11.0599 up up correct
LMNR.US Limoneira Company 20200629 0 13.72 14.19 13.51 13.81 92720 13.3656 up down incorrect
LMPX.US LMP Automotive Holdings Inc 20200629 0 9.14 9.92 8.79 9.47 29300 9.47 up up correct
LMRK.US Landmark Infrastructure Partners LP 20200629 0 9.46 9.92 9.46 9.82 84020 8.8865 up down incorrect
LMRKN.US Landmark Infrastructure Partners LP 20200629 0 24.64 24.83 24.5101 24.8 4087 22.3791 up up correct
LMRKO.US Landmark Infrastructure Partners LP 20200629 0 23.42 23.42 22.85 22.85 6436 20.2943 down down correct
LMRKP.US Landmark Infrastructure Partners LP 20200629 0 24.15 24.15 23.5913 23.5913 3249 20.914 down down correct
LMST.US Limestone Bancorp Inc 20200629 0 12.91 13.25 12.91 13.18 19100 13.18 up up correct
LNDC.US Landec Corporation 20200629 0 9.73 9.955 9.61 9.8 319137 9.8 up up correct
LNT.US Alliant Energy Corporation 20200629 0 47.61 47.64 46.715 47.4 1321030 45.3871 down down correct
LNTH.US Lantheus Holdings Inc 20200629 0 13.69 14.33 13.35 14.01 831900 14.01 up down incorrect
LOAN.US Manhattan Bridge Capital Inc 20200629 0 4.31 4.72 4.3001 4.67 24584 4.158 up up correct
LOB.US Live Oak Bancshares Inc 20200629 0 13.4 14.38 13.4 14.095 191547 14.0451 up up correct
LOCO.US El Pollo Loco Holdings Inc 20200629 0 14.34 14.88 14.21 14.64 270203 14.64 up down incorrect
LOGC.US LogicBio Therapeutics Inc 20200629 0 8.05 8.71 7.97 8.08 66600 8.08 up up correct
LOGI.US Logitech International S.A 20200629 0 63.69 63.98 63.14 63.88 363078 62.4676 up up correct
LOOP.US Loop Industries Inc 20200629 0 9.15 9.49 8.987 9.2 34300 9.2 up up correct
LOPE.US Grand Canyon Education Inc 20200629 0 90.86 91.22 88.82 90.52 356005 90.52 down down correct
LORL.US Loral Space & Communications Inc 20200629 0 19.42 19.75 19.1025 19.69 117724 18.3878 up up correct
LOTZ.US CarLotz Inc 20200629 0 10.35 10.49 10.22 10.23 86684 10.23 down down correct
LOTZW.US CarLotz Inc 20200629 0 1 1.15 0.98 1.11 18236 1.11 up up correct
LOVE.US The Lovesac Company 20200629 0 26.79 28.25 26.185 27.53 383600 27.53 up up correct
LPCN.US Lipocine Inc 20200629 0 1.09 1.16 1.08 1.14 1213697 1.14 up up correct
LPLA.US LPL Financial Holdings Inc 20200629 0 74.08 76.62 73.55 76.47 678507 75.519 up up correct
LPRO.US Open Lending Corporation 20200629 0 14.77 15 14.39 14.82 322100 14.82 up up correct
LPSN.US LivePerson Inc 20200629 0 41.73 41.8077 39.9 40.525 710049 40.525 down down correct
LPTH.US LightPath Technologies Inc 20200629 0 3.09 3.21 2.97 3.03 326700 3.03 down down correct
LPTX.US Leap Therapeutics Inc 20200629 0 2.25 2.29 2.09 2.18 867000 2.18 down up incorrect
LQDA.US Liquidia Corporation 20200629 0 11.05 11.83 10.49 10.67 228200 10.67 down down correct
LQDT.US Liquidity Services Inc 20200629 0 6.09 6.22 6.03 6.2 186319 6.2 up up correct
LRCX.US Lam Research Corporation 20200629 0 303.75 309 300.61 308.46 1476150 303.7161 up up correct
LRFC.US Logan Ridge Finance Corp 20200629 0 15.6 15.8994 15.3 15.6 10782 15.6
LRMR.US Larimar Therapeutics Inc 20200629 0 14 14 12.6 13.29 8837 13.29 down down correct
LSBK.US Lake Shore Bancorp Inc 20200629 0 12.55 12.55 12.25 12.25 952 11.5706 down up incorrect
LSCC.US Lattice Semiconductor Corporation 20200629 0 27.44 27.87 26.79 27.3 1110467 27.3 down down correct
LSEA.US Landsea Homes Corporation 20200629 0 10.83 10.85 10.73 10.73 7855 10.73 down up incorrect
LSTR.US Landstar System Inc 20200629 0 108.25 110.72 107.81 110.41 283538 107.8988 up up correct
LSXMA.US The Liberty SiriusXM Group 20200629 0 32.08 33.54 32.03 33.48 550800 33.48 up down incorrect
LSXMB.US The Liberty SiriusXM Group 20200629 0 36 36 36 36 526 36
LSXMK.US The Liberty SiriusXM Group 20200629 0 32.37 33.49 31.93 33.49 981200 33.49 up up correct
LTAFX.US Altst Strgs Fd A 20200629 0 4.74 4.74 4.74 4.74 0 4.4902
LTBR.US Lightbridge Corporation 20200629 0 4.91 4.93 4.58 4.58 27900 4.58 down up incorrect
LTCFX.US Alternative Strategies Fund Class C 20200629 0 4.55 4.55 4.55 4.55 0 4.3001
LTIFX.US LTIFX 20200629 0 4.77 4.77 4.77 4.77 0 4.77
LTRN.US Lantern Pharma Inc 20200629 0 11.94 12.3 11.7 12.3 23300 12.3 up up correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20200629 0 2.04 2.22 1.975 2.17 2016506 2.17 up down incorrect
LTRPB.US Liberty TripAdvisor Holdings Inc 20200629 0 42.66 46 40.5 42 4700 42 down up incorrect
LTRX.US Lantronix Inc 20200629 0 3.5 3.68 3.49 3.64 143200 3.64 up up correct
LULU.US Lululemon Athletica Inc 20200629 0 290.11 295.67 284.29 294.35 1860889 294.35 up down incorrect
LUMO.US Lumos Pharma Inc 20200629 0 17 17.1 15.43 16.65 21800 16.65 down up incorrect
LUNA.US Luna Innovations Incorporated 20200629 0 5.77 6 5.61 5.85 355400 5.85 up up correct
LVO.US LiveOne Inc 20200629 0 3.38 3.42 3.189 3.28 580500 3.28 down up incorrect
LVOX.US LiveVox Holding Inc 20200629 0 10.6 10.65 10.42 10.42 360300 10.42 down up incorrect
LVOXU.US LiveVox Holdings Inc Unit 20200629 0 11.12 11.12 11.12 11.12 173 11.12
LWAY.US Lifeway Foods Inc 20200629 0 2.52 2.61 2.23 2.3 47600 2.3 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20200629 0 0.77 0.79 0.76 0.79 110000 0.79 up up correct
LX.US LexinFintech Holdings Ltd 20200629 0 10.45 10.88 10.3 10.63 1012788 10.63 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20200629 0 2.04 2.19 1.97 1.98 1083956 1.98 down down correct
LYFT.US Lyft Inc 20200629 0 32.34 33.38 31.04 33.06 6745800 33.06 up up correct
LYL.US Dragon Victory International Limited 20200629 0 1.25 1.27 1.19 1.235 8300 1.235 down down correct
LYRA.US Lyra Therapeutics Inc 20200629 0 11 11.73 10.9 11.13 124400 11.13 up down incorrect
LYTS.US LSI Industries Inc 20200629 0 6.29 6.59 6.22 6.47 129719 6.2332 up up correct
MACK.US Merrimack Pharmaceuticals Inc 20200629 0 3.16 3.27 3.16 3.2 17200 3.2 up up correct
MANH.US Manhattan Associates Inc 20200629 0 91.66 94 90.61 93.96 403070 93.96 up up correct
MANT.US ManTech International Corporation 20200629 0 66.18 68.54 65.21 68.21 253861 66.3231 up up correct
MAPS.US WM Technology Inc 20200629 0 10.121 10.121 10.05 10.1 4200 10.1 down down correct
MAPSW.US WM Technology Inc 20200629 0 0.45 0.47 0.39 0.43 65265 0.43 down down correct
MAR.US Marriott International Inc 20200629 0 81.53 86.61 80.26 86.6 5132982 86.6 up up correct
MARA.US Marathon Digital Holdings Inc 20200629 0 0.9 0.9175 0.8501 0.8901 1539943 0.8901 down down correct
MARK.US Remark Holdings Inc 20200629 0 2.22 2.37 2.13 2.31 7300674 2.31 up up correct
MARPS.US Marine Petroleum Trust 20200629 0 1.94 1.94 1.8001 1.81 9214 1.6859 down down correct
MASI.US Masimo Corporation 20200629 0 216.65 220.13 212.58 219.73 435448 219.73 up up correct
MAT.US Mattel Inc 20200629 0 9.46 9.635 9.24 9.6 1915315 9.6 up up correct
MATW.US Matthews International Corporation 20200629 0 18.43 19.99 18.4 18.99 445180 18.332 up up correct
MAYS.US J.W. Mays Inc 20200629 0 22.5 22.5 22.5 22.5 0 22.5
MBCN.US Middlefield Banc Corp 20200629 0 21.79 21.79 20.17 20.41 20746 19.5241 down up incorrect
MBII.US Marrone Bio Innovations Inc 20200629 0 1.07 1.17 1.03 1.17 364800 1.17 up up correct
MBIN.US Merchants Bancorp 20200629 0 16.73 17.98 15.8298 17.79 72701 17.5159 up up correct
MBINO.US Merchants Bancorp 20200629 0 22.96 23.43 22.9 23.25 1800 21.3264 up down incorrect
MBINP.US Merchants Bancorp 20200629 0 24.809 26.198 24.809 24.9 3000 22.6047 up down incorrect
MBIO.US Mustang Bio Inc 20200629 0 3.23 3.3 3.13 3.185 1118076 3.185 down down correct
MBNKP.US Medallion Bank 20200629 0 16.455 16.5 16.11 16.11 700 14.2061 down down correct
MBOT.US Microbot Medical Inc 20200629 0 6.82 7.04 6.67 6.7 84271 6.7 down down correct
MBRX.US Moleculin Biotech Inc 20200629 0 0.974 0.999 0.957 0.99 132760 5.94 up up correct
MBUU.US Malibu Boats Inc 20200629 0 49.52 50.65 49 50.4 189359 50.4 up up correct
MBWM.US Mercantile Bank Corporation 20200629 0 21.14 22.08 21.14 21.89 56975 20.5958 up up correct
MCBC.US Macatawa Bank Corporation 20200629 0 7.43 7.67 7.4 7.59 86589 7.1638 up down incorrect
MCBS.US MetroCity Bankshares Inc 20200629 0 13.59 13.95 13.49 13.95 101900 13.4291 up up correct
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20200629 0 11.22 11.22 11.22 11.22 0 10.3031
MCFT.US MasterCraft Boat Holdings Inc 20200629 0 18.44 19.51 18.16 18.94 226200 18.94 up down incorrect
MCHP.US Microchip Technology Incorporated 20200629 0 100.84 103.24 99.41 102.57 3937152 50.3942 up up correct
MCHX.US Marchex Inc 20200629 0 1.54 1.63 1.51 1.52 325700 1.52 down down correct
MCMJ.US Merida Merger Corp. I 20200629 0 9.8 9.8 9.7 9.75 215200 9.75 down down correct
MCRB.US Seres Therapeutics Inc 20200629 0 4.72 4.95 4.58 4.67 472570 4.67 down down correct
MCRI.US Monarch Casino & Resort Inc 20200629 0 33.09 34.8 31.85 34.05 107604 34.05 up down incorrect
MDB.US MongoDB Inc 20200629 0 224.43 227.227 215.795 220.42 1013600 220.42 down up incorrect
MDGL.US Madrigal Pharmaceuticals Inc 20200629 0 104 104.58 97 102.74 388096 102.74 down down correct
MDGS.US Medigus Ltd 20200629 0 1.72 1.738 1.61 1.63 171400 1.63 down down correct
MDGSW.US Medigus Ltd. WT C EXP 072323 20200629 0 0.2113 0.28 0.2113 0.25 13078 0.25 up up correct
MDIA.US MediaCo Holding Inc 20200629 0 5.5 5.8 5.13 5.26 34287 5.26 down down correct
MDJH.US MDJM Ltd 20200629 0 2.88 2.88 2.65 2.685 10900 2.685 down down correct
MDLZ.US Mondelez International Inc 20200629 0 50.44 50.72 50 50.58 4446115 49.2242 up up correct
MDNA.US Medicenna Therapeutics Corp 20200629 0 3.8511 3.8511 3.645 3.67 57324 3.67 down down correct
MDRR.US Medalist Diversified REIT Inc 20200629 0 2.05 2.1305 1.91 1.91 20936 1.8494 down down correct
MDRRP.US Medalist Diversified REIT Inc 20200629 0 12 12 12 12 0 10.2924
MDRX.US Allscripts Healthcare Solutions Inc 20200629 0 6.33 6.65 6.26 6.525 1145323 6.525 up up correct
MDVL.US Medavail Holdings Inc 20200629 0 0.8957 0.92 0.8876 0.89 18661 10.68 down down correct
MDWD.US MediWound Ltd 20200629 0 2.68 2.695 2.581 2.67 44224 2.67 down down correct
MDXG.US MiMedx Group Inc 20200629 0 5.45 5.45 5.15 5.25 62152 5.25 down down correct
MEDP.US Medpace Holdings Inc 20200629 0 88.98 90.26 86.84 90.22 163100 90.22 up up correct
MEDS.US TRxADE HEALTH Inc 20200629 0 6.05 6.49 5.9001 6.01 28712 6.01 down down correct
MEIP.US MEI Pharma Inc 20200629 0 4.28 4.335 4.01 4.12 1806523 4.12 down down correct
MELI.US MercadoLibre Inc 20200629 0 970.3 987 949.98 980.83 335566 980.83 up up correct
MEOH.US Methanex Corporation 20200629 0 18.24 18.83 17.9 18.13 368764 17.9348 down down correct
MERC.US Mercer International Inc 20200629 0 7.59 8.35 7.59 8.12 154402 7.8162 up down incorrect
MESA.US Mesa Air Group Inc 20200629 0 3.44 3.55 3.23 3.49 994200 3.49 up down incorrect
MESO.US Mesoblast Limited 20200629 0 10.93 11 10.27 10.91 486313 10.91 down down correct
METC.US Ramaco Resources Inc 20200629 0 2.11 2.15 2.06 2.11 134900 2.11
METX.US Meten EdtechX Education Group Ltd 20200629 0 12.18 12.18 11.68 12.05 83200 12.05 down down correct
METXW.US Meten EdtechX Education Group Ltd 20200629 0 0.5501 0.61 0.48 0.58 22983 0.58 up down incorrect
MFH.US Mercurity Fintech Holding Inc 20200629 0 2.16 2.47 2.0999 2.45 179271 2.45 up up correct
MFIN.US Medallion Financial Corp 20200629 0 2.71 2.93 2.52 2.84 263132 2.84 up up correct
MGEE.US MGE Energy Inc 20200629 0 62.88 63.915 62.31 63.77 76477 61.7921 up up correct
MGI.US MoneyGram International Inc 20200629 0 3.23 3.27 3.085 3.26 1913539 3.26 up down incorrect
MGIC.US Magic Software Enterprises Ltd 20200629 0 11.12 11.161 10.98 10.98 43723 10.5963 down down correct
MGLN.US Magellan Health Inc 20200629 0 69.67 71.335 69.06 70.35 118409 70.35 up up correct
MGNI.US Magnite Inc 20200629 0 6.33 6.93 6.1 6.63 2719658 6.63 up down incorrect
MGNX.US MacroGenics Inc 20200629 0 28.18 29.42 27.8 28.28 376508 28.28 up up correct
MGPI.US MGP Ingredients Inc 20200629 0 35.78 37.26 35.07 37.15 106934 36.6642 up up correct
MGRC.US McGrath RentCorp 20200629 0 52.11 53.68 51.91 53.67 113635 51.7417 up up correct
MGTA.US Magenta Therapeutics Inc 20200629 0 7.96 7.97 7.28 7.42 649900 7.42 down down correct
MGTX.US MeiraGTx Holdings plc 20200629 0 12.71 13.63 12.01 12.21 134800 12.21 down up incorrect
MGYR.US Magyar Bancorp Inc 20200629 0 8.54 8.54 8.54 8.54 183 6.9209
MHLD.US Maiden Holdings Ltd 20200629 0 1.24 1.28 1.23 1.23 85100 1.23 down down correct
MICT.US MICT Inc 20200629 0 1.3 1.46 1.25 1.3 81749 1.3
MIDD.US The Middleby Corporation 20200629 0 75.78 80.3 74.72 79.93 1472092 79.93 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20200629 0 0.24 0.24 0.17 0.22 30916 0.22 down down correct
MIME.US Mimecast Limited 20200629 0 40.25 41.05 39.55 40.73 1194800 40.73 up up correct
MIND.US MIND Technology Inc 20200629 0 1.6 1.8 1.6 1.65 110800 1.65 up up correct
MINDP.US MIND Technology Inc 20200629 0 16.61 18.06 16.61 17.31 3589 14.9092 up up correct
MINM.US Minim Inc. Common Stock 20200629 0 2.14 2.18 2.06 2.12 22668 2.12 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20200629 0 20.69 20.69 19.02 19.28 74318 19.28 down down correct
MIST.US Milestone Pharmaceuticals Inc 20200629 0 3.89 4.13 3.8 3.83 487861 3.83 down down correct
MITK.US Mitek Systems Inc 20200629 0 9.19 9.43 9.12 9.27 180736 9.27 up up correct
MITO.US Stealth BioTherapeutics Corp 20200629 0 1.98 1.98 1.85 1.85 84600 1.85 down down correct
MKD.US Molecular Data Inc 20200629 0 1.85 2.9 1.8 2.8 292800 2.8 up down incorrect
MKSI.US MKS Instruments Inc 20200629 0 108.79 110.76 107.7376 110.28 385535 109.4985 up down incorrect
MKTX.US MarketAxess Holdings Inc 20200629 0 493.42 500.955 486.09 498.61 186026 494.7047 up up correct
MKTY.US Mechanical Technology Incorporated 20200629 0 0.69 0.71 0.64 0.67 49900 0.67 down down correct
MLAB.US Mesa Laboratories Inc 20200629 0 211.02 213.29 209.85 212.19 28546 211.4322 up down incorrect
MLCO.US Melco Resorts & Entertainment Limited 20200629 0 15.15 15.445 14.9 15.41 1815180 15.41 up up correct
MLHR.US Herman Miller Inc 20200629 0 25.22 26.52 25.12 26.31 1023884 25.8443 up up correct
MLKN.US MillerKnoll Inc 20200629 0 25.22 26.52 25.12 26.31 1023884 25.7288 up up correct
MLVF.US Malvern Bancorp Inc 20200629 0 12.03 13 12.03 12.84 21500 12.84 up up correct
MMAT.US Meta Materials Inc 20200629 0 0.68 0.76 0.66 0.72 728150 0.72 up up correct
MMLP.US Martin Midstream Partners L.P 20200629 0 1.55 1.6 1.32 1.34 817127 1.3208 down down correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20200629 0 1.82 1.87 1.78 1.82 28200 1.82
MMSI.US Merit Medical Systems Inc 20200629 0 42.52 43.96 41.95 43.92 294957 43.92 up up correct
MMYT.US MakeMyTrip Limited 20200629 0 14.19 15.42 14.19 15.3 508446 15.3 up up correct
MNDO.US MIND C.T.I. Ltd 20200629 0 2.08 2.1 2.05 2.1 35397 1.9272 up up correct
MNDT.US Mandiant Inc. 20200629 0 11.75 12.1 11.38 12.095 3932722 12.095 up down incorrect
MNKD.US MannKind Corporation 20200629 0 1.76 1.88 1.7 1.81 4193400 1.81 up up correct
MNMD.US Mind Medicine (MindMed) Inc 20200629 0 0.3231 0.365 0.3231 0.3478 1604983 0.3478 up up correct
MNOV.US MediciNova Inc 20200629 0 5.64 5.64 5.36 5.44 134500 5.44 down down correct
MNPR.US Monopar Therapeutics Inc 20200629 0 7.78 7.78 6.83 6.9 25200 6.9 down down correct
MNRO.US Monro Inc 20200629 0 54.48 55.77 53.495 55.16 300129 53.7673 up up correct
MNSB.US MainStreet Bancshares Inc 20200629 0 13.15 13.36 13.02 13.29 15100 13.29 up up correct
MNST.US Monster Beverage Corporation 20200629 0 68.39 69.26 67.93 69.11 1619172 69.11 up down incorrect
MNTS.US Momentus Inc 20200629 0 9.91 9.93 9.91 9.93 414 9.93 up up correct
MNTSW.US Momentus Inc 20200629 0 0.53 0.8157 0.515 0.65 16400 0.65 up up correct
MNTV.US Momentive Global Inc 20200629 0 23.27 23.45 22.26 23 988600 23 down down correct
MNTX.US Manitex International Inc 20200629 0 5.06 5.43 5.06 5.11 27300 5.11 up up correct
MODV.US ModivCare Inc 20200629 0 74.37 79.29 74.08 79.21 98829 79.21 up up correct
MOFG.US MidWestOne Financial Group Inc 20200629 0 18.78 19.8 18.75 19.76 48945 18.7926 up up correct
MOGO.US Mogo Inc 20200629 0 0.88 0.954 0.88 0.92 151300 0.92 up up correct
MOHO.US ECMOHO Limited 20200629 0 2.76 2.87 2.72 2.84 143189 2.84 up down incorrect
MOLN.US Molecular Partners AG American Depositary Shares 20200629 0 15.8 15.96 14.72 15.1 241014 15.1 down down correct
MOMO.US Momo Inc 20200629 0 16.79 17.51 16.61 17.5 3995808 16.7911 up down incorrect
MOR.US MorphoSys AG 20200629 0 31.75 31.76 31.19 31.52 80300 31.52 down down correct
MORF.US Morphic Holding Inc 20200629 0 25.53 27.63 24.72 26.9 107600 26.9 up up correct
MORN.US Morningstar Inc 20200629 0 143.42 144.09 139.82 140.63 159451 139.3873 down down correct
MOSY.US MoSys Inc 20200629 0 1.89 1.9 1.75 1.81 77162 1.81 down down correct
MOTS.US Motus GI Holdings Inc 20200629 0 1.33 1.33 1.21 1.29 36100 1.29 down down correct
MOXC.US Moxian Inc 20200629 0 0.85 0.8697 0.8363 0.8445 26494 0.8445 down down correct
MPAA.US Motorcar Parts of America Inc 20200629 0 15.48 16.66 15.33 16.54 149600 16.54 up down incorrect
MPB.US Mid Penn Bancorp Inc 20200629 0 18.05 18.64 16.82 17.75 19782 16.8966 down down correct
MPWR.US Monolithic Power Systems Inc 20200629 0 224.59 230.21 223.745 229.95 406442 228.1558 up up correct
MRAM.US Everspin Technologies Inc 20200629 0 6.25 6.79 6.2 6.53 220500 6.53 up down incorrect
MRBK.US Meridian Corporation 20200629 0 16.9 16.9 15.69 16.6 28391 15.4021 down up incorrect
MRCC.US Monroe Capital Corporation 20200629 0 7.01 7.06 6.86 6.92 93177 5.9364 down down correct
MRCY.US Mercury Systems Inc 20200629 0 79.61 79.61 76.265 78.04 576913 78.04 down down correct
MREO.US Mereo BioPharma Group plc 20200629 0 3.13 3.155 2.93 2.94 184000 2.94 down up incorrect
MRIN.US Marin Software Incorporated 20200629 0 1.4 1.4596 1.3389 1.38 25441 1.38 down down correct
MRKR.US Marker Therapeutics Inc 20200629 0 1.97 2.04 1.9 2.02 345500 2.02 up up correct
MRLN.US Marlin Business Services Corp 20200629 0 8 8.2 7.61 7.69 69567 7.2116 down down correct
MRNA.US Moderna Inc 20200629 0 61.82 63 59.4 62.08 8074205 62.08 up up correct
MRNS.US Marinus Pharmaceuticals Inc 20200629 0 2.65 2.73 2.5 2.51 213126 10.04 down down correct
MRSN.US Mersana Therapeutics Inc 20200629 0 22.51 23.4 21.81 22.28 754000 22.28 down down correct
MRTN.US Marten Transport Ltd 20200629 0 24.79 25.21 24.62 24.83 286627 15.4364 up up correct
MRTX.US Mirati Therapeutics Inc 20200629 0 114.01 118.16 111.38 114.7 373760 114.7 up down incorrect
MRUS.US Merus N.V 20200629 0 15.29 15.65 14.601 14.8 49500 14.8 down down correct
MRVL.US Marvell Technology Inc 20200629 0 33.19 33.79 32.64 33.56 8119974 33.311 up down incorrect
MSBI.US Midland States Bancorp Inc 20200629 0 14.21 14.72 14 14.7 81779 13.6039 up down incorrect
MSEX.US Middlesex Water Company 20200629 0 62.31 66.736 62.31 65.92 80708 64.6336 up up correct
MSFDX.US Mlt Strgy Grwt A 20200629 0 11.7 11.7 11.7 11.7 0 10.6902
MSFIX.US The Multi 20200629 0 11.92 11.92 11.92 11.92 0 10.8909
MSFT.US Microsoft Corporation 20200629 0 195.78 198.53 193.55 198.44 26701590 195.8033 up up correct
MSFYX.US The Multi 20200629 0 11.38 11.38 11.38 11.38 0 10.3979
MSTR.US MicroStrategy Incorporated 20200629 0 117.19 119.66 117.18 118.5 45298 118.5 up up correct
MSVB.US Mid 20200629 0 12.08 12.08 12.08 12.08 166 11.9407
MTBC.US CareCloud Inc 20200629 0 8.65 8.69 8.18 8.19 103432 8.19 down down correct
MTBCP.US CareCloud Inc 20200629 0 26.1516 26.396 26 26.1099 9693 22.6625 down up incorrect
MTC.US Mmtec Inc 20200629 0 1.42 1.47 1.2 1.4 1298231 1.4 down down correct
MTEM.US Molecular Templates Inc 20200629 0 14.17 14.45 13.69 14.14 279650 14.14 down down correct
MTEX.US Mannatech Incorporated 20200629 0 15.3 15.3 14.5 14.92 3983 13.0136 down down correct
MTLS.US Materialise NV 20200629 0 22.58 22.64 21.84 22.28 88768 22.28 down down correct
MTP.US Midatech Pharma plc 20200629 0 1.42 1.45 1.35 1.37 82491 1.37 down down correct
MTRX.US Matrix Service Company 20200629 0 9.46 10.07 9.42 9.95 191401 9.95 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20200629 0 31.92 32.99 31.65 32.89 451196 32.89 up up correct
MU.US Micron Technology Inc 20200629 0 48.69 49.15 47.58 49.145 24666247 49.0764 up up correct
MUDSU.US Mudrick Capital Acquisition Corporation II 20200629 0 11.65 11.65 11.65 11.65 0 11.65
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20200629 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20200629 0 8.39 10.46 8.2 8.49 2077800 8.49 up down incorrect
MVBF.US MVB Financial Corp 20200629 0 13.26 13.42 12.23 12.97 23617 12.6677 down down correct
MVIS.US MicroVision Inc 20200629 0 1.35 1.4 1.28 1.34 3246723 1.34 down down correct
MVST.US Microvast Holdings Inc 20200629 0 10.17 10.21 10.17 10.2 206600 10.2 up down incorrect
MYFW.US First Western Financial Inc 20200629 0 14.26 15 13.87 14.61 24600 14.61 up up correct
MYGN.US Myriad Genetics Inc 20200629 0 10.8 11.16 10.5823 11.02 945079 11.02 up up correct
MYMD.US MyMD Pharmaceuticals Inc 20200629 0 3.68 3.81 3.51 3.58 829591 7.16 down down correct
MYRG.US MYR Group Inc 20200629 0 30.09 31.37 29.96 31.25 150206 31.25 up up correct
MYSZ.US My Size Inc 20200629 0 1.16 1.16 1.01 1.09 687662 1.09 down down correct
NAII.US Natural Alternatives International Inc 20200629 0 7.4 7.4 7.27 7.28 997 7.28 down up incorrect
NAKD.US Naked Brand Group Limited 20200629 0 0.7186 0.775 0.6501 0.6676 585401 10.014 down down correct
NAOV.US NanoVibronix Inc 20200629 0 2.45 2.45 2.195 2.195 597 2.195 down down correct
NARI.US Inari Medical Inc 20200629 0 47.56 51.42 47.39 48.02 502700 48.02 up up correct
NATH.US Nathan's Famous Inc 20200629 0 54.44 57.69 54.44 55.32 5956 53.4919 up up correct
NATI.US National Instruments Corporation 20200629 0 37.74 38.31 37.21 37.99 631952 36.477 up up correct
NATR.US Nature's Sunshine Products Inc 20200629 0 8 9.265 7.97 9.02 82361 8.5425 up up correct
NAVI.US Navient Corporation 20200629 0 7.28 7.37 6.95 7.24 4635779 6.746 down down correct
NBEV.US NewAge Inc 20200629 0 1.47 1.53 1.42 1.47 1512000 1.47
NBIX.US Neurocrine Biosciences Inc 20200629 0 129.66 130.735 124.84 125.5 1084704 125.5 down down correct
NBN.US Northeast Bank 20200629 0 15.56 16.68 15.39 16.68 28636 16.6412 up up correct
NBRV.US Nabriva Therapeutics plc 20200629 0 0.693 0.6998 0.6702 0.6931 333723 6.931 up up correct
NBSE.US NeuBase Therapeutics Inc 20200629 0 9.82 9.8647 8.64 8.89 343362 8.89 down up incorrect
NBTB.US NBT Bancorp Inc 20200629 0 29.26 30.31 29.15 30.23 126432 28.8437 up up correct
NCBS.US Nicolet Bankshares Inc 20200629 0 52.71 54.9 52.52 54.9 25700 54.9 up up correct
NCMI.US National CineMedia Inc 20200629 0 2.96 3.05 2.88 2.96 805060 2.6796
NCNA.US NuCana plc 20200629 0 5.61 5.716 5.4 5.49 48700 5.49 down down correct
NCSM.US NCS Multistage Holdings Inc 20200629 0 0.53 0.5599 0.5 0.55 189974 11 up up correct
NCTY.US The9 Limited 20200629 0 0.7188 0.719 0.655 0.6599 1008954 6.599 down down correct
NDAQ.US Nasdaq Inc 20200629 0 117.4 117.68 116.18 117.55 749124 115.2649 up up correct
NDLS.US Noodles & Company 20200629 0 5.74 6.19 5.635 6.02 339306 6.02 up up correct
NDRA.US ENDRA Life Sciences Inc 20200629 0 0.99 1.08 0.971 1.02 383400 1.02 up down incorrect
NDRAW.US ENDRA Life Sciences Inc. Warrants 20200629 0 0.1311 0.1311 0.1311 0.1311 5 0.1311
NDSN.US Nordson Corporation 20200629 0 182.03 187.21 180.83 184.86 212108 182.5889 up down incorrect
NECB.US NorthEast Community Bancorp Inc. Common Stock 20200629 0 8 8 8 8 330 5.8578
NEGG.US Newegg Commerce Inc 20200629 0 4.96 5.44 4.48 5.28 316975 5.28 up up correct
NEO.US NeoGenomics Inc 20200629 0 27.42 29.21 27.28 29.16 1090441 29.16 up up correct
NEOG.US Neogen Corporation 20200629 0 73.96 75.66 73.23 75.21 154542 37.605 up up correct
NEON.US Neonode Inc 20200629 0 7.88 7.99 7.37 7.41 136178 7.41 down down correct
NEPH.US Nephros Inc 20200629 0 8.79 8.79 8 8.1 3708 8.1 down down correct
NEPT.US Neptune Wellness Solutions Inc 20200629 0 2.95 3.05 2.75 2.93 582400 2.93 down down correct
NERV.US Minerva Neurosciences Inc 20200629 0 3.49 3.66 3.42 3.485 1636096 3.485 down up incorrect
NESR.US National Energy Services Reunited Corp 20200629 0 6.22 6.75 6.22 6.75 268500 6.75 up up correct
NESRW.US NESRW 20200629 0 0.35 0.57 0.2901 0.5443 3334 0.5443 up up correct
NETE.US Net Element Inc 20200629 0 8.39 10.46 8.2 8.49 2077839 8.49 up up correct
NEWT.US Newtek Business Services Corp 20200629 0 17.95 18.33 17.6001 18.16 94951 15.0122 up up correct
NEXT.US NextDecade Corporation 20200629 0 2.24 2.27 2.18 2.2 98200 2.2 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20200629 0 10.99 11.37 10.87 11.3 206754 10.712 up up correct
NFE.US New Fortress Energy Inc 20200629 0 12.17 12.46 11.8243 12.45 579649 12.2335 up up correct
NFLX.US Netflix Inc 20200629 0 445.23 447.67 432.14 447.24 4843978 447.24 up up correct
NGM.US NGM Biopharmaceuticals Inc 20200629 0 19.78 21.89 19.2 19.58 711200 19.58 down down correct
NH.US NantHealth Inc 20200629 0 4.17 4.24 3.68 4.12 701200 4.12 down down correct
NHTC.US Natural Health Trends Corp 20200629 0 5.71 5.92 5.4899 5.71 18179 4.8371
NICE.US NICE Ltd 20200629 0 189.27 189.27 182.74 185.62 330057 185.62 down down correct
NICHX.US NICHX 20200629 0 26.25 26.25 26.25 26.25 0 24.7124
NICK.US Nicholas Financial Inc 20200629 0 8 8 8 8 1100 8
NISN.US Nisun International Enterprise Development Group Co. Ltd 20200629 0 16.53 16.55 16.08 16.29 34773 16.29 down up incorrect
NIU.US Niu Technologies 20200629 0 15.56 15.56 14.62 15.53 555200 15.53 down down correct
NK.US NantKwest Inc 20200629 0 10.21 10.92 9.95 10.82 1893300 10.82 up down incorrect
NKLA.US Nikola Corporation 20200629 0 68.22 71.92 65.55 67.57 14891730 67.57 down down correct
NKSH.US National Bankshares Inc 20200629 0 27.75 28.99 27.75 28.01 10355 26.3334 up up correct
NKTR.US Nektar Therapeutics 20200629 0 22.35 22.92 21.81 22.42 866000 22.42 up up correct
NLOK.US NortonLifeLock Inc 20200629 0 19.57 19.62 18.775 19.43 4843092 18.8071 down down correct
NLTX.US Neoleukin Therapeutics Inc 20200629 0 14.96 15.3 14.05 15.14 430962 15.14 up up correct
NMFC.US New Mountain Finance Corporation 20200629 0 9.02 9.215 8.86 9.19 301766 7.9555 up up correct
NMIH.US NMI Holdings Inc 20200629 0 15.24 16.08 15 15.76 1031575 15.76 up up correct
NMRD.US Nemaura Medical Inc 20200629 0 9.35 9.6 8.26 9.01 50981 9.01 down down correct
NMRK.US Newmark Group Inc 20200629 0 4.6 4.8399 4.5 4.73 798352 4.6975 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20200629 0 1.45 1.64 1.32 1.36 24200 1.36 down down correct
NMTR.US 9 Meters Biopharma Inc 20200629 0 0.5351 0.58 0.52 0.5607 637388 0.5607 up up correct
NNBR.US NN Inc 20200629 0 4.25 4.45 4.12 4.3 307513 4.3 up up correct
NNDM.US Nano Dimension Ltd 20200629 0 2.11 2.2 2.05 2.12 1501093 2.12 up down incorrect
NODK.US NI Holdings Inc 20200629 0 15.6 16 14.38 14.74 141100 14.74 down up incorrect
NOTV.US Inotiv Inc 20200629 0 5.16 5.17 4.91 5.08 19381 5.08 down down correct
NOVN.US Novan Inc 20200629 0 0.5069 0.5199 0.4725 0.4891 1489647 4.891 down up incorrect
NOVT.US Novanta Inc 20200629 0 101.46 103.985 99.92 103.9 116501 103.9 up up correct
NPA.US New Providence Acquisition Corp 20200629 0 10.045 10.15 10.03 10.15 29600 10.15 up up correct
NRBO.US NeuroBo Pharmaceuticals Inc 20200629 0 9.07 9.5 8.11 8.31 142062 8.31 down down correct
NRC.US National Research Corporation 20200629 0 52.73 56.39 52.73 56.16 51677 55.7202 up up correct
NRIM.US Northrim BanCorp Inc 20200629 0 24.33 25.2 23.435 25.04 43956 23.659 up down incorrect
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20200629 0 15.32 15.32 15.32 15.32 0 13.5989
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20200629 0 15.48 15.48 15.48 15.48 0 13.9039
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20200629 0 15.46 15.46 15.46 15.46 0 13.6939
NRXP.US NRx Pharmaceuticals Inc 20200629 0 11.05 11.05 11 11.05 4000 11.05
NRXPW.US NRx Pharmaceuticals Inc 20200629 0 0.325 0.39 0.31 0.3699 124745 0.3699 up up correct
NSEC.US The National Security Group Inc 20200629 0 13.35 13.35 13.35 13.35 458 12.9243
NSIT.US Insight Enterprises Inc 20200629 0 47.05 48.91 46.68 48.87 284666 48.87 up up correct
NSPR.US InspireMD Inc 20200629 0 7.05 7.2 6.6 7.05 204620 7.05
NSSC.US Napco Security Technologies Inc 20200629 0 22.97 23.36 22.64 23.15 73400 23.15 up up correct
NSTG.US NanoString Technologies Inc 20200629 0 29.6 29.99 28.5 28.84 622064 28.84 down down correct
NSYS.US Nortech Systems Incorporated 20200629 0 4.26 4.26 4.26 4.26 200 4.26
NTAP.US NetApp Inc 20200629 0 44.3 44.4 43.1 44.02 1886608 41.9815 down down correct
NTCT.US NetScout Systems Inc 20200629 0 25.11 25.61 24.74 25.39 303337 25.39 up up correct
NTES.US NetEase Inc 20200629 0 435.07 435.07 426.37 432.64 3008335 85.4129 down down correct
NTGR.US NETGEAR Inc 20200629 0 24.56 24.76 24.18 24.43 197434 24.43 down down correct
NTIC.US Northern Technologies International Corporation 20200629 0 7.67 8.25 7.67 8.25 14968 8.1132 up up correct
NTLA.US Intellia Therapeutics Inc 20200629 0 20.73 21.28 20.06 20.42 820700 20.42 down down correct
NTNX.US Nutanix Inc 20200629 0 22.51 22.8 21.89 22.8 1663400 22.8 up up correct
NTRA.US Natera Inc 20200629 0 45.95 47.85 45.11 47.7 969800 47.7 up up correct
NTRB.US Nutriband Inc. Common Stock 20200629 0 10.25 10.25 10.25 10.25 0 10.25
NTRS.US Northern Trust Corporation 20200629 0 77.33 77.575 75.77 76.3 1134150 73.2295 down down correct
NTRSO.US Northern Trust Corporation 20200629 0 25.32 25.41 25.29 25.41 36300 23.8138 up up correct
NTUS.US Natus Medical Incorporated 20200629 0 20.77 21.8 20.69 21.45 195861 21.45 up down incorrect
NTWK.US NetSol Technologies Inc 20200629 0 2.66 2.82 2.66 2.71 9000 2.71 up up correct
NUAN.US Nuance Communications Inc 20200629 0 25.51 25.63 24.71 25.35 2757334 25.35 down up incorrect
NURO.US NeuroMetrix Inc 20200629 0 1.94 2.2 1.86 2.06 453400 2.06 up up correct
NUVA.US NuVasive Inc 20200629 0 52.11 54.39 51.09 54.35 849115 54.35 up up correct
NUWE.US Nuwellis Inc 20200629 0 15.3002 15.6002 14.4121 14.9701 209207 14.9701 down down correct
NUZE.US NuZee Inc 20200629 0 9.2 10.63 9.2 10.42 17088 10.42 up down incorrect
NVAX.US Novavax Inc 20200629 0 81.48 88.97 78.7 83.61 8693333 83.61 up up correct
NVCN.US Neovasc Inc 20200629 0 2.37 2.54 2.33 2.38 646400 2.38 up up correct
NVCR.US NovoCure Limited 20200629 0 59.54 59.815 57.325 57.7 965700 57.7 down up incorrect
NVDA.US NVIDIA Corporation 20200629 0 366.79 368.18 356 368 8556203 91.8651 up up correct
NVEC.US NVE Corporation 20200629 0 59.3 60.31 58.42 59.04 22174 53.6543 down down correct
NVEE.US NV5 Global Inc 20200629 0 48.59 51.82 48.2422 50.4 118001 50.4 up up correct
NVFY.US Nova LifeStyle Inc 20200629 0 1.79 1.825 1.6281 1.67 56719 1.67 down down correct
NVIV.US InVivo Therapeutics Holdings Corp 20200629 0 1.58 1.64 1.58 1.61 98600 1.61 up up correct
NVMI.US Nova Measuring Instruments Ltd 20200629 0 46.8 47.19 46.27 46.57 155443 46.57 down down correct
NVNO.US enVVeno Medical Corp 20200629 0 9.625 10.85 9.25 9.75 77948 9.75 up down incorrect
NVNOW.US enVVeno Medical Corporation 20200629 0 0.15 0.245 0.15 0.17 20100 0.17 up up correct
NWBI.US Northwest Bancshares Inc 20200629 0 9.61 10.085 9.54 10.01 587091 9.107 up up correct
NWE.US NorthWestern Corporation 20200629 0 52.66 54.2 52.23 54.1 461177 50.7717 up up correct
NWFL.US Norwood Financial Corp 20200629 0 23.15 24.44 23.15 24.44 5575 23.0353 up up correct
NWL.US Newell Brands Inc 20200629 0 15.35 15.68 15.21 15.59 4329958 14.651 up up correct
NWLI.US National Western Life Group Inc 20200629 0 187.12 197 185.565 195.36 11173 194.6556 up down incorrect
NWPX.US Northwest Pipe Company 20200629 0 23.23 24.97 23.23 24.33 69900 24.33 up up correct
NWS.US News Corporation 20200629 0 11.63 11.76 11.44 11.73 221348 11.5515 up up correct
NWSA.US News Corporation 20200629 0 11.61 11.705 11.38 11.65 1445307 11.4769 up up correct
NXGN.US NextGen Healthcare Inc 20200629 0 10.41 10.97 10.35 10.74 274291 10.74 up up correct
NXPI.US NXP Semiconductors N.V 20200629 0 109.61 112.6 107 111.58 2510300 109.7703 up up correct
NXST.US Nexstar Media Group Inc 20200629 0 79.58 84.15 77.64 83.69 472014 81.0096 up up correct
NXTC.US NextCure Inc 20200629 0 21.53 22.49 21.11 22.19 327211 22.19 up up correct
NXTD.US Nxt 20200629 0 0.5 0.5 0.4615 0.49 243701 4.9 down down correct
NXTP.US Nextplay Technologies Inc 20200629 0 1.85 2.02 1.721 1.98 101400 1.98 up up correct
NYMT.US New York Mortgage Trust Inc 20200629 0 2.62 2.7 2.5425 2.68 4590723 2.2669 up down incorrect
NYMTM.US New York Mortgage Trust Inc 20200629 0 20.19 20.48 19.9 20.48 57067 17.5528 up up correct
NYMTN.US New York Mortgage Trust Inc 20200629 0 20.6 20.726 20.25 20.6362 25279 17.6816 up up correct
NYMTP.US New York Mortgage Trust Inc 20200629 0 20.89 20.9 20.62 20.89 3967 17.9752
NYMX.US Nymox Pharmaceutical Corporation 20200629 0 4 4.12 3.46 3.52 227100 3.52 down down correct
OBAS.US Optibase Ltd 20200629 0 12.75 12.75 12.75 12.75 3000 12.75
OBCI.US Ocean Bio 20200629 0 14.3 17.405 14.2166 16.25 510585 16.0194 up up correct
OBLG.US Oblong Inc 20200629 0 1.44 1.613 1.42 1.5 109645 1.5 up up correct
OBNK.US Origin Bancorp Inc 20200629 0 20.67 21.47 20.62 21.2 86193 20.7832 up up correct
OBSV.US ObsEva SA 20200629 0 5.62 5.73 5.12 5.19 916800 5.19 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20200629 0 23.75 23.75 23.75 23.75 0 22.8053
OCC.US Optical Cable Corporation 20200629 0 2.63 2.65 2.5 2.51 3700 2.51 down down correct
OCCI.US OFS Credit Company Inc 20200629 0 9.27 9.28 8.4 8.63 86398 6.8126 down down correct
OCCIP.US OFS Credit Company Inc 20200629 0 22.89 23.5 22.89 23.1999 3387 21.0323 up up correct
OCFC.US OceanFirst Financial Corp 20200629 0 16.18 17.17 16.14 17.03 208579 16.1192 up up correct
OCFCP.US OceanFirst Financial Corp 20200629 0 25.89 25.89 25.7 25.723 6700 23.3377 down up incorrect
OCGN.US Ocugen Inc 20200629 0 0.225 0.229 0.22 0.222 9342081 0.222 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20200629 0 4.37 4.495 4.36 4.43 514991 3.9267 up up correct
OCUL.US Ocular Therapeutix Inc 20200629 0 8.38 8.63 8.17 8.28 739109 8.28 down down correct
OCUP.US Ocuphire Pharma Inc 20200629 0 2.8 2.9193 2.72 2.78 18075 11.12 down down correct
OCX.US OncoCyte Corporation 20200629 0 3.37 3.42 3.09 3.23 1980339 3.23 down down correct
ODFL.US Old Dominion Freight Line Inc 20200629 0 163.28 166.14 161.62 164.67 779475 163.9512 up up correct
ODP.US The ODP Corporation 20200629 0 2.12 2.28 2.09 2.26 564143 22.6 up down incorrect
ODT.US Odonate Therapeutics Inc 20200629 0 40.71 42.8 40.144 42.74 73600 42.74 up down incorrect
OEG.US Orbital Energy Group Inc 20200629 0 0.6062 0.648 0.6062 0.62 12988 0.62 up up correct
OESX.US Orion Energy Systems Inc 20200629 0 3.2 3.36 3.16 3.33 313000 3.33 up up correct
OFED.US Oconee Federal Financial Corp 20200629 0 26.68 26.68 24.12 26.58 3124 25.9147 down down correct
OFIX.US Orthofix Medical Inc 20200629 0 30.06 31.18 29.84 31.04 113700 31.04 up up correct
OFLX.US Omega Flex Inc 20200629 0 100.96 106.95 100.96 104.51 13945 102.9965 up up correct
OFS.US OFS Capital Corporation 20200629 0 4.57 4.57 4.38 4.51 51752 3.8817 down down correct
OFSSI.US OFSSI 20200629 0 22 22.005 21.85 22 5500 20.0328
OGI.US OrganiGram Holdings Inc 20200629 0 1.67 1.72 1.57 1.64 4626217 1.64 down down correct
OIIM.US O2Micro International Limited 20200629 0 1.65 1.71 1.63 1.69 24100 1.69 up up correct
OKTA.US Okta Inc 20200629 0 203.4 203.44 192.54 199.84 1743500 199.84 down down correct
OLED.US Universal Display Corporation 20200629 0 147.3 148.65 144.5 146.88 350939 146.0535 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20200629 0 100.05 100.948 97.96 99.05 1072100 99.05 down up incorrect
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20200629 0 36.83 37.07 36.18 37.07 89318 35.6656 up up correct
OMCL.US Omnicell Inc 20200629 0 66.34 69.42 65.74 68.65 327741 68.65 up up correct
OMER.US Omeros Corporation 20200629 0 14.82 14.85 14.3 14.47 366434 14.47 down down correct
OMEX.US Odyssey Marine Exploration Inc 20200629 0 4.65 4.82 4.55 4.78 13203 4.78 up up correct
OMP.US Oasis Midstream Partners LP 20200629 0 7.75 8.37 7.75 7.86 165861 6.4152 up up correct
OMQS.US OMNIQ Corp. Common Stock 20200629 0 6.25 6.6 6.05 6.2 5300 6.2 down down correct
ON.US ON Semiconductor Corporation 20200629 0 19.16 19.74 18.745 19.52 12303830 19.52 up up correct
ONB.US Old National Bancorp 20200629 0 13.09 13.64 13.05 13.52 919425 12.8669 up down incorrect
ONCS.US OncoSec Medical Incorporated 20200629 0 1.97 2.2 1.9204 2.07 249664 2.07 up up correct
ONCT.US Oncternal Therapeutics Inc 20200629 0 3.2 3.2 2.9 2.98 46230 2.98 down down correct
ONCY.US Oncolytics Biotech Inc 20200629 0 1.93 1.93 1.83 1.88 369567 1.88 down down correct
ONEM.US 1Life Healthcare Inc 20200629 0 32.1 33.681 31.15 32.73 1077400 32.73 up up correct
ONEW.US OneWater Marine Inc 20200629 0 22.95 24.59 22.79 24.32 81700 23.296 up up correct
ONTX.US Onconova Therapeutics Inc 20200629 0 0.5276 0.57 0.5212 0.5656 342881 8.484 up up correct
ONVO.US Organovo Holdings Inc 20200629 0 0.4855 0.55 0.47 0.5199 51073 10.398 up up correct
OPBK.US OP Bancorp 20200629 0 6.74 6.855 6.69 6.85 57448 6.495 up up correct
OPCH.US Option Care Health Inc 20200629 0 12.84 13.67 12.84 13.47 218500 13.47 up up correct
OPEN.US Opendoor Technologies Inc 20200629 0 11.39 12.07 11.36 11.68 306000 11.68 up up correct
OPGN.US OpGen Inc 20200629 0 2.14 2.14 1.95 2.04 1986620 2.04 down down correct
OPHC.US OptimumBank Holdings Inc 20200629 0 2.18 2.5299 2.15 2.33 77783 2.33 up up correct
OPI.US Office Properties Income Trust 20200629 0 25.62 26.45 25.3467 26.1 221703 23.4213 up up correct
OPINL.US Office Properties Income Trust 20200629 0 24.96 25.09 24.67 24.98 219000 23.1916 up up correct
OPK.US OPKO Health Inc 20200629 0 2.79 3.07 2.75 2.95 15326200 2.95 up up correct
OPNT.US Opiant Pharmaceuticals Inc 20200629 0 8.99 9.14 8.76 8.86 29888 8.86 down down correct
OPOF.US Old Point Financial Corporation 20200629 0 15.23 15.25 14.85 14.85 2772 14.3111 down down correct
OPRA.US Opera Limited 20200629 0 8.35 8.45 8.04 8.32 293600 8.32 down down correct
OPRT.US Oportun Financial Corporation 20200629 0 12.91 13.89 12.6 13.34 191600 13.34 up up correct
OPRX.US OptimizeRx Corporation 20200629 0 13.52 13.69 12.78 12.91 90904 12.91 down down correct
OPTN.US OptiNose Inc 20200629 0 6.42 6.74 6.23 6.42 182700 6.42
ORGO.US Organogenesis Holdings Inc 20200629 0 3.84 4.05 3.73 3.82 159879 3.82 down down correct
ORGS.US Orgenesis Inc 20200629 0 6.43 6.43 5.75 6.05 251981 6.05 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20200629 0 35.26 35.98 34.01 34.19 145800 34.19 down down correct
ORLY.US O'Reilly Automotive Inc 20200629 0 419.89 422.745 414.31 422.39 398094 422.39 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20200629 0 3.49 3.58 3.4 3.49 157190 3.49
ORRF.US Orrstown Financial Services Inc 20200629 0 13.66 14.37 13.44 14.29 17901 13.4818 up up correct
ORTX.US Orchard Therapeutics plc 20200629 0 5.76 6.07 5.7 5.85 478000 5.85 up up correct
OSAT.US Orbsat Corp Common Stock 20200629 0 4 4 4 4 50 20
OSBC.US Old Second Bancorp Inc 20200629 0 7.31 7.53 7.22 7.53 121782 7.4174 up up correct
OSIS.US OSI Systems Inc 20200629 0 71.38 74.5 71.38 73.84 110200 73.84 up up correct
OSMT.US Osmotica Pharmaceuticals plc 20200629 0 6.66 6.93 6.52 6.8 491300 6.8 up up correct
OSPN.US OneSpan Inc 20200629 0 26.79 27.09 26.43 26.98 352606 26.98 up up correct
OSS.US One Stop Systems Inc 20200629 0 2.07 2.08 1.91 1.95 186900 1.95 down down correct
OSTK.US Overstock.com Inc 20200629 0 29.04 29.67 27.08 27.83 3253638 27.83 down down correct
OSUR.US OraSure Technologies Inc 20200629 0 10.9 11.2 10.75 11.06 1731961 11.06 up down incorrect
OSW.US OneSpaWorld Holdings Limited 20200629 0 4.74 5.1 4.637 4.87 371700 4.87 up down incorrect
OTEL.US Otelco Inc 20200629 0 11.11 12.5 11.11 11.53 23252 11.53 up up correct
OTEX.US Open Text Corporation 20200629 0 42.71 43 42.14 42.5 604597 41.4234 down down correct
OTIC.US Otonomy Inc 20200629 0 3.86 3.91 3.72 3.84 191000 3.84 down up incorrect
OTLK.US Outlook Therapeutics Inc 20200629 0 1.3 1.31 1.23 1.25 3774927 1.25 down down correct
OTLKW.US Oncobiologics Inc. Series A Warrant 20200629 0 0.2788 0.3 0.2 0.29 3000 0.29 up up correct
OTRK.US Ontrak Inc 20200629 0 21.16 21.7652 20.34 21.53 246022 21.53 up up correct
OTTR.US Otter Tail Corporation 20200629 0 37.47 38.85 37.27 38.57 122046 36.7569 up up correct
OVBC.US Ohio Valley Banc Corp 20200629 0 21.9 22.445 21.78 22.35 6904 21.1575 up up correct
OVID.US Ovid Therapeutics Inc 20200629 0 7.66 8.019 7.44 7.68 1104400 7.68 up up correct
OVLY.US Oak Valley Bancorp 20200629 0 11.87 13.04 11.87 12.76 20803 12.4054 up down incorrect
OWSCX.US OWSCX 20200629 0 18.32 18.32 18.32 18.32 0 17.806
OXBR.US Oxbridge Re Holdings Limited 20200629 0 1.03 1.04 0.95 1 169168 1 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20200629 0 0.0551 0.0551 0.0551 0.0551 493 0.0551
OXLC.US Oxford Lane Capital Corp 20200629 0 3.68 3.94 3.63 3.91 1915465 3.1959 up up correct
OXLCM.US Oxford Lane Capital Corp 20200629 0 23.37 23.37 22.96 22.98 30818 20.7438 down down correct
OXLCP.US Oxford Lane Capital Corp 20200629 0 21.74 22.308 21.45 21.47 4000 19.4776 down down correct
OXSQ.US Oxford Square Capital Corp 20200629 0 2.8 2.82 2.7 2.74 227916 2.3094 down down correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20200629 0 23.4994 23.4994 23.4994 23.4994 109 21.3225
OXSQZ.US Oxford Square Capital Corp. 20200629 0 22.25 22.578 22.25 22.578 1200 20.5338 up up correct
OYST.US Oyster Point Pharma Inc 20200629 0 28.62 28.82 27.55 28.53 60200 28.53 down up incorrect
OZK.US Bank OZK 20200629 0 22.3 23.1659 22.13 22.56 1357955 21.3831 up down incorrect
PAA.US Plains All American Pipeline L.P 20200629 0 8.02 8.5 8.02 8.39 5790783 7.3806 up up correct
PAAS.US Pan American Silver Corp 20200629 0 28.8 28.8 27.97 28.2 2266933 27.7671 down down correct
PACB.US Pacific Biosciences of California Inc 20200629 0 3.44 3.535 3.35 3.45 539431 3.45 up up correct
PACW.US PacWest Bancorp 20200629 0 17.91 18.9 17.64 18.9 1121626 18.0461 up up correct
PAE.US PAE Incorporated 20200629 0 9.25 9.63 9.18 9.3 1275500 9.3 up down incorrect
PAEWW.US PAE Incorporated 20200629 0 2.31 2.44 2.1443 2.32 20875 2.32 up up correct
PAGP.US Plains GP Holdings L.P 20200629 0 8.27 8.67 8.17 8.52 3540748 7.5326 up up correct
PAHC.US Phibro Animal Health Corporation 20200629 0 25.66 26.375 25.32 25.63 136240 24.8207 down down correct
PALT.US Paltalk Inc. Common Stock 20200629 0 1.1 1.1 1.1 1.1 0 1.1
PANL.US Pangaea Logistics Solutions Ltd 20200629 0 2.41 2.8 2.4 2.8 84440 2.7144 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20200629 0 224.85 228 220.75 227.09 956274 227.09 up up correct
PASG.US Passage Bio Inc 20200629 0 27.7 29.47 25.15 27.75 306000 27.75 up up correct
PATI.US Patriot Transportation Holding Inc 20200629 0 8.59 8.7 8.32 8.33 3556 4.6512 down down correct
PATK.US Patrick Industries Inc 20200629 0 56.98 59.76 56.56 58.32 167468 57.2435 up up correct
PAVM.US PAVmed Inc 20200629 0 2.15 2.2 2.03 2.11 788400 2.11 down down correct
PAVMW.US PAVmed Inc 20200629 0 1.01 1.01 1.01 1.01 0 1.01
PAVMZ.US PAVmed Inc. Series Z Warrant 20200629 0 1.09 1.09 0.9999 1.0567 35603 1.0567 down down correct
PAYS.US PaySign Inc 20200629 0 10.35 10.51 9.28 9.45 877733 9.45 down down correct
PAYX.US Paychex Inc 20200629 0 72.63 73.91 72.03 73.72 2668808 70.7642 up down incorrect
PBCT.US People's United Financial Inc 20200629 0 11.03 11.43 10.965 11.31 4005476 10.4619 up up correct
PBCTP.US People's United Financial Inc 20200629 0 24.45 24.45 23.9 24.19 15858 22.4189 down down correct
PBFS.US Pioneer Bancorp Inc 20200629 0 8.9 9.3 8.53 9.21 22600 9.21 up up correct
PBHC.US Pathfinder Bancorp Inc 20200629 0 9.3 9.445 9.26 9.32 8747 9.0459 up up correct
PBIP.US Prudential Bancorp Inc 20200629 0 11.26 12 11.26 11.99 11630 11.6176 up up correct
PBPB.US Potbelly Corporation 20200629 0 2.17 2.42 2.145 2.36 656223 2.36 up up correct
PBTS.US Powerbridge Technologies Co. Ltd 20200629 0 2.15 2.46 2.15 2.26 80600 2.26 up up correct
PBYI.US Puma Biotechnology Inc 20200629 0 10.44 10.67 10.07 10.23 680653 10.23 down down correct
PCAR.US PACCAR Inc 20200629 0 73.5 74.48 72.005 73.68 1371191 70.3061 up up correct
PCB.US PCB Bancorp 20200629 0 9.6 10.15 9.44 10 41564 9.5541 up up correct
PCH.US PotlatchDeltic Corporation 20200629 0 36.42 37.78 36.01 37.73 495044 33.5141 up down incorrect
PCOM.US Points International Ltd 20200629 0 8.95 9.1 8.47 8.7 39000 8.7 down down correct
PCRX.US Pacira BioSciences Inc 20200629 0 48.72 52.49 47.47 52.02 2574875 52.02 up up correct
PCSA.US Processa Pharmaceuticals Inc 20200629 0 8 9 8 9 1935 9 up up correct
PCSB.US PCSB Financial Corporation 20200629 0 12.01 12.55 12.01 12.54 62779 12.3154 up up correct
PCTI.US PCTEL Inc 20200629 0 6.55 6.87 6.54 6.85 196908 6.5107 up up correct
PCTY.US Paylocity Holding Corporation 20200629 0 142.67 142.67 137.7705 139.56 358451 139.56 down down correct
PCVX.US Vaxcyte Inc 20200629 0 31.91 32.425 30.13 31.2 72800 31.2 down down correct
PCYG.US Park City Group Inc 20200629 0 4.98 4.98 4.2 4.21 240436 4.21 down down correct
PCYO.US Pure Cycle Corporation 20200629 0 8.8 9.33 8.7 9.21 60327 9.21 up up correct
PDCE.US PDC Energy Inc 20200629 0 11.61 12.2351 11.21 12 2203431 11.781 up up correct
PDCO.US Patterson Companies Inc 20200629 0 22.98 23.08 22.3 22.5 1742988 21.3398 down down correct
PDD.US Pinduoduo Inc 20200629 0 84.62 87.96 83.4 87.47 5249400 87.47 up up correct
PDEX.US Pro 20200629 0 17.61 18.18 17.45 17.71 10600 17.71 up up correct
PDFS.US PDF Solutions Inc 20200629 0 18.83 19.46 18.64 19.16 235403 19.16 up up correct
PDLB.US PDL Community Bancorp 20200629 0 10.13 10.64 9.98 10.64 28200 10.64 up up correct
PDSB.US PDS Biotechnology Corporation 20200629 0 1.887 3.15 1.88 2.6 36794320 2.6 up up correct
PDSKX.US PDSKX 20200629 0 21.56 21.56 21.56 21.56 0 20.8636
PDSRX.US PDSRX 20200629 0 21.54 21.54 21.54 21.54 0 20.7525
PDSYX.US PDSYX 20200629 0 21.6 21.6 21.6 21.6 0 20.9037
PEBK.US Peoples Bancorp of North Carolina Inc 20200629 0 17.25 17.75 16.15 17.75 13747 17.0559 up up correct
PEBO.US Peoples Bancorp Inc 20200629 0 19.94 21.1499 19.94 20.89 67356 19.3403 up down incorrect
PEGA.US Pegasystems Inc 20200629 0 100.12 101 96.785 97.56 337473 97.4141 down up incorrect
PENN.US Penn National Gaming Inc 20200629 0 29.17 31.01 28.28 29.78 15438620 29.78 up down incorrect
PEP.US PepsiCo Inc 20200629 0 130.18 131.4 129.43 131.08 4173863 125.5566 up up correct
PERI.US Perion Network Ltd 20200629 0 5.3 5.36 5.17 5.25 109675 5.25 down down correct
PESI.US Perma 20200629 0 6.29 6.33 6 6.25 52200 6.25 down up incorrect
PETQ.US PetIQ Inc 20200629 0 34.79 34.79 33.77 33.86 250100 33.86 down down correct
PETS.US PetMed Express Inc 20200629 0 36.59 36.59 32.985 33.26 740528 31.4491 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20200629 0 0.4 0.4 0.39 0.39 275 1.56 down down correct
PETZ.US TDH Holdings Inc 20200629 0 1.69 1.72 1.54 1.61 40200 1.61 down down correct
PFALX.US PFALX 20200629 0 8.17 8.17 8.17 8.17 0 7.4155
PFBC.US Preferred Bank 20200629 0 39.77 41.7 39.5 41.7 110840 40.0685 up down incorrect
PFC.US Premier Financial Corp 20200629 0 16.39 17.35 16.02 17.3 346627 16.3684 up up correct
PFFLX.US PFFLX 20200629 0 8.17 8.17 8.17 8.17 0 7.4074
PFG.US Principal Financial Group Inc 20200629 0 40.01 40.37 39.2 40.35 1215305 37.9468 up up correct
PFHD.US Professional Holding Corp 20200629 0 13.64 14 13.32 13.93 27600 13.93 up up correct
PFIE.US Profire Energy Inc 20200629 0 0.755 0.8858 0.755 0.865 126116 0.865 up up correct
PFIN.US P&F Industries Inc 20200629 0 5.27 5.2701 4.935 4.97 9186 4.97 down down correct
PFIS.US Peoples Financial Services Corp 20200629 0 35.64 36.98 35.64 36.74 23097 34.8799 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20200629 0 8.17 8.17 8.17 8.17 0 7.1844
PFLT.US PennantPark Floating Rate Capital Ltd 20200629 0 8.2 8.42 8.1379 8.41 142904 7.2186 up up correct
PFMT.US Performant Financial Corporation 20200629 0 0.63 0.67 0.63 0.65 74700 0.65 up up correct
PFSW.US PFSweb Inc 20200629 0 6.65 7.08 6.46 7.02 193370 7.02 up up correct
PFX.US Phenixfin Corporation 20200629 0 0.77 0.78 0.7307 0.7406 126900 14.812 down up incorrect
PFXNL.US PhenixFIN Corporation 20200629 0 22.05 22.05 21.99 21.99 528 20.3394 down down correct
PGC.US Peapack 20200629 0 17.25 18.47 17.19 18.21 75775 17.9895 up down incorrect
PGEN.US Precigen Inc 20200629 0 5 5.19 4.64 4.88 1805235 4.88 down down correct
PGNY.US Progyny Inc 20200629 0 24.8 25.46 23.69 24.4 415700 24.4 down down correct
PHAS.US PhaseBio Pharmaceuticals Inc 20200629 0 4.68 4.84 4.52 4.6 295400 4.6 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20200629 0 35.55 36.11 33.15 33.62 86500 33.62 down down correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20200629 0 4.7 8.55 4.7 8.08 1395959 8.08 up down incorrect
PHIO.US Phio Pharmaceuticals Corp 20200629 0 2.33 2.35 2.25 2.28 260000 2.28 down down correct
PHIOW.US Phio Pharmaceuticals Corp 20200629 0 0.1501 0.2 0.15 0.17 8868 0.17 up up correct
PHUN.US Phunware Inc 20200629 0 1.29 1.34 1.25 1.28 1337066 1.28 down down correct
PHUNW.US Phunware Inc 20200629 0 0.2499 0.29 0.2099 0.25 10441 0.25 up up correct
PI.US Impinj Inc 20200629 0 26.11 26.74 25.31 26.62 179900 26.62 up up correct
PIIVX.US PIIVX 20200629 0 31.31 31.31 31.31 31.31 0 30.7
PINC.US Premier Inc 20200629 0 32.79 33.65 32.58 33.56 288161 32.4647 up up correct
PIRS.US Pieris Pharmaceuticals Inc 20200629 0 3.21 3.29 3.1 3.19 323000 3.19 down down correct
PIXY.US ShiftPixy Inc 20200629 0 5.26 5.34 5.1 5.23 221411 5.23 down up incorrect
PKBK.US Parke Bancorp Inc 20200629 0 13.1 13.6455 13 13.34 42171 12.6058 up up correct
PKOH.US Park 20200629 0 16.63 17.04 14.73 15.39 97920 15.0456 down down correct
PLAB.US Photronics Inc 20200629 0 10.75 10.82 10.6 10.71 698561 10.71 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20200629 0 12.37 13.3699 11.4301 13.14 9184296 13.14 up up correct
PLBC.US Plumas Bancorp 20200629 0 20.975 23.85 20.975 23.85 22445 23.1317 up up correct
PLCE.US The Children's Place Inc 20200629 0 37.07 38.6227 35.99 38.09 478712 38.09 up down incorrect
PLIN.US China Xiangtai Food Co. Ltd 20200629 0 1.45 1.48 1.42 1.43 202100 1.43 down down correct
PLL.US Piedmont Lithium Inc 20200629 0 5.52 5.74 5.5 5.615 8466 5.615 up up correct
PLMR.US Palomar Holdings Inc 20200629 0 79.64 83.67 78.42 81.97 249500 81.97 up up correct
PLPC.US Preformed Line Products Company 20200629 0 48.05 51.0214 48.05 49.6 11380 48.6326 up up correct
PLRX.US Pliant Therapeutics Inc 20200629 0 32.03 35.26 32 35.26 107596 35.26 up up correct
PLSE.US Pulse Biosciences Inc 20200629 0 10.77 11 10.136 10.61 109600 10.61 down down correct
PLUG.US Plug Power Inc 20200629 0 7.07 8.26 7.06 7.99 46928500 7.99 up up correct
PLUS.US ePlus inc 20200629 0 68.89 72.28 68.61 71.46 54498 35.73 up up correct
PLXP.US PLx Pharma Inc 20200629 0 3.26 3.26 3.1 3.1 4614 3.1 down down correct
PLXS.US Plexus Corp 20200629 0 67.89 69.76 67.02 69.38 348628 69.38 up up correct
PLYA.US Playa Hotels & Resorts N.V 20200629 0 3.45 3.67 3.45 3.65 1137900 3.65 up up correct
PMAAX.US PMAAX 20200629 0 10.76 10.76 10.76 10.76 0 10.3449
PMCB.US PharmaCyte Biotech Inc. Common Stock 20200629 0 0.023 0.0343 0.023 0.027 19232 40.502 up up correct
PMD.US Psychemedics Corporation 20200629 0 5.69 5.69 5.34 5.42 21206 5.3818 down down correct
PME.US Pingtan Marine Enterprise Ltd 20200629 0 1.16 1.19 1.15 1.1501 10055 1.1501 down down correct
PMFLX.US PMFLX 20200629 0 10.76 10.76 10.76 10.76 0 10.2879
PMIFX.US PMIFX 20200629 0 9.88 9.88 9.88 9.88 0 8.6993
PMTS.US CPI Card Group Inc. Common Stock 20200629 0 2.35 2.49 2.35 2.49 7600 2.49 up up correct
PNBK.US Patriot National Bancorp Inc 20200629 0 5.99 5.99 5.8 5.8 500 5.8 down down correct
PNFP.US Pinnacle Financial Partners Inc 20200629 0 39.72 41.4 39.56 41.1 299169 40.4477 up up correct
PNFPP.US Pinnacle Financial Partners Inc 20200629 0 26.16 26.19 25.91 26.05 84300 23.7655 down up incorrect
PNNT.US PennantPark Investment Corporation 20200629 0 3.34 3.5197 3.32 3.45 380227 3.0283 up up correct
PNNTG.US PNNTG 20200629 0 22.44 22.65 22.436 22.436 900 20.6195 down down correct
PNRG.US PrimeEnergy Resources Corporation 20200629 0 78.02 78.02 73.05 74.7 1729 74.7 down down correct
PNTG.US The Pennant Group Inc 20200629 0 21.36 23.45 21.32 22.37 122800 22.37 up up correct
POAI.US Predictive Oncology Inc 20200629 0 1.78 1.81 1.7 1.71 430302 1.71 down down correct
PODD.US Insulet Corporation 20200629 0 188.05 189.03 183.74 186.97 482647 186.97 down down correct
POLA.US Polar Power Inc 20200629 0 1.26 1.54 1.26 1.37 976809 1.37 up up correct
POOL.US Pool Corporation 20200629 0 260.89 267.9 259.31 265.79 190079 263.0415 up down incorrect
POPM.US PopMail.com Inc 20200629 0 0 0 0 0 0 0
POWI.US Power Integrations Inc 20200629 0 116.76 117.94 114.39 115.82 571534 57.3789 down down correct
POWL.US Powell Industries Inc 20200629 0 27.27 27.81 26.99 27.15 63951 25.7145 down down correct
POWW.US AMMO Inc 20200629 0 2.38 2.62 2.35 2.62 122414 2.62 up up correct
PPBI.US Pacific Premier Bancorp Inc 20200629 0 20.27 21.32 20 21.05 616828 19.9307 up up correct
PPBT.US Purple Biotech Ltd 20200629 0 0.127 0.144 0.106 0.12 88566680 1.2 down down correct
PPC.US Pilgrim's Pride Corporation 20200629 0 16.42 16.56 15.92 16.31 1455800 16.31 down up incorrect
PPD.US PPD Inc 20200629 0 26.56 26.85 26.01 26.3 630700 26.3 down down correct
PPIH.US Perma 20200629 0 5.61 5.99 5.5319 5.99 3781 5.99 up up correct
PPSI.US Pioneer Power Solutions Inc 20200629 0 1.3 1.94 1.23 1.37 2168154 1.336 up down incorrect
PPTA.US Midas Gold Corp. 20200629 0 4.1 4.189 4 4.1 39545 4.1
PRAA.US PRA Group Inc 20200629 0 37.2 37.88 36.595 37.76 247509 37.76 up up correct
PRCH.US Porch Group Inc 20200629 0 10.03 10.2 10.03 10.16 26262 10.16 up up correct
PRDEX.US PREDEX Funds 20200629 0 25.23 25.23 25.23 25.23 0 23.9176
PRDO.US Perdoceo Education Corporation 20200629 0 15.22 16.01 15.08 15.68 634000 15.68 up up correct
PRFT.US Perficient Inc 20200629 0 34.29 35.33 33.82 35.32 390748 35.32 up up correct
PRGS.US Progress Software Corporation 20200629 0 37.89 38.95 37.1538 38.94 395980 38.0268 up up correct
PRIM.US Primoris Services Corporation 20200629 0 16.73 17.77 16.61 17.54 288330 17.3355 up up correct
PRIVX.US Sharespost 100 Fund 20200629 0 31.11 31.11 31.11 31.11 0 30.4994
PRLVX.US PRLVX 20200629 0 30.93 30.93 30.93 30.93 0 30.3187
PROC.US Procaps Group S.A. Ordinary Shares 20200629 0 9.94 9.95 9.94 9.94 146400 9.94
PROF.US Profound Medical Corp 20200629 0 16.25 16.25 15.335 16.08 64608 16.08 down down correct
PROG.US Progenity Inc 20200629 0 9.83 10.18 9.16 9.75 192600 9.75 down down correct
PROV.US Provident Financial Holdings Inc 20200629 0 13.07 13.7 13.07 13.6 13353 12.8751 up up correct
PRPH.US ProPhase Labs Inc 20200629 0 1.45 1.52 1.4 1.42 45289 1.3531 down down correct
PRPL.US Purple Innovation Inc 20200629 0 17.45 19 16.7 18.13 1946236 18.13 up up correct
PRPO.US Precipio Inc 20200629 0 1.51 1.52 1.3 1.38 834255 1.38 down up incorrect
PRQR.US ProQR Therapeutics N.V 20200629 0 6.15 6.27 5.97 6.08 72844 6.08 down down correct
PRTA.US Prothena Corporation plc 20200629 0 10.24 10.66 10.02 10.27 248467 10.27 up up correct
PRTH.US Priority Technology Holdings Inc 20200629 0 2.22 2.7 2.22 2.7 33900 2.7 up up correct
PRTK.US Paratek Pharmaceuticals Inc 20200629 0 4.7 5.11 4.45 5.11 499689 5.11 up up correct
PRTS.US CarParts.com Inc 20200629 0 8.67 8.97 8.54 8.82 867100 8.82 up down incorrect
PRVB.US Provention Bio Inc 20200629 0 14.69 14.96 13.96 14.3 1071100 14.3 down down correct
PSEC.US Prospect Capital Corporation 20200629 0 5.05 5.1281 5.02 5.07 1833518 4.3584 up down incorrect
PSHG.US Performance Shipping Inc 20200629 0 0.57 0.6058 0.5626 0.59 5219 5.7872 up up correct
PSMT.US PriceSmart Inc 20200629 0 59.32 60.66 58.34 60.14 89512 59.3769 up up correct
PSNL.US Personalis Inc 20200629 0 12.87 13.18 12.15 12.72 272400 12.72 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20200629 0 16.65 16.65 16.65 16.65 0 15.6566
PSTI.US Pluristem Therapeutics Inc 20200629 0 8.72 8.769 8.13 8.5 590963 8.5 down down correct
PSTV.US Plus Therapeutics Inc 20200629 0 2.22 2.2835 2.08 2.11 123772 2.11 down down correct
PT.US Pintec Technology Holdings Limited 20200629 0 1.17 1.23 1.15 1.21 134800 1.21 up up correct
PTC.US PTC Inc 20200629 0 76.09 77.03 74.18 76.44 683352 76.44 up down incorrect
PTCT.US PTC Therapeutics Inc 20200629 0 52.5 53 49.64 50.64 497656 50.64 down down correct
PTDEX.US PREDEX 20200629 0 25.32 25.32 25.32 25.32 0 24.0791
PTE.US PolarityTE Inc 20200629 0 1.44 1.49 1.27 1.33 1416201 1.33 down down correct
PTEN.US Patterson 20200629 0 3.57 3.695 3.36 3.46 7750518 3.3918 down down correct
PTGX.US Protagonist Therapeutics Inc 20200629 0 18.83 18.83 17 17.39 372000 17.39 down up incorrect
PTMN.US Portman Ridge Finance Corporation 20200629 0 10.3 10.8 10.3 10.5 17890 8.6461 up up correct
PTNR.US Partner Communications Company Ltd 20200629 0 4.11 4.19 4.09 4.19 1500 4.19 up up correct
PTON.US Peloton Interactive Inc 20200629 0 58.05 58.4 55.68 57.21 6649465 57.21 down down correct
PTRS.US Partners Bancorp 20200629 0 6.43 6.6 6.26 6.47 33995 6.338 up up correct
PTSI.US P.A.M. Transportation Services Inc 20200629 0 31.6 32.46 31.06 31.29 7207 15.645 down down correct
PULM.US Pulmatrix Inc 20200629 0 1.87 1.92 1.81 1.83 314014 1.83 down down correct
PUYI.US Puyi Inc 20200629 0 6.42 6.46 6.307 6.44 2500 6.44 up up correct
PVAC.US Penn Virginia Corporation 20200629 0 9.25 9.42 8.4 9.16 841011 9.16 down down correct
PVBC.US Provident Bancorp Inc 20200629 0 7.64 7.95 7.64 7.91 19168 7.781 up up correct
PWDEX.US PREDEX 20200629 0 25.32 25.32 25.32 25.32 0 24.079
PWFL.US PowerFleet Inc 20200629 0 4.52 4.57 4.34 4.52 192930 4.52
PWOD.US Penns Woods Bancorp Inc 20200629 0 22.29 22.81 21.5971 22.5 10560 20.8265 up up correct
PXLW.US Pixelworks Inc 20200629 0 3.18 3.27 3.13 3.21 455500 3.21 up up correct
PXS.US Pyxis Tankers Inc 20200629 0 0.74 0.79 0.74 0.7816 28894 0.7816 up up correct
PYPD.US PolyPid Ltd 20200629 0 19.2 19.45 17.8 18.99 367100 18.99 down up incorrect
PYPL.US PayPal Holdings Inc 20200629 0 171.48 171.48 165.56 168.35 5423702 168.35 down up incorrect
PZZA.US Papa John's International Inc 20200629 0 79.61 80.67 77.89 78.38 646141 77.2177 down down correct
QADA.US QAD Inc 20200629 0 39.69 40.87 39.28 40.87 34913 40.6781 up up correct
QADB.US QAD Inc 20200629 0 28.11 28.11 28.11 28.11 126 27.9703
QCOM.US QUALCOMM Incorporated 20200629 0 88.211 89.15 86.68 89.01 5870389 86.5599 up up correct
QCRH.US QCR Holdings Inc 20200629 0 28.89 30.06 28.51 30.06 64674 29.8126 up down incorrect
QDEL.US Quidel Corporation 20200629 0 227.45 228 208.22 210.43 1388065 210.43 down down correct
QFIN.US 360 DigiTech Inc 20200629 0 11.15 11.2 10.73 10.81 527388 10.6641 down up incorrect
QIWI.US QIWI plc 20200629 0 17.21 17.56 17.08 17.41 164324 14.8136 up up correct
QK.US Q&K International Group Limited 20200629 0 11 11 10.577 10.577 400 10.577 down down correct
QLGN.US Qualigen Therapeutics Inc 20200629 0 4.56 4.78 4.15 4.4 772991 4.4 down down correct
QLYS.US Qualys Inc 20200629 0 100.46 102.13 98.7 100.83 444813 100.83 up up correct
QMCO.US Quantum Corporation 20200629 0 3.85 4.15 3.73 3.94 527700 3.94 up up correct
QNST.US QuinStreet Inc 20200629 0 10.08 10.26 9.98 10.15 294024 10.15 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20200629 0 22.84 22.89 22.56 22.79 114477 20.7664 down down correct
QRHC.US Quest Resource Holding Corporation 20200629 0 1.26 1.39 1.26 1.38 7166 1.38 up up correct
QRTEA.US Qurate Retail Inc 20200629 0 8.97 9.375 8.8222 9.27 2877747 5.2879 up down incorrect
QRTEB.US Qurate Retail Inc 20200629 0 5.4487 5.4487 5.4487 5.4487 295 2.4601
QRVO.US Qorvo Inc 20200629 0 107.24 107.7 104.57 107.43 1215272 107.43 up up correct
QTNT.US Quotient Limited 20200629 0 7.55 7.71 6.83 7 1120400 7 down down correct
QTRX.US Quanterix Corporation 20200629 0 27.19 27.41 26.18 26.77 137200 26.77 down down correct
QTT.US Qutoutiao Inc 20200629 0 2.75 2.91 2.72 2.85 986428 28.5 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20200629 0 2.8 2.89 2.6 2.63 38922 2.63 down down correct
QUIK.US QuickLogic Corporation 20200629 0 3.18 3.21 2.99 3.06 253700 3.06 down down correct
QUMU.US Qumu Corporation 20200629 0 2.49 2.55 2.39 2.4 40900 2.4 down down correct
QURE.US uniQure N.V 20200629 0 46.51 48.05 45.08 45.73 969351 45.73 down down correct
RADA.US RADA Electronic Industries Ltd 20200629 0 6.74 6.92 6.5658 6.67 476863 6.67 down down correct
RAIL.US FreightCar America Inc 20200629 0 1.25 1.35 1.236 1.29 83128 1.29 up up correct
RAND.US Rand Capital Corporation 20200629 0 10.85 10.8988 10.59 10.792 7810 9.9388 down down correct
RAPT.US RAPT Therapeutics Inc 20200629 0 27.47 27.9 24.77 26.6 121300 26.6 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20200629 0 77.17 77.17 73.02 73.66 375391 73.66 down down correct
RAVE.US RAVE Restaurant Group Inc 20200629 0 0.9 0.9139 0.7622 0.8 784204 0.8 down down correct
RAVN.US Raven Industries Inc 20200629 0 20.6 21.54 20.53 21 350733 20.8809 up up correct
RBB.US RBB Bancorp 20200629 0 13.3 13.67 13.21 13.48 69293 13.0131 up up correct
RBBN.US Ribbon Communications Inc 20200629 0 3.81 3.99 3.76 3.9 272446 3.9 up up correct
RBCAA.US Republic Bancorp Inc 20200629 0 30.92 32.38 30.92 32.06 22039 30.7446 up up correct
RBCN.US Rubicon Technology Inc 20200629 0 8.35 8.35 8.05 8.25 1300 8.25 down up incorrect
RBKB.US Rhinebeck Bancorp Inc 20200629 0 6.737 6.74 6.61 6.61 4700 6.61 down down correct
RBNC.US Reliant Bancorp Inc 20200629 0 16.06 16.47 15.62 15.96 71853 15.4805 down down correct
RCAT.US Red Cat Holdings Inc 20200629 0 0.85 1.2 0.85 1.2 3477 1.2 up up correct
RCEL.US AVITA Medical Inc 20200629 0 5.57 6.186 5.5 6.09 109956 30.45 up down incorrect
RCIAX.US Resource Credit Income Fund Class A Shar 20200629 0 9.32 9.32 9.32 9.32 0 8.4315
RCICX.US Resource Credit Income Fund Class C 20200629 0 9.42 9.42 9.42 9.42 0 8.6223
RCII.US Rent 20200629 0 26.45 27.18 26.12 27.13 406376 25.7583 up up correct
RCIIX.US Resource Credit Income Fund Class I Shar 20200629 0 9.34 9.34 9.34 9.34 0 8.4402
RCILX.US RCILX 20200629 0 9.31 9.31 9.31 9.31 0 8.4638
RCIWX.US Resource Credit Income Fund Class W Shar 20200629 0 9.31 9.31 9.31 9.31 0 8.4532
RCKT.US Rocket Pharmaceuticals Inc 20200629 0 21.18 21.69 20.5 21.09 954750 21.09 down down correct
RCKY.US Rocky Brands Inc 20200629 0 19.35 20.48 19.35 20.29 20649 19.8133 up up correct
RCM.US R1 RCM Inc 20200629 0 10.67 10.94 10.5 10.85 673207 10.85 up up correct
RCMT.US RCM Technologies Inc 20200629 0 1.33 1.38 1.32 1.32 26100 1.32 down down correct
RCON.US Recon Technology Ltd 20200629 0 1.14 1.15 1.0406 1.11 598855 1.11 down down correct
RCRT.US Recruiter.com Group Inc. Common Stock 20200629 0 2 2.05 2 2.05 4000 5.125 up down incorrect
RDCM.US RADCOM Ltd 20200629 0 8.15 8.21 8.09 8.21 3900 8.21 up up correct
RDFN.US Redfin Corporation 20200629 0 39.2 40.25 38.29 39.36 1204600 39.36 up up correct
RDHL.US RedHill Biopharma Ltd 20200629 0 7.35 7.84 6.81 7.02 1852188 7.02 down down correct
RDI.US Reading International Inc 20200629 0 3.89 4.39 3.89 4.36 330800 4.36 up up correct
RDIB.US Reading International Inc 20200629 0 16.4107 16.4107 16.4107 16.4107 183 16.4107
RDNT.US RadNet Inc 20200629 0 14.84 15.11 14.39 15 270026 15 up up correct
RDUS.US Radius Health Inc 20200629 0 14.26 14.45 13.165 13.27 357412 13.27 down up incorrect
RDVT.US Red Violet Inc 20200629 0 16.23 16.88 15.55 16.66 134800 16.66 up down incorrect
RDWR.US Radware Ltd 20200629 0 23.56 23.58 23.075 23.26 92195 23.26 down up incorrect
REAL.US The RealReal Inc 20200629 0 13.48 13.685 12.62 12.83 2013200 12.83 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20200629 0 0.406 0.406 0.3676 0.3696 324122 0.3696 down down correct
REDU.US RISE Education Cayman Ltd 20200629 0 3.69 3.89 3.55 3.69 74000 3.69
REED.US Reed's Inc 20200629 0 0.92 1 0.92 0.95 368800 0.95 up up correct
REFR.US Research Frontiers Incorporated 20200629 0 4.34 4.39 3.68 3.81 661500 3.81 down down correct
REG.US Regency Centers Corporation 20200629 0 45.46 45.86 44 45.82 867671 43.0263 up up correct
REGI.US Renewable Energy Group Inc 20200629 0 22.9 24.57 22.7 24.25 983393 24.25 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20200629 0 609.37 617.265 605.7745 610.87 663197 610.87 up up correct
REKR.US Rekor Systems Inc 20200629 0 3.98 3.99 3.85 3.92 76590 3.92 down down correct
RELI.US Reliance Global Group Inc 20200629 0 0.2046 0.2046 0.13 0.1845 9118 15.8135 down down correct
RELL.US Richardson Electronics Ltd 20200629 0 4.11 4.12 4.0133 4.02 8047 3.7921 down down correct
REPH.US Recro Pharma Inc 20200629 0 4.67 4.79 4.5 4.57 288000 4.57 down down correct
REPL.US Replimune Group Inc 20200629 0 24.94 26.22 24.162 25.08 302000 25.08 up up correct
RESN.US Resonant Inc 20200629 0 2.56 2.6 2.286 2.38 988000 2.38 down down correct
RETA.US Reata Pharmaceuticals Inc 20200629 0 164.46 164.46 153.06 153.93 373600 153.93 down down correct
RETO.US ReTo Eco 20200629 0 1.31 1.47 1.25 1.36 195936 1.36 up down incorrect
REYN.US Reynolds Consumer Products Inc 20200629 0 34.01 34.77 33.61 34.54 603500 33.0168 up up correct
RFIL.US RF Industries Ltd 20200629 0 4.69 4.82 4.65 4.79 42500 4.79 up up correct
RGCO.US RGC Resources Inc 20200629 0 23.68 23.92 23.42 23.77 18316 22.6895 up up correct
RGEN.US Repligen Corporation 20200629 0 118.59 119.22 113.11 119.09 773634 119.09 up up correct
RGLD.US Royal Gold Inc 20200629 0 118.28 120.46 117.02 120.33 316625 118.4352 up up correct
RGLS.US Regulus Therapeutics Inc 20200629 0 0.79 0.79 0.6902 0.715 1060312 0.715 down down correct
RGNX.US REGENXBIO Inc 20200629 0 37.99 38.72 36.12 36.96 395900 36.96 down up incorrect
RGP.US Resources Connection Inc 20200629 0 11.74 11.78 11.4 11.54 168100 10.8738 down down correct
RIBT.US RiceBran Technologies 20200629 0 0.82 0.9196 0.82 0.8666 45071 0.8666 up down incorrect
RICK.US RCI Hospitality Holdings Inc 20200629 0 12.82 13.48 12.38 13.45 158387 13.3733 up up correct
RIDE.US Lordstown Motors Corp 20200629 0 10.1 10.23 10.079 10.2 94742 10.2 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20200629 0 1.82 1.86 1.79 1.8 1387371 1.8 down down correct
RILY.US B. Riley Financial Inc 20200629 0 20.52 21.24 20.43 21.09 78515 19.0281 up up correct
RILYM.US RILYM 20200629 0 20.907 20.92 20.71 20.752 8500 18.8294 down down correct
RILYN.US B. Riley Financial Inc 20200629 0 21 21 20.7 20.7 9000 18.7495 down down correct
RILYP.US B. Riley Financial Inc 20200629 0 21.91 21.91 21.27 21.29 5700 19.2301 down down correct
RIOT.US Riot Blockchain Inc 20200629 0 2.163 2.18 2.04 2.14 2961000 2.14 down down correct
RIVE.US Riverview Financial Corporation 20200629 0 5.5 5.66 5.4 5.45 3800 5.45 down up incorrect
RKDA.US Arcadia Biosciences Inc 20200629 0 4.05 4.1 3.91 3.92 163609 3.92 down down correct
RLMD.US Relmada Therapeutics Inc 20200629 0 43 44.2105 41.6 43.07 260259 43.07 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20200629 0 11.4 11.4 11.11 11.18 15900 10.5043 down down correct
RMBL.US RumbleON Inc 20200629 0 9.29 10 8.25 9.5 204605 9.5 up up correct
RMBS.US Rambus Inc 20200629 0 14.45 14.78 14.21 14.64 572775 14.64 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20200629 0 4.06 4.38 4.06 4.28 22083 4.28 up up correct
RMNI.US Rimini Street Inc 20200629 0 4.55 4.82 4.51 4.81 167700 4.81 up up correct
RMR.US The RMR Group Inc 20200629 0 28.96 30.12 28.62 29.98 67384 24.0399 up up correct
RMRM.US RMR Mortgage Trust 20200629 0 11.46 11.7 11.4 11.55 21700 10.8808 up up correct
RMTI.US Rockwell Medical Inc 20200629 0 1.85 1.95 1.8 1.93 796100 1.93 up up correct
RNA.US Avidity Biosciences Inc 20200629 0 26.61 27.48 26 27.04 197642 27.04 up up correct
RNDB.US Randolph Bancorp Inc 20200629 0 9.84 9.91 9.76 9.85 4313 9.7934 up up correct
RNST.US Renasant Corporation 20200629 0 23.23 24.38 23.23 24.12 223810 23.2127 up up correct
RNWK.US RealNetworks Inc 20200629 0 1.29 1.36 1.24 1.28 432800 1.28 down down correct
ROAD.US Construction Partners Inc 20200629 0 17.31 17.745 17.09 17.52 241700 17.52 up up correct
ROCK.US Gibraltar Industries Inc 20200629 0 45.48 47.45 45.48 47.4 177406 47.4 up up correct
ROIC.US Retail Opportunity Investments Corp 20200629 0 11.43 11.73 11.09 11.55 1368351 11.2241 up up correct
ROKU.US Roku Inc 20200629 0 122.4 123.209 112.11 115.05 12073800 115.05 down down correct
ROLL.US RBC Bearings Incorporated 20200629 0 129.27 134.25 128.6 131.4 132291 131.4 up up correct
ROST.US Ross Stores Inc 20200629 0 83.93 85.52 81.605 85.24 2846218 84.4134 up up correct
RPAY.US Repay Holdings Corporation 20200629 0 26.27 26.27 24.1 25.26 972700 25.26 down down correct
RPD.US Rapid7 Inc 20200629 0 49.91 50.165 48.29 49.81 540500 49.81 down down correct
RPRX.US Royalty Pharma plc 20200629 0 49.88 50.05 48.01 48.73 1607524 47.5889 down up incorrect
RPTX.US Repare Therapeutics Inc 20200629 0 32.06 32.6 30.755 31.25 159600 31.25 down up incorrect
RRBI.US Red River Bancshares Inc 20200629 0 41.61 43.32 41.35 43.26 21400 42.9304 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20200629 0 9.69 10.7 9.5 10.39 1009770 10.39 up up correct
RRR.US Red Rock Resorts Inc 20200629 0 10.43 11.04 10.05 10.78 2206119 10.1423 up up correct
RSLS.US ReShape Lifesciences Inc 20200629 0 4 4 4 4 1609 4
RSSS.US Research Solutions Inc 20200629 0 2.58 2.7 2.42 2.56 34151 2.56 down down correct
RTLR.US Rattler Midstream LP 20200629 0 8.95 9.45 8.74 9.28 244000 8.0682 up down incorrect
RUBY.US Rubius Therapeutics Inc 20200629 0 5.93 6.38 5.8 6.32 306750 6.32 up up correct
RUN.US Sunrun Inc 20200629 0 18.83 19.6 18.465 19.52 1197200 19.52 up up correct
RUSHA.US Rush Enterprises Inc 20200629 0 39.93 40.94 39.09 40.37 211723 26.3227 up up correct
RUSHB.US Rush Enterprises Inc 20200629 0 33.28 34.82 33.28 34.8 7963 22.6444 up up correct
RUTH.US Ruth's Hospitality Group Inc 20200629 0 7.87 8.31 7.55 8.29 1768938 8.29 up up correct
RVMD.US Revolution Medicines Inc 20200629 0 31.85 32.25 29.5 30.55 88500 30.55 down down correct
RVNC.US Revance Therapeutics Inc 20200629 0 26.23 27.26 25.11 25.57 542325 25.57 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20200629 0 0.6 0.6 0.4301 0.4301 12949 0.4301 down down correct
RVSB.US Riverview Bancorp Inc 20200629 0 5.23 5.3 5.08 5.18 331452 4.9197 down down correct
RWLK.US ReWalk Robotics Ltd 20200629 0 1.77 1.81 1.65 1.73 346891 1.73 down up incorrect
RYAAY.US Ryanair Holdings plc 20200629 0 66.53 68.125 65.99 67.57 290871 67.57 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20200629 0 23.39 23.39 21.46 21.79 277300 21.79 down down correct
RZB.US Reinsurance Group of America Incorporated 20200629 0 24.5 24.51 24.3 24.44 17849 22.6321 down down correct
RZLT.US Rezolute Inc 20200629 0 0.1 0.1 0.077 0.1 18911 5
SABR.US Sabre Corporation 20200629 0 7.75 8 7.42 7.94 4966110 7.94 up up correct
SAFM.US Sanderson Farms Inc 20200629 0 114.4 115.68 113.11 114.6 288614 112.6558 up up correct
SAFT.US Safety Insurance Group Inc 20200629 0 74.78 77.46 74.78 76.74 52158 71.6611 up up correct
SAGE.US Sage Therapeutics Inc 20200629 0 41.94 42.75 40.78 41.77 581728 41.77 down up incorrect
SAIA.US Saia Inc 20200629 0 105.23 109.15 104.89 108.96 544050 108.96 up up correct
SAL.US Salisbury Bancorp Inc 20200629 0 39.7 40.42 39.2 40.2 20573 38.5854 up up correct
SALM.US Salem Media Group Inc 20200629 0 1.19 1.19 1.07 1.13 487600 1.13 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20200629 0 12.22 12.55 11.76 12.35 14668 11.5635 up up correct
SANM.US Sanmina Corporation 20200629 0 24.28 25.139 24.18 25.02 385648 25.02 up up correct
SANW.US S&W Seed Company 20200629 0 2.24 2.38 2.24 2.36 23300 2.36 up up correct
SASR.US Sandy Spring Bancorp Inc 20200629 0 22.77 24.55 22.55 24.53 387545 23.2581 up up correct
SATS.US EchoStar Corporation 20200629 0 27.49 28.11 26.86 27.95 496650 27.95 up up correct
SAVA.US Cassava Sciences Inc 20200629 0 3.29 3.3201 2.85 3.1 2280368 3.1 down down correct
SBAC.US SBA Communications Corporation 20200629 0 298.32 298.32 287.135 289.18 632851 286.0787 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20200629 0 19.23 20.01 18.97 19.83 575472 19.5986 up up correct
SBET.US Sharplink Gaming Ltd 20200629 0 1.24 1.39 1.17 1.3 689800 1.3 up up correct
SBFG.US SB Financial Group Inc 20200629 0 16.68 16.73 15.86 16.73 32941 16.1012 up up correct
SBGI.US Sinclair Broadcast Group Inc 20200629 0 17.07 18.14 16.68 17.72 2951455 16.9768 up up correct
SBLK.US Star Bulk Carriers Corp 20200629 0 6.55 6.8 6.48 6.6 407861 5.7481 up down incorrect
SBNY.US Signature Bank 20200629 0 104.49 106.96 102.93 104.71 365584 102.3867 up up correct
SBRA.US Sabra Health Care REIT Inc 20200629 0 14.2 14.57 13.83 14.36 1659428 12.8435 up up correct
SBSI.US Southside Bancshares Inc 20200629 0 26.56 27.52 26.545 27.31 115084 25.7793 up down incorrect
SBT.US Sterling Bancorp Inc. (Southfield MI) 20200629 0 3.17 3.479 3.17 3.39 67100 3.39 up up correct
SBUX.US Starbucks Corporation 20200629 0 71.409 73.5 71.06 73.48 8653029 71.5566 up up correct
SCHL.US Scholastic Corporation 20200629 0 28.95 30.06 28.95 30.01 89586 29.0251 up up correct
SCHN.US Schnitzer Steel Industries Inc 20200629 0 16.88 17.78 16.78 17.41 337459 16.7884 up up correct
SCKT.US Socket Mobile Inc 20200629 0 1.45 1.57 1.45 1.5 22833 1.5 up up correct
SCOA.US Scion Tech Growth I 20200629 0 2.93 2.93 2.93 2.93 9297 2.93
SCOR.US comScore Inc 20200629 0 2.97 3.16 2.92 3.03 164900 3.03 up down incorrect
SCPH.US scPharmaceuticals Inc 20200629 0 7.39 7.78 7 7.7 218800 7.7 up up correct
SCPL.US SciPlay Corporation 20200629 0 14.87 15.56 14.6 15.29 863900 15.29 up down incorrect
SCR.US Score Media and Gaming Inc 20200629 0 0.521 0.5394 0.507 0.53 28214 0.53 up up correct
SCSC.US ScanSource Inc 20200629 0 22.86 23.73 22.71 23.71 107200 23.71 up up correct
SCVL.US Shoe Carnival Inc 20200629 0 27.62 29.49 27.32 28.97 212246 14.2776 up up correct
SCVX.US UN 20200629 0 10.315 10.315 10.3 10.305 2234 10.305 down down correct
SCWX.US SecureWorks Corp 20200629 0 11.07 11.43 10.84 11.05 80400 11.05 down down correct
SCYX.US SCYNEXIS Inc 20200629 0 0.7301 0.7719 0.73 0.7621 77108 7.621 up down incorrect
SDC.US SmileDirectClub Inc 20200629 0 7.55 7.72 7.331 7.71 3267500 7.71 up up correct
SDGR.US Schrödinger Inc 20200629 0 86.97 87.65 83.558 86 530000 86 down down correct
SEAC.US SeaChange International Inc 20200629 0 1.45 1.59 1.43 1.57 576400 1.57 up up correct
SECO.US Secoo Holding Limited 20200629 0 3.13 3.2 3.02 3.02 234200 3.02 down down correct
SEDG.US SolarEdge Technologies Inc 20200629 0 129.97 137.73 129.93 137.06 1182665 137.06 up up correct
SEED.US Origin Agritech Limited 20200629 0 6.4 6.49 6.2 6.41 21677 6.41 up down incorrect
SEEL.US Seelos Therapeutics Inc 20200629 0 1.11 1.15 1.01 1.04 1279346 1.04 down down correct
SEIC.US SEI Investments Company 20200629 0 53.57 53.64 52.75 53.05 542427 52.0448 down down correct
SELB.US Selecta Biosciences Inc 20200629 0 2.85 2.95 2.75 2.83 1642600 2.83 down down correct
SELF.US Global Self Storage Inc 20200629 0 3.94 3.94 3.885 3.93 8580 3.6277 down down correct
SENEA.US Seneca Foods Corporation 20200629 0 33.6 35.22 33.19 33.89 55500 33.89 up up correct
SENEB.US Seneca Foods Corporation 20200629 0 33 33 33 33 100 33
SESN.US Sesen Bio Inc 20200629 0 0.71 0.717 0.69 0.7 429000 0.7 down up incorrect
SFBC.US Sound Financial Bancorp Inc 20200629 0 24.15 24.15 23.955 24.15 1342 23.4016
SFBS.US ServisFirst Bancshares Inc 20200629 0 33.66 34.68 33.41 34.54 222860 33.7223 up up correct
SFET.US Safe 20200629 0 1.74 1.75 1.69 1.75 621300 1.75 up up correct
SFIX.US Stitch Fix Inc 20200629 0 23.22 25.12 23.21 24.92 4031000 24.92 up down incorrect
SFM.US Sprouts Farmers Market Inc 20200629 0 24.83 25.97 24.63 25.91 2824876 25.91 up up correct
SFNC.US Simmons First National Corporation 20200629 0 15.73 16.52 15.54 16.33 669308 15.6516 up up correct
SFST.US Southern First Bancshares Inc 20200629 0 25.47 27.28 24.95 27.15 26000 27.15 up up correct
SFT.US Shift Technologies Inc 20200629 0 14.87 14.91 13.02 13.54 4995327 13.54 down down correct
SGA.US Saga Communications Inc 20200629 0 26.5 26.5 25.67 25.9 8535 24.8494 down down correct
SGBX.US SG Blocks Inc 20200629 0 2.81 3.36 2.8 3.04 4527537 3.04 up up correct
SGC.US Superior Group of Companies Inc 20200629 0 13.95 14.26 13.08 13.3 94832 12.8855 down down correct
SGEN.US Seagen Inc 20200629 0 165.78 166.58 163.23 164.37 1010114 164.37 down down correct
SGH.US SMART Global Holdings Inc 20200629 0 25.2 25.52 24.69 25.3 91200 25.3 up up correct
SGLB.US Sigma Labs Inc 20200629 0 2.63 2.79 2.54 2.68 592389 2.68 up up correct
SGLBW.US Sigma Labs Inc. Warrant 20200629 0 0.2001 0.2475 0.2 0.2014 750 0.2014 up down incorrect
SGMA.US SigmaTron International Inc 20200629 0 3.13 4.52 3.13 3.56 1121200 3.56 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20200629 0 1.196 1.196 1.196 1.196 0 1.196
SGMO.US Sangamo Therapeutics Inc 20200629 0 8.8 9.0156 8.51 8.77 1634012 8.77 down down correct
SGMS.US Scientific Games Corporation 20200629 0 14.35 15.33 13.61 15.23 2091505 15.23 up down incorrect
SGOC.US SGOCO Group Ltd 20200629 0 1.38 1.4 1.23 1.24 41925 1.24 down down correct
SGRP.US SPAR Group Inc 20200629 0 0.7884 0.7961 0.7544 0.76 66689 0.76 down down correct
SGRY.US Surgery Partners Inc 20200629 0 10.69 11.26 10.29 11.24 501300 11.24 up up correct
SHBI.US Shore Bancshares Inc 20200629 0 10.66 11.15 10.66 10.96 41669 10.4348 up up correct
SHEN.US Shenandoah Telecommunications Company 20200629 0 47.23 49.71 47.23 49.23 140791 30.6768 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20200629 0 0.1645 0.169 0.155 0.1576 7266737 2.5216 down down correct
SHIPW.US Seanergy Maritime Holdings Corp 20200629 0 0.05 0.054 0.045 0.0485 190431 0.0485 down down correct
SHIPZ.US Seanergy Maritime Holdings Corp 20200629 0 0.06 0.063 0.04 0.05 229024 0.05 down down correct
SHOO.US Steven Madden Ltd 20200629 0 23.13 24.86 22.945 24.83 733961 24.4782 up up correct
SHPW.US WT 20200629 0 0.46 0.5301 0.457 0.5 8850 0.5 up up correct
SHYF.US The Shyft Group Inc 20200629 0 16.13 16.87 16.1 16.63 324192 16.5499 up up correct
SIBN.US SI 20200629 0 15.02 15.9 14.85 15.55 124800 15.55 up up correct
SIEB.US Siebert Financial Corp 20200629 0 5.21 5.38 5.04 5.34 30299 5.34 up down incorrect
SIEN.US Sientra Inc 20200629 0 3.93 4.14 3.85 4.03 994654 4.03 up up correct
SIFY.US Sify Technologies Limited 20200629 0 0.755 0.89 0.755 0.7901 179351 0.7901 up up correct
SIGA.US SIGA Technologies Inc 20200629 0 6.03 6.11 5.89 5.94 268900 5.94 down down correct
SIGI.US Selective Insurance Group Inc 20200629 0 50.95 52.66 50.35 52.41 294279 51.2778 up up correct
SILC.US Silicom Ltd 20200629 0 35.3 36.04 35.15 35.9 19600 35.9 up up correct
SILK.US Silk Road Medical Inc 20200629 0 38.58 40.48 37.98 39.5 358400 39.5 up up correct
SIMO.US Silicon Motion Technology Corporation 20200629 0 48.3 48.3 46.215 46.89 377475 45.0235 down down correct
SINO.US Sino 20200629 0 0.6 0.6568 0.6 0.65 53831 3.25 up up correct
SINT.US Sintx Technologies Inc 20200629 0 2.039 2.06 1.85 1.89 4660673 1.89 down down correct
SIOX.US Sio Gene Therapies Inc 20200629 0 2.94 2.98 2.78 2.88 141109 2.88 down down correct
SIRI.US Sirius XM Holdings Inc 20200629 0 5.57 5.73 5.545 5.7 23508924 5.6137 up up correct
SISI.US Shineco Inc 20200629 0 0.5204 0.545 0.5204 0.526 209869 0.526 up up correct
SITM.US SiTime Corporation 20200629 0 45.84 46.15 44.03 44.78 95500 44.78 down down correct
SIVB.US SVB Financial Group 20200629 0 207.6 207.725 203.47 206.89 390243 206.89 down up incorrect
SIVBP.US SVB Financial Group 20200629 0 24.28 24.6 24.16 24.6 26600 22.8383 up up correct
SKYW.US SkyWest Inc 20200629 0 31.39 33.28 30.4 32.86 614300 32.86 up up correct
SLAB.US Silicon Laboratories Inc 20200629 0 94.15 96.77 92.36 96.68 340991 96.68 up up correct
SLDB.US Solid Biosciences Inc 20200629 0 3.21 3.34 3.07 3.11 215000 3.11 down down correct
SLGG.US Super League Gaming Inc 20200629 0 2.3 2.49 2.21 2.43 205600 2.43 up up correct
SLGL.US Sol 20200629 0 9 9.54 8.8 8.81 38000 8.81 down down correct
SLGN.US Silgan Holdings Inc 20200629 0 31.5 32.19 31.41 31.77 536001 31.1469 up up correct
SLHG.US Skylight Health Group Inc. Ordinary Shares 20200629 0 0.07 0.07 0.0658 0.07 14601 0.35
SLM.US SLM Corporation 20200629 0 6.86 7.005 6.68 6.95 4984229 6.8279 up up correct
SLMBP.US SLM Corporation 20200629 0 33.76 34.04 32.62 33.07 6584 31.2263 down down correct
SLNG.US Stabilis Solutions Inc 20200629 0 2.07 2.11 2.06 2.09 1516 2.09 up up correct
SLNH.US Soluna Holdings Inc 20200629 0 0.69 0.71 0.64 0.67 49900 0.67 down down correct
SLNO.US Soleno Therapeutics Inc 20200629 0 2 2.09 1.86 2.08 2582939 2.08 up up correct
SLP.US Simulations Plus Inc 20200629 0 58.68 59.28 57.2026 58.51 210275 58.2334 down down correct
SLRC.US SLR Investment Corp 20200629 0 16 16.09 15.6301 16.09 115091 14.073 up up correct
SLRX.US Salarius Pharmaceuticals Inc 20200629 0 1.31 1.39 1.25 1.29 319600 1.29 down down correct
SLS.US SELLAS Life Sciences Group Inc 20200629 0 3.32 3.42 3.09 3.15 180092 3.15 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20200629 0 0.875 0.875 0.875 0.875 0 0.875
SMBC.US Southern Missouri Bancorp Inc 20200629 0 22.43 24 22.43 23.99 15262 23.3331 up up correct
SMBK.US SmartFinancial Inc 20200629 0 15.39 16 14.885 16 26006 15.7315 up down incorrect
SMCI.US Super Micro Computer Inc 20200629 0 28.17 28.4 27.53 28.24 625436 28.24 up up correct
SMED.US Sharps Compliance Corp 20200629 0 7.29 7.5282 6.83 6.9 226952 6.9 down down correct
SMID.US Smith 20200629 0 5.37 5.77 5.37 5.77 300 5.77 up down incorrect
SMIT.US Schmitt Industries Inc 20200629 0 3.45 3.45 3.34 3.37 50800 3.37 down down correct
SMLR.US Semler Scientific Inc. Common Stock 20200629 0 45 46.5 44 46.5 32700 46.5 up up correct
SMMF.US Summit Financial Group Inc 20200629 0 14.61 16.48 14.61 16.28 20372 15.5342 up up correct
SMMT.US Summit Therapeutics Inc 20200629 0 3.13 3.13 2.93 3.04 165884 3.04 down down correct
SMPL.US The Simply Good Foods Company 20200629 0 17.39 19.05 17.37 18.84 1942500 18.84 up up correct
SMSI.US Smith Micro Software Inc 20200629 0 4.47 4.5 4.17 4.35 575700 4.35 down down correct
SMTC.US Semtech Corporation 20200629 0 51.01 51.01 49.6 50.76 274811 50.76 down down correct
SMTI.US Sanara MedTech Inc 20200629 0 18 18.12 15.15 18 5317 18
SNBR.US Sleep Number Corporation 20200629 0 42.51 44.62 42.25 42.93 457563 42.93 up up correct
SNCR.US Synchronoss Technologies Inc 20200629 0 3.36 3.73 3.32 3.53 522600 3.53 up up correct
SND.US Smart Sand Inc 20200629 0 1.01 1.1 0.99 1.08 234900 1.08 up down incorrect
SNDL.US Sundial Growers Inc 20200629 0 0.82 0.828 0.75 0.816 600500 0.816 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20200629 0 14.9 14.93 14.01 14.46 363200 14.46 down down correct
SNES.US SenesTech Inc 20200629 0 2.1 2.27 2.01 2.07 301395 2.07 down down correct
SNEX.US StoneX Group Inc 20200629 0 52.54 53.79 51.96 53.57 63221 53.57 up up correct
SNFCA.US Security National Financial Corporation 20200629 0 6.2829 6.5462 6.2146 6.3317 93060 6.0302 up up correct
SNGX.US Soligenix Inc 20200629 0 2.2 2.47 2.12 2.22 2657800 2.22 up down incorrect
SNGXW.US Soligenix Inc. Warrant 20200629 0 0.4499 0.65 0.4499 0.51 26848 0.51 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20200629 0 7.11 7.96 7.11 7.45 308529 7.45 up down incorrect
SNPS.US Synopsys Inc 20200629 0 190.63 192.845 186.32 189.72 755936 189.72 down up incorrect
SNT.US Senstar Technologies Ltd. 20200629 0 2.9899 3.0301 2.95 3.01 32385 1.6484 up up correct
SNY.US Sanofi 20200629 0 51.78 51.82 50.92 51.08 2289397 49.2209 down up incorrect
SOHO.US Sotherly Hotels Inc 20200629 0 2.68 2.76 2.43 2.62 206200 2.62 down down correct
SOHOB.US Sotherly Hotels Inc 20200629 0 8.16 8.94 8.16 8.6 3300 8.6 up up correct
SOHON.US Sotherly Hotels Inc 20200629 0 8.35 9.27 8.283 8.65 2300 8.65 up down incorrect
SOHOO.US Sotherly Hotels Inc 20200629 0 8.39 9.28 8.3 8.94 5300 8.94 up up correct
SOHU.US Sohu.com Limited 20200629 0 8.94 9.2 8.77 8.96 318981 8.96 up up correct
SOLO.US Electrameccanica Vehicles Corp 20200629 0 1.88 2.6 1.8 2.56 45795832 2.56 up up correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20200629 0 0.8 1 0.71 0.91 194046 0.91 up up correct
SOLY.US Soliton Inc 20200629 0 7.89 8.32 7.67 7.87 822207 7.87 down up incorrect
SONM.US Sonim Technologies Inc 20200629 0 0.84 0.84 0.774 0.801 66402 8.01 down up incorrect
SONN.US Sonnet BioTherapeutics Holdings Inc 20200629 0 3.92 3.92 3.64 3.71 259400 3.71 down down correct
SONO.US Sonos Inc 20200629 0 15.1 15.29 14.15 14.43 7646300 14.43 down down correct
SOTK.US Sono 20200629 0 2.53 2.53 2.53 2.53 0 2.53
SP.US SP Plus Corporation 20200629 0 18.85 19.44 18.84 19.13 263119 19.13 up up correct
SPCB.US SuperCom Ltd 20200629 0 1.77 1.87 1.67 1.75 753444 1.75 down down correct
SPFI.US South Plains Financial Inc 20200629 0 12.56 13.75 12.56 13.75 29600 13.4962 up up correct
SPI.US SPI Energy Co. Ltd 20200629 0 1.06 1.12 1.03 1.06 119499 1.06
SPKE.US Spark Energy Inc 20200629 0 14.45 14.5226 14.45 14.5226 5425 13.8774 up down incorrect
SPLK.US Splunk Inc 20200629 0 198.96 198.96 190.99 194.5 1777592 194.5 down up incorrect
SPNE.US SeaSpine Holdings Corporation 20200629 0 9.75 10.24 9.62 10.02 233700 10.02 up up correct
SPNS.US Sapiens International Corporation N.V 20200629 0 27 27 25.565 26.48 387935 26.1807 down up incorrect
SPOK.US Spok Holdings Inc 20200629 0 9.13 9.61 9.13 9.35 45352 8.676 up up correct
SPPI.US Spectrum Pharmaceuticals Inc 20200629 0 3.13 3.21 3.03 3.08 956100 3.08 down down correct
SPRO.US Spero Therapeutics Inc 20200629 0 13.2 13.93 12.83 13.25 177300 13.25 up up correct
SPSC.US SPS Commerce Inc 20200629 0 75 75.37 73.67 74.75 250446 74.75 down down correct
SPT.US Sprout Social Inc 20200629 0 27 27 24.72 24.97 783200 24.97 down down correct
SPTN.US SpartanNash Company 20200629 0 21.43 21.75 20.615 21.1 505613 19.9204 down up incorrect
SPWH.US Sportsman's Warehouse Holdings Inc 20200629 0 14.13 14.43 13.28 13.58 690411 13.58 down down correct
SPWR.US SunPower Corporation 20200629 0 7.3084 7.5983 7.2484 7.4684 2243776 4.8909 up up correct
SQBG.US Sequential Brands Group Inc 20200629 0 0.2139 0.2198 0.203 0.2086 36633 8.344 down down correct
SQBGQ.US Sequential Brands Group Inc 20200629 0 8.4 8.8 8 8.4 36633 8.4
SRAX.US SRAX Inc 20200629 0 2.532 2.59 2.43 2.5 63600 2.5 down up incorrect
SRCE.US 1st Source Corporation 20200629 0 33.51 34.985 33.51 34.73 103263 33.2403 up down incorrect
SRCL.US Stericycle Inc 20200629 0 55.28 55.96 54.28 55.26 309969 55.26 down down correct
SRDX.US Surmodics Inc 20200629 0 40.64 43.46 40.4 43.37 80300 43.37 up up correct
SREV.US ServiceSource International Inc 20200629 0 1.7 1.7 1.63 1.68 396800 1.68 down down correct
SRGA.US Surgalign Holdings Inc 20200629 0 2.81 3.04 2.81 2.85 543003 2.85 up up correct
SRNE.US Sorrento Therapeutics Inc 20200629 0 5.97 6.23 5.785 6.11 14384625 6.11 up up correct
SRPT.US Sarepta Therapeutics Inc 20200629 0 162.79 165 160.0268 162.71 669211 162.71 down up incorrect
SRRA.US Sierra Oncology Inc 20200629 0 12.2 12.556 12.2 12.25 4200 12.25 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20200629 0 7.86 7.86 7.86 7.86 0 39.1509
SRRK.US Scholar Rock Holding Corporation 20200629 0 19.88 19.89 17.69 18.14 100718 18.14 down down correct
SRTS.US Sensus Healthcare Inc 20200629 0 3.18 3.27 3.1 3.15 11000 3.15 down down correct
SSB.US South State Corporation 20200629 0 45.26 47.9999 44.83 47.02 347527 45.2554 up up correct
SSBI.US Summit State Bank 20200629 0 9.5 9.5 9.1 9.1 495 7.8642 down up incorrect
SSKN.US STRATA Skin Sciences Inc 20200629 0 1.31 1.3165 1.15 1.15 83899 1.15 down down correct
SSNC.US SS&C Technologies Holdings Inc 20200629 0 54.68 55.4 53.45 55.39 740597 54.6533 up up correct
SSNT.US SilverSun Technologies Inc 20200629 0 2.05 2.1306 1.9701 2.1306 6560 1.8092 up up correct
SSP.US The E.W. Scripps Company 20200629 0 8.39 8.93 8.33 8.72 302277 8.6496 up up correct
SSRM.US SSR Mining Inc 20200629 0 20.296 20.42 19.965 20.4 1448294 20.1483 up down incorrect
SSSS.US SuRo Capital Corp 20200629 0 9.04 9.16 8.64 9.11 168000 5.0947 up up correct
SSTI.US ShotSpotter Inc 20200629 0 24.51 25.21 24 24.71 68900 24.71 up up correct
SSYS.US Stratasys Ltd 20200629 0 15.32 16.05 15.25 15.72 738582 15.72 up up correct
STAA.US STAAR Surgical Company 20200629 0 59.9 61.5 58.33 61.38 774272 61.38 up up correct
STAB.US Statera Biopharma Inc 20200629 0 2.9 3 2.27 2.45 6965400 2.45 down up incorrect
STAF.US Staffing 360 Solutions Inc 20200629 0 1.01 1.01 0.9 0.92 28171 5.52 down down correct
STBA.US S&T Bancorp Inc 20200629 0 22.03 23.18 21.9 23 182152 21.6005 up up correct
STCN.US Steel Connect Inc 20200629 0 0.6 0.64 0.59 0.59 83500 0.59 down down correct
STFC.US State Auto Financial Corporation 20200629 0 17.62 18.19 17.48 17.67 60255 17.2015 up up correct
STGW.US MDC Partners Inc 20200629 0 1.89 2.2 1.86 2.175 3194523 2.175 up up correct
STIM.US Neuronetics Inc 20200629 0 2.08 2.19 1.93 2.04 809300 2.04 down down correct
STKL.US SunOpta Inc 20200629 0 4.65 4.87 4.57 4.77 326316 4.77 up up correct
STKS.US The ONE Group Hospitality Inc 20200629 0 1.65 1.7 1.58 1.59 81400 1.59 down up incorrect
STLD.US Steel Dynamics Inc 20200629 0 25.53 26.015 25.48 25.74 1687183 25 up up correct
STND.US Standard AVB Financial Corp 20200629 0 23.69 23.69 22.2811 23.4 24263 22.6801 down down correct
STNE.US StoneCo Ltd 20200629 0 38.26 38.66 36.67 38.2 1817700 38.2 down down correct
STOK.US Stoke Therapeutics Inc 20200629 0 24.08 24.12 23.01 23.21 121800 23.21 down down correct
STRA.US Strategic Education Inc 20200629 0 149.75 153.71 146.38 153.67 149280 148.2572 up down incorrect
STRL.US Sterling Construction Company Inc 20200629 0 9.88 10.4 9.74 10.25 138100 10.25 up up correct
STRM.US Streamline Health Solutions Inc 20200629 0 1.35 1.41 1.25 1.27 122000 1.27 down down correct
STRO.US Sutro Biopharma Inc 20200629 0 7.4 7.94 7.1 7.87 498200 7.87 up up correct
STRR.US Star Equity Holdings Inc 20200629 0 2.45 2.69 2.45 2.59 499797 2.59 up up correct
STRRP.US Star Equity Holdings Inc 20200629 0 7.3 7.3 7.3 7.3 0 5.8541
STRS.US Stratus Properties Inc 20200629 0 17.31 18.5 17 17.75 8600 17.75 up up correct
STRT.US Strattec Security Corporation 20200629 0 16.2 16.2 15.03 15.49 18500 15.49 down down correct
STSA.US Satsuma Pharmaceuticals Inc 20200629 0 29.48 29.48 26.96 27.97 79955 27.97 down down correct
STX.US Seagate Technology Holdings plc 20200629 0 47.24 47.84 46.95 47.76 2000887 45.202 up up correct
STXB.US Spirit of Texas Bancshares Inc 20200629 0 11.88 11.88 11.4527 11.71 55366 11.3846 down down correct
SUMO.US Sumo Logic Inc 20200629 0 195 198 190 190 82373 190 down down correct
SUMR.US Summer Infant Inc 20200629 0 7.79 7.79 7.3135 7.69 17960 7.69 down down correct
SUNS.US SLR Senior Investment Corp 20200629 0 13 13.06 12.67 12.76 86267 11.3066 down down correct
SUNW.US Sunworks Inc 20200629 0 0.5613 0.629 0.5502 0.6119 551746 0.6119 up down incorrect
SUPN.US Supernus Pharmaceuticals Inc 20200629 0 23.65 24 23.17 23.27 352788 23.27 down down correct
SURF.US Surface Oncology Inc 20200629 0 5.91 6.035 5.32 5.59 520500 5.59 down down correct
SURG.US SurgePays Inc. Common Stock 20200629 0 0.24 0.26 0.23 0.23 123305 11.5 down down correct
SVBI.US Severn Bancorp Inc 20200629 0 6.11 6.5 6.11 6.5 16685 6.3396 up up correct
SVC.US Service Properties Trust 20200629 0 6.88 7.4 6.59 7.36 3899443 7.3216 up up correct
SVRA.US Savara Inc 20200629 0 2.78 2.925 2.61 2.7 251369 2.7 down up incorrect
SVVC.US Firsthand Technology Value Fund Inc 20200629 0 4.25 4.25 4.11 4.18 56100 4.18 down down correct
SWAV.US ShockWave Medical Inc 20200629 0 45.69 46.54 44.715 46.3 235000 46.3 up up correct
SWBI.US Smith & Wesson Brands Inc 20200629 0 15.1806 15.5265 14.7502 15.4266 3121619 15.13 up up correct
SWIR.US Sierra Wireless Inc 20200629 0 8.55 8.86 8.42 8.75 219072 8.75 up down incorrect
SWKH.US SWK Holdings Corporation 20200629 0 12.71 12.87 12 12 40154 12 down down correct
SWKS.US Skyworks Solutions Inc 20200629 0 126.136 126.4 123.41 126 1069190 123.5971 down down correct
SWTX.US SpringWorks Therapeutics Inc 20200629 0 37.95 42.43 36.91 42 215800 42 up up correct
SXTC.US China SXT Pharmaceuticals Inc 20200629 0 2.356 2.36 2.136 2.2 4067575 2.2 down down correct
SY.US So 20200629 0 14.15 14.26 13.32 13.56 823300 13.56 down down correct
SYBT.US Stock Yards Bancorp Inc 20200629 0 39.62 40.43 38.89 39.82 199848 38.5197 up up correct
SYBX.US Synlogic Inc 20200629 0 2.04 2.05 1.95 2 266100 2 down down correct
SYNA.US Synaptics Incorporated 20200629 0 57.12 58.99 56.5 58.68 406696 58.68 up up correct
SYNC.US Synacor Inc 20200629 0 1.18 1.22 1.17 1.17 72426 1.17 down down correct
SYNH.US Syneos Health Inc 20200629 0 57.01 57.69 55.61 57.59 817325 57.59 up down incorrect
SYNL.US Synalloy Corporation 20200629 0 7.21 7.6199 7.04 7.26 42586 7.26 up up correct
SYPR.US Sypris Solutions Inc 20200629 0 0.756 0.785 0.74 0.74 25213 0.74 down down correct
SYRS.US Syros Pharmaceuticals Inc 20200629 0 10.12 10.675 9.82 10.54 245500 10.54 up up correct
TA.US TravelCenters of America Inc 20200629 0 20.26 20.73 16.38 17.12 705439 17.12 down up incorrect
TACO.US Del Taco Restaurants Inc 20200629 0 5.96 6.21 5.8075 6.09 499229 5.9848 up up correct
TACT.US TransAct Technologies Incorporated 20200629 0 4.82 4.88 4.69 4.76 14700 4.76 down down correct
TAIT.US Taitron Components Incorporated 20200629 0 2.55 2.67 2.55 2.57 2051 2.4066 up up correct
TANH.US Tantech Holdings Ltd 20200629 0 1.11 1.42 1.05 1.38 1622800 1.38 up up correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20200629 0 24.98 25.0477 24.77 24.9 14138 22.1242 down up incorrect
TANNL.US TravelCenters of America LLC SR NT 20200629 0 23.8 24.03 23.6579 23.9 4606 21.2815 up up correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20200629 0 24.33 24.61 24.32 24.4005 7975 21.6987 up up correct
TAOP.US Taoping Inc 20200629 0 0.4919 0.5099 0.4535 0.46 38800 2.76 down down correct
TARA.US Protara Therapeutics Inc 20200629 0 29.02 30.99 25.445 30.8 69890 30.8 up up correct
TAST.US Carrols Restaurant Group Inc 20200629 0 4.59 4.83 4.455 4.75 644500 4.3104 up up correct
TATT.US TAT Technologies Ltd 20200629 0 3.87 3.9 3.73 3.9 2922 3.9 up up correct
TAYD.US Taylor Devices Inc 20200629 0 9.85 10.03 9.85 10.03 4600 10.03 up up correct
TBBK.US The Bancorp Inc 20200629 0 8.98 9.45 8.89 9.3 439663 9.3 up up correct
TBK.US Triumph Bancorp Inc 20200629 0 23.44 24.06 22.95 23.76 104800 23.76 up up correct
TBKCP.US Triumph Bancorp Inc 20200629 0 24.24 24.45 24 24.45 47500 21.6813 up up correct
TBLT.US ToughBuilt Industries Inc 20200629 0 0.79 0.7999 0.7639 0.7827 940749 0.7827 down down correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20200629 0 0.046 0.05 0.045 0.045 26400 0.045 down down correct
TBNK.US Territorial Bancorp Inc 20200629 0 22.04 23.6 22.04 23.6 26283 22.123 up up correct
TBPH.US Theravance Biopharma Inc 20200629 0 21.05 21.31 20.355 20.64 491418 20.64 down up incorrect
TC.US TuanChe ADR 20200629 0 1.49 1.59 1.4523 1.54 7450 6.16 up up correct
TCBI.US Texas Capital Bancshares Inc 20200629 0 29.22 31.2 28.38 29 885669 29 down down correct
TCBK.US TriCo Bancshares 20200629 0 28.35 29.42 27.91 29.34 154635 28.2726 up up correct
TCCO.US Technical Communications Corporation 20200629 0 2.99 3.3 2.99 3.23 37079 3.23 up up correct
TCDA.US Tricida Inc 20200629 0 25.91 26.21 24.95 25.55 687800 25.55 down down correct
TCFC.US The Community Financial Corporation 20200629 0 22.12 23.47 21.99 23.47 10391 22.9017 up up correct
TCMD.US Tactile Systems Technology Inc 20200629 0 41.55 41.64 40.51 41.27 113700 41.27 down down correct
TCOM.US Trip.com Group Limited 20200629 0 25.47 26.29 25.13 26.08 4307005 26.08 up up correct
TCON.US TRACON Pharmaceuticals Inc 20200629 0 2.05 2.15 1.95 2.02 319329 2.02 down down correct
TCPC.US BlackRock TCP Capital Corp 20200629 0 8.89 9.06 8.8 9.01 242847 7.8393 up up correct
TCRR.US TCR2 Therapeutics Inc 20200629 0 15.57 16.29 15.32 15.59 107600 15.59 up up correct
TCX.US Tucows Inc 20200629 0 55.32 56.43 55.27 55.94 46645 55.94 up up correct
TDAC.US Trident Acquisitions Corp 20200629 0 10.9 11.2 10.77 10.8 26943 10.8 down down correct
TDACU.US Trident Acquisitions Corp 20200629 0 10.474 10.474 10.474 10.474 0 10.474
TDACW.US Trident Acquisitions Corp. Warrant 20200629 0 0.45 0.7 0.4 0.4801 148379 0.4801 up up correct
TDW.US WT 20200629 0 0.47 0.47 0.47 0.47 324 0.47
TEAM.US Atlassian Corporation Plc 20200629 0 180.02 180.8 172.27 175.13 1071837 175.13 down down correct
TECH.US Bio 20200629 0 256.17 259.42 251.81 253.81 138773 252.4844 down up incorrect
TECTP.US Tectonic Financial Inc 20200629 0 7.41 7.41 6.931 7.065 8200 6.1227 down down correct
TEDU.US Tarena International Inc 20200629 0 1.69 1.7098 1.56 1.6 55413 8 down down correct
TELA.US TELA Bio Inc 20200629 0 13.85 13.9 12.7 13 405100 13 down down correct
TELL.US Tellurian Inc 20200629 0 1.05 1.15 1.05 1.13 3695266 1.13 up down incorrect
TENB.US Tenable Holdings Inc 20200629 0 29.85 30.34 28.1 29.16 626900 29.16 down down correct
TENX.US Tenax Therapeutics Inc 20200629 0 1 1.004 0.936 0.9401 104931 0.9401 down down correct
TER.US Teradyne Inc 20200629 0 81.78 83.34 80.58 82.83 1607211 82.4104 up up correct
TESS.US TESSCO Technologies Incorporated 20200629 0 4.88 5.28 4.83 5.2 179700 5.2 up up correct
TFFP.US TFF Pharmaceuticals Inc 20200629 0 5.865 5.99 5.7 5.7 90800 5.7 down down correct
TFSL.US TFS Financial Corporation 20200629 0 13.96 14.345 13.96 14.2 202750 12.9737 up up correct
TGA.US TransGlobe Energy Corporation 20200629 0 0.57 0.5893 0.5302 0.5626 142636 0.5265 down up incorrect
TGLS.US Tecnoglass Inc 20200629 0 5.29 5.56 5.29 5.46 40479 5.3583 up down incorrect
TGTX.US TG Therapeutics Inc 20200629 0 18.47 19.04 18.03 18.58 1250990 18.58 up up correct
TH.US Target Hospitality Corp 20200629 0 1.58 1.7 1.55 1.67 347016 1.67 up up correct
THCA.US Tuscan Holdings Corp. II 20200629 0 10.05 10.05 10.02 10.05 11100 10.05
THCAU.US Tuscan Holdings Corp. II 20200629 0 10.1 10.1 10.1 10.1 0 10.1
THCAW.US THCAW 20200629 0 0.455 0.4572 0.455 0.4572 2000 0.4572 up up correct
THFF.US First Financial Corporation 20200629 0 35.54 36.36 35.43 36.2 69855 35.3244 up up correct
THMA.US Thimble Point Acquisition Corp 20200629 0 0.26 0.26 0.26 0.26 4000 0.26
THMO.US ThermoGenesis Holdings Inc 20200629 0 5.7 5.8 5.36 5.44 211628 5.44 down down correct
THRM.US Gentherm Incorporated 20200629 0 37.45 39.24 37.45 38.57 223636 38.57 up up correct
THTX.US Theratechnologies Inc 20200629 0 2.11 2.17 2 2 64800 2 down down correct
THWWW.US Target Hospitality Corp 20200629 0 0.1 0.1 0.095 0.095 1601 0.095 down down correct
TIGO.US Millicom International Cellular S.A 20200629 0 25.34 26.07 25.23 25.71 80800 25.71 up up correct
TIGR.US UP Fintech Holding Limited 20200629 0 4.25 4.255 4.02 4.1 425100 4.1 down down correct
TILE.US Interface Inc 20200629 0 7.48 8.1 7.3 8.09 780754 8.0466 up down incorrect
TIPLX.US Total Income + Real Estate Fund Class L 20200629 0 29.28 29.28 29.28 29.28 0 27.4012
TIPPX.US Total Income + Real Estate Fund CL C 20200629 0 28.18 28.18 28.18 28.18 0 25.9764
TIPRX.US Totl In Rl Est A 20200629 0 29.51 29.51 29.51 29.51 0 27.6236
TIPT.US Tiptree Inc 20200629 0 6.01 6.18 5.965 6.09 32258 5.9139 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20200629 0 30.04 30.04 30.04 30.04 0 28.1344
TITN.US Titan Machinery Inc 20200629 0 10.29 10.69 10.13 10.61 129565 10.61 up down incorrect
TLF.US Tandy Leather Factory Inc 20200629 0 14.66 14.73 14.55 14.73 1809 14.452 up up correct
TLGT.US Teligent Inc 20200629 0 2.83 2.855 2.66 2.68 37775 2.68 down down correct
TLMD.US SOC Telemed Inc 20200629 0 9.9751 10.14 9.9751 10.14 4270 10.14 up up correct
TLRY.US Tilray Inc 20200629 0 7.96 8.02 7.56 7.71 3892700 7.71 down down correct
TLSA.US Tiziana Life Sciences PLC 20200629 0 6.72 7.2 6.275 6.63 560039 2.652 down down correct
TMC.US TMC the metals company Inc 20200629 0 10 10 9.76 9.8 17866 9.8 down down correct
TMDI.US Titan Medical Inc 20200629 0 0.8571 0.8649 0.7503 0.805 1131757 0.805 down down correct
TMDX.US TransMedics Group Inc 20200629 0 16.7 17.43 16.475 17.25 138100 17.25 up up correct
TMUS.US T 20200629 0 105.79 106.26 103.95 105.96 9096800 105.96 up up correct
TNDM.US Tandem Diabetes Care Inc 20200629 0 86.81 88.15 84.71 87.81 1095760 87.81 up up correct
TNT.US Peak Fintech Group Inc. Common Shares 20200629 0 1660 1690 1610 1610 285820 1610 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20200629 0 0.6321 0.6354 0.598 0.6234 13397140 0.6234 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20200629 0 1.36 1.36 1.19 1.255 103170 10.04 down down correct
TOPS.US Top Ships Inc 20200629 0 0.136 0.1392 0.134 0.1365 67520153 3.4125 up up correct
TOUR.US Tuniu Corporation 20200629 0 1.18 1.25 1.17 1.19 336900 1.19 up up correct
TOWN.US TowneBank 20200629 0 17.93 18.545 17.66 18.53 204033 17.8502 up up correct
TPIC.US TPI Composites Inc 20200629 0 22.29 24.11 22.12 23.48 850700 23.48 up up correct
TPST.US Tempest Therapeutics Inc 20200629 0 1.84 1.84 1.71 1.79 74138 26.85 down up incorrect
TPTX.US Turning Point Therapeutics Inc 20200629 0 63.86 65.9 63.055 63.96 159500 63.96 up up correct
TREE.US LendingTree Inc 20200629 0 272.05 276.04 267.3545 272.75 77010 272.75 up up correct
TRHC.US Tabula Rasa HealthCare Inc 20200629 0 55.15 55.28 52.98 53.68 250800 53.68 down up incorrect
TRIB.US Trinity Biotech plc 20200629 0 2.29 2.47 2.2 2.45 791700 2.45 up up correct
TRIL.US Trillium Therapeutics Inc 20200629 0 7.87 7.96 7.27 7.3 1544744 7.3 down up incorrect
TRIP.US TripAdvisor Inc 20200629 0 18.24 19.15 18.09 19.06 3368183 19.06 up up correct
TRIT.US Triterras Inc 20200629 0 10.95 10.95 10.3 10.87 6611129 10.87 down up incorrect
TRMB.US Trimble Inc 20200629 0 42.92 43.22 42.13 42.64 1115439 42.64 down up incorrect
TRMD.US TORM plc 20200629 0 6.91 6.9499 6.53 6.53 33781 5.8831 down up incorrect
TRMK.US Trustmark Corporation 20200629 0 23.18 24.14 23.05 23.98 337768 22.8691 up down incorrect
TRNS.US Transcat Inc 20200629 0 23.24 25.62 23.24 25.62 17300 25.62 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20200629 0 0.0012 0.0012 0.0012 0.0012 836 0.24
TROO.US TROOPS Inc 20200629 0 1.38 1.4 1.23 1.24 41900 1.24 down up incorrect
TROW.US T. Rowe Price Group Inc 20200629 0 120.19 120.92 118.82 120.82 967526 116.5877 up up correct
TRS.US TriMas Corporation 20200629 0 23.16 24.32 22.94 23.81 189373 23.7816 up up correct
TRST.US TrustCo Bank Corp NY 20200629 0 6 6.21 6 6.21 380388 29.1639 up down incorrect
TRUE.US TrueCar Inc 20200629 0 2.53 2.68 2.5 2.63 968741 2.63 up up correct
TRUP.US Trupanion Inc 20200629 0 41.99 43.11 41.44 42.29 373235 42.29 up up correct
TRVG.US trivago N.V 20200629 0 1.91 1.99 1.88 1.98 217100 1.98 up up correct
TRVI.US Trevi Therapeutics Inc 20200629 0 5.52 7.5 5.38 6.87 153700 6.87 up up correct
TRVN.US Trevena Inc 20200629 0 1.6 1.61 1.34 1.52 4370055 1.52 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20200629 0 19.42 19.75 19.1 19.69 117700 18.3878 up up correct
TSBK.US Timberland Bancorp Inc 20200629 0 17.47 18.25 17.47 18.25 19281 17.2501 up up correct
TSC.US TriState Capital Holdings Inc 20200629 0 14.69 15.5 14.59 15.36 229309 15.36 up up correct
TSCAP.US TriState Capital Holdings Inc 20200629 0 23.1056 23.6899 23.1056 23.345 1480 21.1406 up up correct
TSCBP.US TriState Capital Holdings Inc 20200629 0 23.59 23.59 23 23 2800 20.9457 down up incorrect
TSCO.US Tractor Supply Company 20200629 0 130 132.695 129.45 131.61 1071988 129.4582 up up correct
TSEM.US Tower Semiconductor Ltd 20200629 0 18.33 18.95 18.03 18.74 410472 18.74 up up correct
TSIFX.US TSIFX 20200629 0 9.63 9.63 9.63 9.63 0 9.0926
TSLA.US Tesla Inc 20200629 0 969.01 1010 948.5201 1009.35 45132019 201.87 up up correct
TSRI.US TSR Inc 20200629 0 4.57 4.66 4.15 4.66 24646 4.66 up up correct
TTCF.US Tattooed Chef Inc 20200629 0 17.62 18.3955 17.01 17.3 2913501 17.3 down down correct
TTD.US The Trade Desk Inc 20200629 0 405.89 407.7167 391.3 406.15 1720705 40.615 up up correct
TTEC.US TTEC Holdings Inc 20200629 0 44.38 44.99 43.84 44.55 142710 42.6466 up up correct
TTEK.US Tetra Tech Inc 20200629 0 75.69 78.43 75.34 78.43 254681 77.7519 up up correct
TTGT.US TechTarget Inc 20200629 0 29.57 30.12 29.57 29.99 174883 29.99 up up correct
TTMI.US TTM Technologies Inc 20200629 0 11.03 11.565 10.98 11.49 1134271 11.49 up up correct
TTNP.US Titan Pharmaceuticals Inc 20200629 0 0.32 0.335 0.3115 0.324 275138 9.72 up up correct
TTOO.US T2 Biosystems Inc 20200629 0 1.32 1.38 1.25 1.31 4973600 1.31 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20200629 0 1.31 1.36 1.25 1.26 7873 1.1614 down down correct
TTWO.US Take 20200629 0 141.93 142.01 136.81 137.79 1555337 137.79 down down correct
TURN.US 180 Degree Capital Corp 20200629 0 1.74 1.7801 1.74 1.75 16947 5.25 up down incorrect
TUSK.US Mammoth Energy Services Inc 20200629 0 1.15 1.26 1.15 1.23 183700 1.23 up up correct
TVTX.US Travere Therapeutics Inc 20200629 0 19.83 20.2 18.91 19.73 505375 19.73 down down correct
TVTY.US Tivity Health Inc 20200629 0 11.26 11.59 10.998 11.13 725151 11.13 down down correct
TW.US Tradeweb Markets Inc 20200629 0 59.28 59.86 58.51 59.14 765400 58.7547 down up incorrect
TWIN.US Twin Disc Incorporated 20200629 0 5.43 5.63 5.3 5.62 80200 5.62 up up correct
TWNK.US Hostess Brands Inc 20200629 0 12.37 12.5 12.16 12.25 1093800 12.25 down down correct
TWNKW.US Hostess Brands Inc 20200629 0 0.85 0.92 0.85 0.87 52100 0.87 up up correct
TWOU.US 2U Inc 20200629 0 37.91 38.71 36.37 36.88 1090160 36.88 down down correct
TWST.US Twist Bioscience Corporation 20200629 0 41.08 42.78 40.17 42.01 404400 42.01 up up correct
TXG.US 10x Genomics Inc 20200629 0 86.16 87.04 83.37 84.65 451700 84.65 down down correct
TXMD.US TherapeuticsMD Inc 20200629 0 1.25 1.25 1.16 1.18 3089252 1.18 down down correct
TXN.US Texas Instruments Incorporated 20200629 0 123.85 124.95 122.42 124.77 3540060 120.2054 up down incorrect
TXRH.US Texas Roadhouse Inc 20200629 0 50.68 53.55 49.95 53.07 1533815 52.3908 up up correct
TYHT.US Shineco Inc 20200629 0 0.5204 0.545 0.5204 0.526 209869 4.734 up up correct
TYME.US Tyme Technologies Inc 20200629 0 1.25 1.38 1.25 1.38 424801 1.38 up up correct
TZOO.US Travelzoo 20200629 0 5.95 6.06 5.71 5.75 205600 5.75 down down correct
UAL.US United Airlines Holdings Inc 20200629 0 33.2 35.5 31.805 35.27 64905793 35.27 up up correct
UBCP.US United Bancorp Inc 20200629 0 11.11 11.45 11.01 11.45 6070 10.8152 up down incorrect
UBFO.US United Security Bancshares 20200629 0 6.71 6.94 6.42 6.56 43247 5.9967 down down correct
UBOH.US United Bancshares Inc 20200629 0 18.3 18.3 18.1 18.1 698 17.392 down down correct
UBSI.US United Bankshares Inc 20200629 0 26.18 27.33 26.11 27.06 613420 25.3991 up up correct
UBX.US Unity Biotechnology Inc 20200629 0 8.48 9.055 8.331 8.67 325500 8.67 up up correct
UCBI.US United Community Banks Inc 20200629 0 18.65 19.73 18.62 19.58 405634 18.7964 up up correct
UCBIO.US United Community Banks Inc 20200629 0 24.88 25 24.88 25 46000 22.7352 up up correct
UCL.US uCloudlink Group Inc 20200629 0 16.33 16.7 16 16.6824 13996 16.6824 up up correct
UCTT.US Ultra Clean Holdings Inc 20200629 0 22.12 22.26 21.61 21.94 335205 21.94 down down correct
UEIC.US Universal Electronics Inc 20200629 0 44.28 46.28 44.16 45.99 65100 45.99 up down incorrect
UEPS.US Net 1 UEPS Technologies Inc 20200629 0 3.02 3.1 2.99 3.06 179469 3.06 up down incorrect
UFCS.US United Fire Group Inc 20200629 0 26.65 27.39 26.5812 27.04 63081 25.9177 up up correct
UFPI.US UFP Industries Inc 20200629 0 46.47 48.97 46.47 48.79 265216 48.1608 up up correct
UFPT.US UFP Technologies Inc 20200629 0 44.41 45.2 43.95 44.28 41400 44.28 down down correct
UG.US United 20200629 0 15.38 15.38 15.38 15.38 1331 14.6135
UHAL.US AMERCO 20200629 0 298.97 302.59 296.35 301.85 28307 299.3943 up up correct
UIHC.US United Insurance Holdings Corp 20200629 0 7.77 8.025 7.55 7.64 101050 7.1426 down down correct
UK.US Ucommune International Ltd 20200629 0 10.13 10.14 10.12 10.12 1332 10.12 down down correct
ULBI.US Ultralife Corporation 20200629 0 6.62 7.13 6.62 7.04 82100 7.04 up up correct
ULH.US Universal Logistics Holdings Inc 20200629 0 16.69 17.35 16.62 17.24 56522 16.8349 up up correct
ULTA.US Ulta Beauty Inc 20200629 0 191 200.33 186.01 198.63 1967109 198.63 up up correct
UMBF.US UMB Financial Corporation 20200629 0 48.02 50.31 47.77 50.27 260154 49.0309 up up correct
UMPQ.US Umpqua Holdings Corporation 20200629 0 10.04 10.5 9.975 10.44 1546333 9.6542 up up correct
UNAM.US Unico American Corporation 20200629 0 5.56 5.56 5.56 5.56 200 5.56
UNB.US Union Bankshares Inc 20200629 0 17.56 19.77 17.56 18.99 29252 17.6516 up up correct
UNIQX.US UNIQX 20200629 0 26.26 26.26 26.26 26.26 0 25.146
UNIT.US Uniti Group Inc 20200629 0 8.98 9.165 8.86 8.97 1484284 8.2775 down down correct
UNTY.US Unity Bancorp Inc 20200629 0 13.38 14.51 13.13 14.51 15014 14.1365 up up correct
UONE.US Urban One Inc 20200629 0 21.95 21.95 17.1 18.03 879781 18.03 down down correct
UONEK.US Urban One Inc 20200629 0 1.81 1.89 1.62 1.65 1960700 1.65 down down correct
UPLD.US Upland Software Inc 20200629 0 32.81 33.32 31.95 33.19 195091 33.19 up up correct
UPWK.US Upwork Inc 20200629 0 14.18 14.5 13.71 14.24 2845200 14.24 up up correct
URBN.US Urban Outfitters Inc 20200629 0 14.95 15.29 14.41 15.03 3120219 15.03 up up correct
URGN.US UroGen Pharma Ltd 20200629 0 25.66 26.35 24.88 25.45 155900 25.45 down down correct
USAK.US USA Truck Inc 20200629 0 7 7.41 6.8743 7.01 43365 7.01 up up correct
USAP.US Universal Stainless & Alloy Products Inc 20200629 0 8.64 9.01 8.52 8.52 22400 8.52 down down correct
USAU.US U.S. Gold Corp 20200629 0 6.77 6.8 6.41 6.59 23518 6.59 down down correct
USEG.US U.S. Energy Corp 20200629 0 5.66 5.71 5.37 5.5 7200 5.5 down down correct
USIO.US Usio Inc 20200629 0 2 2.06 1.93 1.95 29665 1.95 down up incorrect
USLM.US United States Lime & Minerals Inc 20200629 0 87.82 87.82 83.61 83.61 4130 82.9572 down down correct
USQIX.US USQ Core Real Estate Fund 20200629 0 24.92 24.92 24.92 24.92 0 23.6962
USQSX.US USQ Core Real Estate Fund 20200629 0 24.93 24.93 24.93 24.93 0 23.7063
USWS.US U.S. Well Services Inc 20200629 0 0.4699 0.5199 0.465 0.4961 155544 1.7364 up up correct
USWSW.US U.S. Well Services Inc. WT EXP 031524 20200629 0 0.045 0.0494 0.0226 0.0401 32835 0.0401 down up incorrect
UTHR.US United Therapeutics Corporation 20200629 0 119.78 121.92 116.56 119.96 394583 119.96 up up correct
UTMD.US Utah Medical Products Inc 20200629 0 87.78 90.24 87.5 90.14 18797 87.0825 up up correct
UTSI.US UTStarcom Holdings Corp 20200629 0 1.83 1.87 1.68 1.82 95700 1.82 down down correct
UVSP.US Univest Financial Corporation 20200629 0 15.2 15.725 14.94 15.56 137513 14.9342 up up correct
UXIN.US Uxin Limited 20200629 0 1.57 1.58 1.41 1.42 625700 1.42 down down correct
VABK.US Virginia National Bankshares Corporation 20200629 0 25.15 25.15 25.15 25.15 100 23.441
VALU.US Value Line Inc 20200629 0 26.8 27.395 25.09 27.3 10022 26.1362 up up correct
VBFC.US Village Bank and Trust Financial Corp 20200629 0 29.12 29.12 29.12 29.12 350 29.0472
VBIV.US VBI Vaccines Inc 20200629 0 3.19 3.4 3.02 3.13 11918505 3.13 down down correct
VBLT.US Vascular Biogenics Ltd 20200629 0 1.25 1.28 1.24 1.28 271800 1.28 up up correct
VBTX.US Veritex Holdings Inc 20200629 0 16.52 17.56 16.5 17.22 252189 16.5432 up up correct
VC.US Visteon Corporation 20200629 0 65.76 67.05 63.67 65.44 393459 65.44 down down correct
VCEL.US Vericel Corporation 20200629 0 13.29 13.98 13.19 13.56 535900 13.56 up up correct
VCMIX.US Versus Capital Multi 20200629 0 26.71 26.71 26.71 26.71 0 25.1681
VCNX.US Vaccinex Inc 20200629 0 3.8 3.84 3.38 3.42 69800 3.42 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20200629 0 24.4 24.4 24.4 24.4 0 23.3612
VCTR.US Victory Capital Holdings Inc 20200629 0 16.28 16.54 16 16.46 222978 16.0813 up up correct
VCYT.US Veracyte Inc 20200629 0 23.3 24.5 22.87 24.45 540480 24.45 up up correct
VECO.US Veeco Instruments Inc 20200629 0 12.72 12.96 12.39 12.78 478309 12.78 up up correct
VEON.US VEON Ltd 20200629 0 1.71 1.795 1.69 1.77 5497288 1.77 up up correct
VERB.US Verb Technology Company Inc 20200629 0 1.12 1.12 1.04 1.07 77050 1.07 down up incorrect
VERBW.US Verb Technology Company Inc 20200629 0 0.35 0.35 0.2901 0.2901 48108 0.2901 down up incorrect
VERI.US Veritone Inc 20200629 0 17.2 17.89 16.07 16.93 833600 16.93 down down correct
VERO.US Venus Concept Inc 20200629 0 4.21 4.21 3.57 3.71 168600 3.71 down down correct
VERU.US Veru Inc 20200629 0 3.42 3.79 3.28 3.43 1804200 3.43 up up correct
VERY.US Vericity Inc 20200629 0 9.98 10.99 9.108 10.99 20100 10.99 up up correct
VFF.US Village Farms International Inc 20200629 0 4.62 4.95 4.6 4.92 564713 4.92 up up correct
VFLEX.US VFLEX 20200629 0 23.74 23.74 23.74 23.74 0 21.8526
VG.US Vonage Holdings Corp 20200629 0 9.56 9.81 9.5 9.74 1916697 9.74 up up correct
VIA.US Via Renewables Inc 20200629 0 7.01 7.08 6.9 7.06 134522 6.3672 up down incorrect
VIAC.US ViacomCBS Inc 20200629 0 22.39 23.39 21.88 23.05 10918590 22.2045 up up correct
VIACA.US ViacomCBS Inc 20200629 0 24.57 25.81 24.14 25.57 82172 24.6997 up up correct
VIASP.US Via Renewables Inc 20200629 0 23.07 23.9 22.45 22.63 7800 19.7802 down down correct
VIAV.US Viavi Solutions Inc 20200629 0 12.57 12.78 12.34 12.66 2953302 12.66 up up correct
VICR.US Vicor Corporation 20200629 0 69.24 72.71 68.735 71.75 276368 71.75 up up correct
VINC.US Vincerx Pharma Inc 20200629 0 10.7 10.7 9.96 9.96 321 9.96 down down correct
VIOT.US Viomi Technology Co. Ltd 20200629 0 5.31 5.32 5.12 5.16 89900 5.16 down down correct
VIR.US Vir Biotechnology Inc 20200629 0 38.15 38.47 35.56 36.32 1731000 36.32 down down correct
VIRC.US Virco Mfg. Corporation 20200629 0 2.8 2.8 2.53 2.66 8900 2.66 down down correct
VIRT.US Virtu Financial Inc 20200629 0 22.93 23.645 22.78 23.43 900548 22.1782 up up correct
VIRX.US Viracta Therapeutics Inc 20200629 0 2.9 2.9 2.7 2.9 349130 2.9
VISL.US Vislink Technologies Inc 20200629 0 0.6137 0.6989 0.6 0.664 1804062 3.984 up up correct
VIVE.US Viveve Medical Inc 20200629 0 5.7 5.93 5.65 5.7 35685 5.7
VIVO.US Meridian Bioscience Inc 20200629 0 21.92 22.54 21.2 21.78 608563 21.78 down down correct
VJET.US voxeljet AG 20200629 0 1.46 1.6 1.46 1.47 12160 7.35 up up correct
VKTX.US Viking Therapeutics Inc 20200629 0 7.63 7.64 7.165 7.26 1866577 7.26 down down correct
VLCN.US Volcon Inc. Common stock 20200629 0 6 6 5.8 5.8 55 5.8 down down correct
VLDR.US Velodyne Lidar Inc 20200629 0 16 17.93 14.34 16.73 2636906 16.73 up up correct
VLDRW.US Velodyne Lidar Inc 20200629 0 2.95 3.59 2.06 2.92 2217246 2.92 down down correct
VLGEA.US Village Super Market Inc 20200629 0 27.33 27.66 27.1 27.63 46810 25.9609 up up correct
VLY.US Valley National Bancorp 20200629 0 7.37 7.75 7.27 7.7 2321414 7.2548 up up correct
VLYPO.US Valley National Bancorp 20200629 0 22.07 22.17 21.87 21.88 3399 20.1813 down up incorrect
VLYPP.US Valley National Bancorp 20200629 0 23.99 24.63 23.9 24.3824 11382 22.4646 up up correct
VMD.US Viemed Healthcare Inc 20200629 0 10.21 10.64 10.11 10.22 512907 10.22 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20200629 0 11.31 11.83 11.1394 11.22 611369 11.22 down down correct
VNET.US 21Vianet Group Inc 20200629 0 24.44 25.23 24.25 24.79 2341398 24.79 up up correct
VNOM.US Viper Energy Partners LP 20200629 0 10.3 10.63 10.1001 10.45 588009 9.7218 up up correct
VOD.US Vodafone Group Plc 20200629 0 15.59 15.75 15.51 15.74 1415192 14.3303 up up correct
VOXX.US VOXX International Corporation 20200629 0 5.94 5.94 5.58 5.74 131949 5.74 down down correct
VQS.US Viq Solutions Inc 20200629 0 3.154 3.154 2.6356 2.731 120359 2.731 down down correct
VRA.US Vera Bradley Inc 20200629 0 4.19 4.49 3.9 4.46 412534 4.46 up up correct
VRAY.US ViewRay Inc 20200629 0 1.99 2.1 1.955 2.05 892600 2.05 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20200629 0 14.51 14.87 13.86 14.07 91800 14.07 down down correct
VRDN.US Viridian Therapeutics Inc 20200629 0 1.065 1.08 1 1.06 125329 15.9 down up incorrect
VREX.US Varex Imaging Corporation 20200629 0 14.55 15.105 14.27 15.09 708800 15.09 up up correct
VRM.US Vroom Inc 20200629 0 54.9 56 50.6 55.01 1010800 55.01 up up correct
VRME.US VerifyMe Inc 20200629 0 3.91 4 3.75 3.86 63072 3.86 down down correct
VRMEW.US VerifyMe Inc 20200629 0 1.5 1.5 1.09 1.175 2803 1.175 down down correct
VRNA.US Verona Pharma plc 20200629 0 5 5.1633 4.5001 4.54 31637 4.54 down down correct
VRNS.US Varonis Systems Inc 20200629 0 87.53 88.71 85.09 87.97 1475838 29.3233 up up correct
VRNT.US Verint Systems Inc 20200629 0 43.8391 43.9391 42.6894 43.7791 373064 22.3021 down down correct
VRRM.US Verra Mobility Corporation 20200629 0 10.13 10.54 9.9 10.36 1030900 10.36 up down incorrect
VRSK.US Verisk Analytics Inc 20200629 0 163.27 164.53 161.1 164.34 568546 162.8799 up down incorrect
VRSN.US VeriSign Inc 20200629 0 205.1 205.61 200.39 204.1 554726 204.1 down down correct
VRTS.US Virtus Investment Partners Inc 20200629 0 109.32 112.89 109.32 112.89 46385 110.1065 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20200629 0 286.95 287.65 280.89 285.18 1452670 285.18 down down correct
VS.US Versus Systems Inc 20200629 0 0.15 0.15 0.14 0.1498 9903 2.3968 down down correct
VSAT.US Viasat Inc 20200629 0 37.46 39.47 36.52 39.33 450089 39.33 up up correct
VSEC.US VSE Corporation 20200629 0 29.63 30.99 29.2873 30.98 43270 30.558 up down incorrect
VSLAX.US Invesco Senior Loan Fund Class A 20200629 0 5.81 5.81 5.81 5.81 0 5.4987
VSLCX.US Invesco Senior Loan Fund Class C 20200629 0 5.82 5.82 5.82 5.82 0 5.5695
VSLYX.US If Inv Snr Fnd Y 20200629 0 5.81 5.81 5.81 5.81 0 5.4784
VSTM.US Verastem Inc 20200629 0 1.77 1.78 1.68 1.7 7858800 1.7 down up incorrect
VTGN.US VistaGen Therapeutics Inc 20200629 0 0.545 0.58 0.51 0.535 1864846 0.535 down down correct
VTNR.US Vertex Energy Inc 20200629 0 0.7 0.71 0.6506 0.662 74422 0.662 down down correct
VTRS.US Viatris Inc 20200629 0 16 16.2 15.775 15.99 2856965 15.6258 down down correct
VTSI.US VirTra Inc 20200629 0 3.41 3.8492 3.41 3.7 101897 3.7 up up correct
VTVT.US vTv Therapeutics Inc 20200629 0 2.34 2.3791 2.19 2.23 385877 2.23 down down correct
VUZI.US Vuzix Corporation 20200629 0 2.37 2.3972 2.26 2.33 508380 2.33 down down correct
VVPR.US VivoPower International PLC 20200629 0 1.37 1.4 1.2901 1.3 75007 1.3 down down correct
VWTR.US Vidler Water Resources Inc 20200629 0 8.15 8.24 8.05 8.21 68400 8.21 up up correct
VXRT.US Vaxart Inc 20200629 0 9.87 9.89 7.32 7.49 75421894 7.49 down down correct
VYGR.US Voyager Therapeutics Inc 20200629 0 12.82 13.17 12.08 12.21 249200 12.21 down down correct
VYNE.US VYNE Therapeutics Inc 20200629 0 7.4 7.56 7.12 7.24 823475 7.24 down down correct
VYNT.US Vyant Bio Inc 20200629 0 3.17 3.17 3 3.01 51800 3.01 down down correct
WABC.US Westamerica Bancorporation 20200629 0 55.97 57.08 55.18 55.98 125376 53.6314 up down incorrect
WAFD.US Washington Federal Inc 20200629 0 25 26.465 25 26.4 467051 25.1466 up up correct
WAFU.US Wah Fu Education Group Limited 20200629 0 4.52 4.55 4.12 4.2 75686 4.2 down up incorrect
WASH.US Washington Trust Bancorp Inc 20200629 0 31.94 32.75 31.82 32.5 110949 30.2013 up up correct
WATT.US Energous Corporation 20200629 0 2.82 2.8799 2.73 2.79 828877 2.79 down down correct
WB.US Weibo Corporation 20200629 0 34.15 34.25 32.8 33.33 1268976 33.33 down down correct
WBA.US Walgreens Boots Alliance Inc 20200629 0 41.44 42.64 41.38 42.32 5225851 39.8216 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20200629 0 39.14 39.14 37.34 38.09 817100 38.09 down down correct
WDAY.US Workday Inc 20200629 0 186.26 188.03 181.66 186.18 1755129 186.18 down down correct
WDC.US Western Digital Corporation 20200629 0 41.09 42.22 40.6 41.99 3729060 41.99 up up correct
WDFC.US WD 20200629 0 193.99 201.61 193.6 198.87 192274 195.3179 up up correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20200629 0 12.75 12.75 12.75 12.75 0 12.6433
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20200629 0 13.1 13.1 13.1 13.1 0 12.9955
WEN.US The Wendy's Company 20200629 0 21.24 21.96 20.82 21.66 2443000 21.12 up up correct
WERN.US Werner Enterprises Inc 20200629 0 42.75 43.01 42.25 42.69 1125822 42.0945 down down correct
WESFX.US Wildermuth Endowment Strategy Fund 20200629 0 13.24 13.24 13.24 13.24 0 13.134
WETF.US WisdomTree Investments Inc 20200629 0 3.25 3.435 3.24 3.39 916321 3.277 up up correct
WEYS.US Weyco Group Inc 20200629 0 22.14 22.23 20.7118 21.61 17214 20.397 down down correct
WFCPX.US Wells Fargo & Co Non 20200629 0 25.02 25.02 25.02 25.02 0 25.02
WHF.US WhiteHorse Finance Inc 20200629 0 10.17 10.41 10.01 10.16 49639 8.5853 down down correct
WHFBZ.US WHFBZ 20200629 0 24.1523 24.1523 24.1523 24.1523 902 21.966
WHLM.US Wilhelmina International Inc 20200629 0 4.2 4.2 4.2 4.2 248 4.2
WHLR.US Wheeler Real Estate Investment Trust Inc 20200629 0 1.62 1.76 1.62 1.72 45900 1.72 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20200629 0 12 12 12 12 0 12
WHLRP.US Wheeler Real Estate Investment Trust Inc 20200629 0 7.3 7.64 7.19 7.457 1400 7.457 up up correct
WILC.US G. Willi 20200629 0 15.32 15.89 15.21 15.89 1281 14.9851 up down incorrect
WIMI.US WiMi Hologram Cloud Inc 20200629 0 3.56 3.63 3.41 3.43 55592 3.43 down down correct
WINA.US Winmark Corporation 20200629 0 168.21 170.14 166.27 168.42 8118 158.9968 up up correct
WING.US Wingstop Inc 20200629 0 136.77 139.34 134.34 136.46 685642 130.5225 down down correct
WINT.US Windtree Therapeutics Inc 20200629 0 7.25 7.25 6.96 7.02 48797 7.02 down down correct
WIRE.US Encore Wire Corporation 20200629 0 46.41 48.63 46.08 48.57 86346 48.4756 up up correct
WISA.US Summit Wireless Technologies Inc 20200629 0 2.23 2.24 2.18 2.23 372500 2.23
WIX.US Wix.com Ltd 20200629 0 252.47 253.09 241.61 249.7 595249 249.7 down down correct
WKEY.US WISeKey International Holding AG 20200629 0 6.96 7.38 6.77 6.9 24700 6.9 down down correct
WKHS.US Workhorse Group Inc 20200629 0 12.2 15.41 11 14.51 128988898 14.51 up up correct
WKSP.US Worksport Ltd. Common Stock 20200629 0 0.071 0.071 0.064 0.07 225900 0.07 down up incorrect
WLDN.US Willdan Group Inc 20200629 0 22.16 24.01 22.12 23.88 82674 23.88 up up correct
WLFC.US Willis Lease Finance Corporation 20200629 0 23.05 24.69 22.38 24.69 9900 24.69 up up correct
WLTW.US Willis Towers Watson Public Limited Company 20200629 0 195.04 196.35 191.69 192.93 566123 189.8686 down down correct
WMG.US Warner Music Group Corp 20200629 0 30.94 32.21 30.5 31.43 1191111 30.7306 up up correct
WNEB.US Western New England Bancorp Inc 20200629 0 5.72 5.87 5.571 5.85 54104 5.6109 up up correct
WPRT.US Westport Fuel Systems Inc 20200629 0 1.18 1.27 1.17 1.23 675179 1.23 up up correct
WRAP.US Wrap Technologies Inc 20200629 0 9.56 10.19 9.1 9.86 1411700 9.86 up down incorrect
WRLD.US World Acceptance Corporation 20200629 0 64.91 66.57 63.44 64.98 62500 64.98 up up correct
WSBC.US WesBanco Inc 20200629 0 19.14 20.555 19.01 19.84 480489 18.6356 up up correct
WSBF.US Waterstone Financial Inc 20200629 0 14.38 14.81 13.92 14.55 104380 13.2128 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20200629 0 13.61 13.76 12.87 13.12 4150000 13.12 down down correct
WSFS.US WSFS Financial Corporation 20200629 0 26.16 27.68 25.755 27.65 255371 27.1481 up up correct
WSTG.US Wayside Technology Group Inc 20200629 0 23.76 23.98 23.6 23.88 15476 22.9223 up up correct
WTBA.US West Bancorporation Inc 20200629 0 17.13 17.305 16.88 17.25 50198 16.2696 up up correct
WTER.US The Alkaline Water Company Inc 20200629 0 1.55 1.58 1.39 1.41 1582820 1.41 down down correct
WTFC.US Wintrust Financial Corporation 20200629 0 41.8 43.52 41.45 42.88 340012 41.6868 up up correct
WTFCM.US Wintrust Financial Corporation 20200629 0 25.15 25.275 24.88 24.88 16902 22.7066 down up incorrect
WTFCP.US Wintrust Financial Corporation 20200629 0 25.93 26.09 25.93 25.99 432460 23.8214 up up correct
WTRH.US Waitr Holdings Inc 20200629 0 2.36 2.78 2.29 2.71 10260390 2.71 up up correct
WTW.US Weight Watchers International Inc 20200629 0 24.33 24.78 24.16 24.49 16952 24.49 up up correct
WVE.US Wave Life Sciences Ltd 20200629 0 11.16 11.18 10.42 10.51 361900 10.51 down down correct
WVFC.US WVS Financial Corp 20200629 0 13.1752 13.1752 13.1752 13.1752 538 12.6568
WVVI.US Willamette Valley Vineyards Inc 20200629 0 5.98 6 5.92 5.97 4416 5.97 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20200629 0 4.9566 4.9583 4.9566 4.9583 200 4.6094 up up correct
WW.US WW International Inc 20200629 0 25.27 25.35 24.07 24.54 1842329 24.54 down down correct
WWD.US Woodward Inc 20200629 0 76.67 78.45 75.785 78.33 406307 77.7606 up up correct
WYNN.US Wynn Resorts Limited 20200629 0 69.22 74.23 67.54 74.22 7053208 74.22 up up correct
XAIR.US Beyond Air Inc 20200629 0 7.61 7.61 7 7.01 506900 7.01 down down correct
XBIO.US Xenetic Biosciences Inc 20200629 0 0.89 1.06 0.89 1.04 240467 1.04 up up correct
XBIOW.US Xenetic Biosciences Inc 20200629 0 0.54 0.7 0.54 0.7 200 0.7 up up correct
XBIT.US XBiotech Inc 20200629 0 14.83 15.2 14.04 14.35 136025 14.35 down down correct
XCAPX.US ACAP Strategic Fund 20200629 0 23.84 23.84 23.84 23.84 0 22.8971
XCBFX.US Capstone Church Bond Fund 20200629 0 12.49 12.49 12.49 12.49 0 12.49
XCLIX.US XCLIX 20200629 0 10.87 10.87 10.87 10.87 0 10.4671
XCUR.US Exicure Inc 20200629 0 2.7 2.704 2.43 2.5 546300 2.5 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20200629 0 17.76 17.76 17.76 17.76 0 17.76
XEL.US Xcel Energy Inc 20200629 0 63 63 62 62.46 2652255 59.9768 down down correct
XELA.US Exela Technologies Inc 20200629 0 0.55 0.668 0.53 0.595 33660804 1.785 up up correct
XELB.US Xcel Brands Inc 20200629 0 0.87 0.9471 0.87 0.8811 71704 0.8811 up up correct
XENE.US Xenon Pharmaceuticals Inc 20200629 0 13.06 13.06 11.93 12.01 103692 12.01 down down correct
XENT.US Intersect ENT Inc 20200629 0 12.3 12.86 12.05 12.85 336036 12.85 up up correct
XERS.US Xeris Pharmaceuticals Inc 20200629 0 2.55 2.72 2.45 2.68 3353500 2.68 up up correct
XFOR.US X4 Pharmaceuticals Inc 20200629 0 8.75 9.1 8.52 8.54 110702 8.54 down down correct
XGEIX.US Guggenheim Energy & Income Fund 20200629 0 744.9 744.9 744.9 744.9 0 611.9798
XGN.US Exagen Inc 20200629 0 11.06 11.6 10.42 11.5 25300 11.5 up down incorrect
XILSX.US Pioneer ILS Interval Fund 20200629 0 8.53 8.53 8.53 8.53 0 8.1064
XLNX.US Xilinx Inc 20200629 0 91.3 92 90.71 91.96 2264371 91.1957 up up correct
XLRN.US Acceleron Pharma Inc 20200629 0 97.61 97.61 94.1 96.15 853642 96.15 down down correct
XNCR.US Xencor Inc 20200629 0 31.6 32.9 31.125 32.19 582773 32.19 up down incorrect
XNET.US Xunlei Limited 20200629 0 3.96 4.24 3.7946 3.82 1740259 3.82 down down correct
XOMA.US XOMA Corporation 20200629 0 23.49 24.1 21.42 21.85 60626 21.85 down up incorrect
XONE.US The ExOne Company 20200629 0 8.6 8.98 8.26 8.6 140664 8.6
XP.US XP Inc 20200629 0 44.06 44.5 43.12 43.52 759500 43.52 down up incorrect
XPEL.US XPEL Inc 20200629 0 15.76 16 14.46 15.94 275949 15.94 up up correct
XPER.US Xperi Holding Corporation 20200629 0 14.42 14.87 14.3 14.58 556768 14.3859 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20200629 0 5.81 5.81 5.81 5.81 0 5.5005
XRAY.US DENTSPLY SIRONA Inc 20200629 0 43.68 44.08 43.2 43.91 1063215 43.4951 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20200629 0 0.11 0.11 0.091 0.091 19550 0.091 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20200629 0 15.04 15.465 14.76 15.3 3079684 14.4473 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20200629 0 10.04 10.04 10.04 10.04 0 9.5241
XSICX.US Voya Senior Income Fund Class 20200629 0 10.02 10.02 10.02 10.02 0 9.5722
XSIIX.US ING Senior Incm Fd 20200629 0 10 10 10 10 0 9.4511
XSILX.US XSILX 20200629 0 8.52 8.52 8.52 8.52 0 8.113
XSIWX.US ING Senior Incm Fd 20200629 0 10.05 10.05 10.05 10.05 0 9.5008
XSLCX.US Invesco Senior Loan Fund Class 20200629 0 5.81 5.81 5.81 5.81 0 5.81
XSPA.US XpresSpa Group Inc 20200629 0 4.23 4.7 4.03 4.3 10745590 4.3 up up correct
XTLB.US XTL Biopharmaceuticals Ltd 20200629 0 1.51 1.6 1.49 1.55 44936 1.55 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20200629 0 0.78 0.795 0.747 0.775 1083900 0.775 down down correct
YELL.US Yellow Corporation 20200629 0 1.6 1.79 1.59 1.74 2172500 1.74 up up correct
YI.US 111 Inc 20200629 0 6.77 6.81 6.34 6.44 30300 6.44 down down correct
YJ.US Yunji Inc 20200629 0 2.78 2.93 2.72 2.8 153100 2.8 up up correct
YMAB.US Y 20200629 0 45.86 46.46 44.58 45.67 307700 45.67 down down correct
YMTX.US Yumanity Therapeutics Inc 20200629 0 1.44 1.47 1.36 1.39 58153 27.8 down down correct
YNDX.US Yandex N.V 20200629 0 48.97 49.63 48.59 49.24 2388154 49.24 up up correct
YORW.US The York Water Company 20200629 0 47.86 48.463 46.75 47.02 61409 46.0539 down down correct
YTEN.US Yield10 Bioscience Inc 20200629 0 6.33 6.565 6.31 6.39 47911 6.39 up up correct
YTRA.US Yatra Online Inc 20200629 0 0.7 0.715 0.66 0.669 1007800 0.669 down up incorrect
YVR.US Liquid Media Group Ltd 20200629 0 1.44 1.44 1.34 1.4 396200 1.4 down down correct
YY.US JOYY Inc 20200629 0 92.32 92.89 87.75 88.85 1828093 85.3427 down down correct
Z.US Zillow Group Inc 20200629 0 55.76 57.54 54.31 57.12 3983100 57.12 up down incorrect
ZBRA.US Zebra Technologies Corporation 20200629 0 246.96 253.32 244.32 252.05 237568 252.05 up up correct
ZCMD.US Zhongchao Inc 20200629 0 2.24 2.28 2.02 2.16 28300 2.16 down up incorrect
ZD.US Ziff Davis Inc. 20200629 0 69.77 70.16 68.78 69.5 513188 69.5 down down correct
ZEST.US Ecoark Holdings Inc. Common Stock 20200629 0 3.8 3.89 3.3 3.3 327900 3.3 down down correct
ZEUS.US Olympic Steel Inc 20200629 0 10.93 11.56 10.53 11.53 69642 11.4565 up up correct
ZG.US Zillow Group Inc 20200629 0 55.35 57.26 54.26 56.71 446556 56.71 up up correct
ZGNX.US Zogenix Inc 20200629 0 25.52 27.77 24.94 26.11 2727081 26.11 up up correct
ZGYH.US Yunhong International 20200629 0 9.714 9.73 9.714 9.716 8100 9.716 up up correct
ZGYHR.US Yunhong International 20200629 0 0.21 0.21 0.21 0.21 1300 0.21
ZGYHU.US Yunhong International 20200629 0 10 10 10 10 0 10
ZGYHW.US Yunhong International 20200629 0 0.189 0.247 0.189 0.2469 1710 0.2469 up up correct
ZI.US ZoomInfo Technologies Inc 20200629 0 51.51 51.989 47 50.72 2386800 50.72 down down correct
ZION.US Zions Bancorporation National Association 20200629 0 32.93 33.51 32.52 33.05 1533468 31.6438 up up correct
ZIONL.US ZIONL 20200629 0 25.71 25.86 25.71 25.86 15300 23.5319 up down incorrect
ZIONO.US Zions Bancorporation National Association 20200629 0 26.74 26.74 26.35 26.35 1700 24.1571 down up incorrect
ZIONP.US Zions Bancorporation National Association 20200629 0 20.28 20.28 20.26 20.2601 2155 19.0498 down down correct
ZIOP.US ZIOPHARM Oncology Inc 20200629 0 3.45 3.45 3.06 3.21 3519364 3.21 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20200629 0 0.108 0.1085 0.1026 0.1084 16100 0.1084 up down incorrect
ZIXI.US Zix Corporation 20200629 0 6.37 6.8 6.25 6.66 1017700 6.66 up up correct
ZJZZT.US NASDAQ TEST STOCK 20200629 0 13.2 13.2 13.2 13.2 120100 13.2
ZKIN.US ZK International Group Co. Ltd 20200629 0 1.48 1.48 1.4 1.4 53000 1.4 down up incorrect
ZLAB.US Zai Lab Limited 20200629 0 80.2 82.825 79.31 82.53 300600 82.53 up up correct
ZM.US Zoom Video Communications Inc 20200629 0 254.97 255.9 243.59 248.56 8436437 248.56 down up incorrect
ZNGA.US Zynga Inc 20200629 0 9.52 9.61 9.32 9.56 13372200 9.56 up down incorrect
ZNTL.US Zentalis Pharmaceuticals Inc 20200629 0 48.49 48.49 45.26 45.47 120400 45.47 down down correct
ZS.US Zscaler Inc 20200629 0 106.86 107 103.05 105.39 2430800 105.39 down down correct
ZSAN.US Zosano Pharma Corporation 20200629 0 0.8388 0.8388 0.8 0.816 596653 0.816 down down correct
ZUMZ.US Zumiez Inc 20200629 0 26.42 27.81 25.88 27.65 216415 27.65 up down incorrect
ZVO.US Zovio Inc 20200629 0 2.95 3.1 2.79 2.96 260800 2.96 up up correct
ZVZZT.US NASDAQ TEST STOCK 20200629 0 10.02 10.03 9.99 9.99 817955 9.99 down up incorrect
ZWZZT.US NASDAQ TEST STOCK 20200629 0 12.7 12.7 12.7 12.7 55501 12.7
ZXYZ.US A 20200629 0 5.5 5.5 5.5 5.5 0 5.5
ZYNE.US Zynerba Pharmaceuticals Inc 20200629 0 6.48 7.45 6.35 6.54 4985557 6.54 up up correct
ZYXI.US Zynex Inc 20200629 0 22.92 23.46 21.94 23.18 757500 23.18 up up correct

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