CollectAI

close-nasdaq_stocks

2020/07/02

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20200702 0 10.42 10.42 10.42 10.42 0 9.8996
AACG.US ATA Creativity Global 20200702 0 1.3 1.385 1.3 1.31 46757 1.31 up up correct
AADI.US Aadi Bioscience Inc 20200702 0 19.05 19.3695 18.6 18.9 45126 18.9 down down correct
AAIDX.US AAIDX 20200702 0 20.45 20.45 20.45 20.45 0 18.5917
AAL.US American Airlines Group Inc 20200702 0 13.35 13.42 12.42 12.5 86439531 12.5 down up incorrect
AAME.US Atlantic American Corporation 20200702 0 1.62 1.73 1.58 1.7 19818 1.6912 up up correct
AAOI.US Applied Optoelectronics Inc 20200702 0 10.48 11.0302 10.39 10.79 881028 10.79 up down incorrect
AAON.US AAON Inc 20200702 0 53.47 54.28 52.8 53.73 170349 53.2945 up up correct
AAPL.US Apple Inc 20200702 0 367.85 370.47 363.64 364.11 28510367 90.1514 down down correct
AATC.US Image Sensing Systems Inc 20200702 0 3.42 3.49 3.42 3.42 7200 3.2541
AAWW.US Atlas Air Worldwide Holdings Inc 20200702 0 44.61 45.24 44.22 44.44 321028 44.44 down down correct
ABCB.US Ameris Bancorp 20200702 0 23.13 23.5 22.01 22.14 244643 21.7179 down down correct
ABEO.US Abeona Therapeutics Inc 20200702 0 2.88 2.89 2.81 2.85 461343 2.85 down down correct
ABIO.US ARCA biopharma Inc 20200702 0 6.7 6.88 6.64 6.74 118527 6.74 up up correct
ABMD.US Abiomed Inc 20200702 0 256.11 266.35 255.43 263.84 518829 263.84 up down incorrect
ABST.US Absolute Software Corporation 20200702 0 10.24 10.3 10.24 10.26 5400 9.9522 up down incorrect
ABTX.US Allegiance Bancshares Inc 20200702 0 24.65 24.95 23.66 23.81 40733 23.3624 down down correct
ABUS.US Arbutus Biopharma Corporation 20200702 0 1.83 1.94 1.81 1.88 687255 1.88 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20200702 0 3 3 3 3 0 3
ACAD.US ACADIA Pharmaceuticals Inc 20200702 0 50.9073 52.2786 50.31 51.61 1086843 51.61 up down incorrect
ACB.US Aurora Cannabis Inc 20200702 0 12.46 12.5 11.95 12.27 2882659 12.27 down down correct
ACBI.US Atlantic Capital Bancshares Inc 20200702 0 11.64 11.925 11.14 11.19 121200 11.19 down down correct
ACCD.US Accolade Inc 20200702 0 35 36.89 29.11 29.7 8507583 29.7 down up incorrect
ACER.US Acer Therapeutics Inc 20200702 0 3.33 3.3701 3.2 3.25 135864 3.25 down down correct
ACET.US Adicet Bio Inc 20200702 0 2.14 2.35 2.05 2.31 365496 16.17 up up correct
ACGL.US Arch Capital Group Ltd 20200702 0 28.88 29.37 28 28.09 1286074 28.09 down down correct
ACGLO.US Arch Capital Group Ltd 20200702 0 24.61 24.86 24.61 24.85 6680 22.9851 up up correct
ACHC.US Acadia Healthcare Company Inc 20200702 0 26.07 26.53 25.4 25.57 400294 25.57 down down correct
ACHV.US Achieve Life Sciences Inc 20200702 0 0.3954 0.4076 0.384 0.3984 2262761 7.968 up up correct
ACIU.US AC Immune SA 20200702 0 6.8 7.09 6.77 7.06 41900 7.06 up up correct
ACIW.US ACI Worldwide Inc 20200702 0 27.44 27.5 26.66 26.78 343363 26.78 down down correct
ACLS.US Axcelis Technologies Inc 20200702 0 27.65 27.95 27.16 27.28 415678 27.28 down down correct
ACMR.US ACM Research Inc 20200702 0 63.97 68.21 63.47 65.89 812800 65.89 up up correct
ACNB.US ACNB Corporation 20200702 0 25.96 25.96 24.66 25.01 9111 23.6297 down down correct
ACOR.US Acorda Therapeutics Inc 20200702 0 0.727 0.755 0.7106 0.7338 120960 4.4028 up up correct
ACRS.US Aclaris Therapeutics Inc 20200702 0 1.65 1.67 1.48 1.5 396553 1.5 down down correct
ACRX.US AcelRx Pharmaceuticals Inc 20200702 0 1.18 1.22 1.13 1.14 874200 1.14 down down correct
ACST.US Acasti Pharma Inc 20200702 0 0.51 0.54 0.51 0.5304 143849 4.2432 up up correct
ACTG.US Acacia Research Corporation 20200702 0 4.12 4.335 4.07 4.13 1442741 4.13 up down incorrect
ADAP.US Adaptimmune Therapeutics plc 20200702 0 9.7 10.19 9.39 9.79 696386 9.79 up up correct
ADBE.US Adobe Inc 20200702 0 445 448.16 441.36 442.95 2502970 442.95 down down correct
ADES.US Advanced Emissions Solutions Inc 20200702 0 4.87 5.08 4.86 4.89 140977 4.89 up up correct
ADI.US Analog Devices Inc 20200702 0 122.41 122.81 120.74 121.24 1624118 118.1156 down down correct
ADIL.US Adial Pharmaceuticals Inc 20200702 0 1.42 1.44 1.35 1.38 384945 1.38 down down correct
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20200702 0 0.35 0.35 0.35 0.35 479 0.35
ADMA.US ADMA Biologics Inc 20200702 0 2.9 2.94 2.82 2.89 1679900 2.89 down down correct
ADMP.US Adamis Pharmaceuticals Corporation 20200702 0 0.5682 0.5682 0.5215 0.54 575755 0.54 down up incorrect
ADMS.US Adamas Pharmaceuticals Inc 20200702 0 2.75 2.762 2.56 2.56 402430 2.56 down down correct
ADN.US Advent Technologies Holdings Inc 20200702 0 10.22 10.44 10.2 10.24 17900 10.24 up up correct
ADNWW.US Advent Technologies Holdings Inc 20200702 0 0.55 0.6 0.5 0.5473 56801 0.5473 down down correct
ADP.US Automatic Data Processing Inc 20200702 0 150.81 152.13 149.955 150.54 1216780 145.9692 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20200702 0 47.61 48.85 47.031 47.49 816000 47.49 down down correct
ADSK.US Autodesk Inc 20200702 0 242.51 244.4 239.18 240.15 1158173 240.15 down down correct
ADTN.US ADTRAN Inc 20200702 0 10.77 10.94 10.49 10.52 216065 10.1792 down down correct
ADTX.US Aditxt Inc 20200702 0 4.6 4.71 4 4.02 152000 4.02 down down correct
ADUS.US Addus HomeCare Corporation 20200702 0 93.97 94.8 91.64 92.14 99020 92.14 down down correct
ADV.US Advantage Solutions Inc 20200702 0 11.23 11.35 11.2 11.3 150500 11.3 up up correct
ADVM.US Adverum Biotechnologies Inc 20200702 0 21.44 21.47 20.47 20.82 484679 20.82 down down correct
ADXN.US Addex Therapeutics Ltd 20200702 0 9.445 9.445 9.445 9.445 100 9.445
ADXS.US Advaxis Inc 20200702 0 0.555 0.57 0.531 0.555 591700 0.555
AEGN.US Aegion Corporation 20200702 0 16.14 16.42 15.84 16.09 113634 16.09 down down correct
AEHL.US Antelope Enterprise Holdings Limited 20200702 0 0.7389 0.746 0.7201 0.7302 76940 2.1906 down down correct
AEHR.US Aehr Test Systems 20200702 0 1.96 1.97 1.88 1.88 50000 1.88 down down correct
AEIS.US Advanced Energy Industries Inc 20200702 0 67.29 68.1 66.46 67.24 219877 66.9525 down up incorrect
AEL.US PB 20200702 0 24.04 24.11 23.92 23.98 79849 22.2891 down down correct
AEMD.US Aethlon Medical Inc 20200702 0 1.92 2.0193 1.87 1.9 599390 1.9 down down correct
AEP.US American Electric Power Company Inc 20200702 0 82.67 83.29 82.3 82.52 1645337 78.364 down down correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20200702 0 49.98 50.19 49.74 49.75 10200 45.2925 down down correct
AERI.US Aerie Pharmaceuticals Inc 20200702 0 14.75 14.97 13.81 13.97 803661 13.97 down up incorrect
AESE.US Allied Esports Entertainment Inc 20200702 0 2.05 2.29 2 2.15 505600 2.15 up up correct
AEY.US ADDvantage Technologies Group Inc 20200702 0 3.22 3.46 3.2005 3.25 428331 3.25 up up correct
AEYE.US AudioEye Inc 20200702 0 10.25 10.5 10.1 10.32 36425 10.32 up up correct
AEZS.US Aeterna Zentaris Inc 20200702 0 0.39 0.4 0.3697 0.3784 28281779 0.3784 down down correct
AFBI.US Affinity Bancshares Inc 20200702 0 8.2925 8.2925 8.2925 8.2925 641 8.2925
AFIN.US American Finance Trust Inc 20200702 0 8.35 8.49 7.88 7.93 347572 6.9922 down down correct
AFINP.US American Finance Trust Inc 20200702 0 23.49 23.54 23.04 23.06 26600 21.0563 down down correct
AFMD.US Affimed N.V 20200702 0 4.79 4.79 4.53 4.57 1090490 4.57 down up incorrect
AFYA.US Afya Limited 20200702 0 23.28 23.68 22.79 23.4 132400 23.4 up up correct
AGBA.US AGBA Acquisition Limited 20200702 0 10.23 10.23 10.23 10.23 200 10.23
AGBAU.US AGBA Acquisition Limited 20200702 0 10.22 10.22 10.22 10.22 0 10.22
AGBAW.US AGBA Acquisition Limited 20200702 0 0.255 0.2601 0.255 0.26 6850 0.26 up up correct
AGEN.US Agenus Inc 20200702 0 4.09 4.11 3.945 4.02 1250807 4.02 down down correct
AGFS.US AgroFresh Solutions Inc 20200702 0 2.79 2.825 2.73 2.76 111200 2.76 down down correct
AGILW.US AgileThought Inc 20200702 0 0.46 0.5 0.35 0.3501 83122 0.3501 down up incorrect
AGIO.US Agios Pharmaceuticals Inc 20200702 0 56.09 56.745 55.09 55.69 678488 55.69 down down correct
AGLE.US Aeglea BioTherapeutics Inc 20200702 0 9.52 9.55 8.93 9.06 117100 9.06 down down correct
AGMH.US AGM Group Holdings Inc 20200702 0 20.8 20.8 19.43 19.6 6500 19.6 down down correct
AGNC.US AGNC Investment Corp 20200702 0 13 13.065 12.69 12.715 5133671 11.1741 down down correct
AGNCM.US AGNC Investment Corp 20200702 0 22.22 22.22 21.6 21.67 46374 19.8818 down down correct
AGNCN.US AGNC Investment Corp 20200702 0 22.97 23.07 22.39 22.49 76165 20.6436 down up incorrect
AGNCO.US AGNC Investment Corp 20200702 0 21.85 21.87 21.37 21.55 107700 19.852 down up incorrect
AGNCP.US AGNC Investment Corp. 20200702 0 20.9 21.01 20.49 20.54 101640 18.9661 down down correct
AGRX.US Agile Therapeutics Inc 20200702 0 2.85 2.85 2.72 2.83 1587874 2.83 down up incorrect
AGTC.US Applied Genetic Technologies Corporation 20200702 0 6 6.5064 5.8541 6.43 425057 6.43 up up correct
AGYS.US Agilysys Inc 20200702 0 17.85 18.15 17.61 17.93 222286 17.93 up up correct
AHCO.US AdaptHealth Corp 20200702 0 18.87 20.1 18.81 20 431800 20 up up correct
AHPI.US Allied Healthcare Products Inc 20200702 0 11.95 11.99 11.2742 11.45 314310 11.45 down down correct
AIH.US Aesthetic Medical International Holdings Group Limited 20200702 0 6.05 6.2 6.01 6.2 55300 6.2 up up correct
AIHS.US Senmiao Technology Limited 20200702 0 0.748 0.795 0.74 0.77 238045 0.77 up down incorrect
AIKI.US AIkido Pharma Inc 20200702 0 0.8389 0.8389 0.8 0.8155 1969914 0.8155 down down correct
AIMC.US Altra Industrial Motion Corp 20200702 0 31.52 32.09 30.5 30.64 162898 30.4181 down down correct
AINV.US Apollo Investment Corporation 20200702 0 9.59 9.92 9.5 9.52 430859 8.0059 down down correct
AIRG.US Airgain Inc 20200702 0 10.95 11.17 10.87 11.11 69400 11.11 up up correct
AIRT.US Air T Inc 20200702 0 11.7419 11.7419 11.7419 11.7419 509 11.7419
AIRTP.US Air T Inc 20200702 0 21.312 21.312 21.312 21.312 0 18.8599
AKAM.US Akamai Technologies Inc 20200702 0 109.98 114.37 109.14 113.12 4433879 113.12 up up correct
AKBA.US Akebia Therapeutics Inc 20200702 0 13.03 13.3 12.8 13.08 1275800 13.08 up up correct
AKRO.US Akero Therapeutics Inc 20200702 0 32.5 33.79 31.03 33.02 552300 33.02 up up correct
AKTS.US Akoustis Technologies Inc 20200702 0 8.32 8.45 8.155 8.3 334400 8.3 down down correct
AKTX.US Akari Therapeutics Plc 20200702 0 2.3 2.66 2.2 2.24 1572405 2.24 down down correct
AKUS.US Akouos Inc 20200702 0 22.28 22.28 21.15 21.15 390000 21.15 down down correct
ALAC.US Alberton Acquisition Corporation 20200702 0 10.72 10.75 10.66 10.71 4300 10.71 down up incorrect
ALACR.US Alberton Acquisition Corporation RT 20200702 0 0.27 0.2798 0.27 0.2798 1001 0.2798 up up correct
ALACU.US Alberton Acquisition Corporation 20200702 0 10.69 10.69 10.69 10.69 0 10.69
ALACW.US Alberton Acquisition Corporation 20200702 0 0.1801 0.3602 0.1801 0.23 207508 0.23 up down incorrect
ALBO.US Albireo Pharma Inc 20200702 0 26.66 26.66 24.85 25.95 110000 25.95 down down correct
ALCO.US Alico Inc 20200702 0 31.53 32.35 31.53 32 27416 30.6249 up down incorrect
ALDX.US Aldeyra Therapeutics Inc 20200702 0 4.28 4.34 4.08 4.17 783002 4.17 down down correct
ALEC.US Alector Inc 20200702 0 25.01 25.4 23.675 23.81 348800 23.81 down up incorrect
ALGN.US Align Technology Inc 20200702 0 279.15 285.6 276.65 279.93 696283 279.93 up up correct
ALGT.US Allegiant Travel Company 20200702 0 111.79 113.8 108.6 109.22 110208 109.22 down down correct
ALIM.US Alimera Sciences Inc 20200702 0 5.66 5.906 5.61 5.76 35100 5.76 up up correct
ALJJ.US ALJ Regional Holdings Inc 20200702 0 0.53 0.76 0.53 0.63 3790600 0.63 up up correct
ALKS.US Alkermes plc 20200702 0 20.02 20.05 19.44 19.59 938137 19.59 down down correct
ALLK.US Allakos Inc 20200702 0 67.97 69.33 66.01 66.9 162523 66.9 down down correct
ALLO.US Allogene Therapeutics Inc 20200702 0 43.45 46.07 42.42 44.96 882000 44.96 up up correct
ALLT.US Allot Ltd 20200702 0 10.3 10.43 10.2 10.42 177274 10.42 up up correct
ALNA.US Allena Pharmaceuticals Inc 20200702 0 1.6 1.61 1.51 1.54 440200 1.54 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20200702 0 148.87 151.08 146.48 149.87 419334 149.87 up down incorrect
ALOT.US AstroNova Inc 20200702 0 7.76 7.98 7.56 7.88 6756 7.88 up up correct
ALPN.US Alpine Immune Sciences Inc 20200702 0 9.53 10.24 9.2001 10.18 188411 10.18 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20200702 0 0.065 0.0699 0.065 0.0654 507561 0.0654 up up correct
ALRM.US Alarm.com Holdings Inc 20200702 0 67.46 68.62 66.581 67.74 341200 67.74 up down incorrect
ALRN.US Aileron Therapeutics Inc 20200702 0 1.14 1.18 1.1 1.16 338600 1.16 up down incorrect
ALRS.US Alerus Financial Corporation 20200702 0 19.66 19.73 19.42 19.49 29142 18.855 down down correct
ALT.US Altimmune Inc 20200702 0 9.65 10.75 9.37 10.42 1642220 10.42 up up correct
ALTM.US Altus Midstream Company 20200702 0 11.45 11.6 11.0116 11.25 34659 10.2439 down down correct
ALTO.US Alto Ingredients Inc 20200702 0 0.7499 0.8 0.73 0.7748 439835 0.7748 up up correct
ALTR.US Altair Engineering Inc 20200702 0 41 41 39.04 39.4 257800 39.4 down down correct
ALYA.US Alithya Group Inc 20200702 0 1.64 1.68 1.55 1.63 44900 1.63 down up incorrect
AMAL.US Amalgamated Financial Corp 20200702 0 12.34 12.54 11.6 11.62 21057 11.2559 down down correct
AMAT.US Applied Materials Inc 20200702 0 60.5 61.645 60.34 61 5596111 60.1903 up up correct
AMBA.US Ambarella Inc 20200702 0 45.61 45.98 45.04 45.21 378533 45.21 down down correct
AMCX.US AMC Networks Inc 20200702 0 23.88 24.04 23.035 23.16 805562 23.16 down down correct
AMD.US Advanced Micro Devices Inc 20200702 0 53.0335 53.19 52.0508 52.34 29081425 52.34 down down correct
AMED.US Amedisys Inc 20200702 0 206.99 208.97 201.0962 204.14 365787 204.14 down down correct
AMEH.US Apollo Medical Holdings Inc 20200702 0 16.53 16.66 16.28 16.42 26078 16.42 down down correct
AMGN.US Amgen Inc 20200702 0 252.87 261.46 252.87 258.24 3338105 247.1451 up up correct
AMKR.US Amkor Technology Inc 20200702 0 12.29 12.485 12.18 12.27 907989 12.1507 down down correct
AMNB.US American National Bankshares Inc 20200702 0 24.28 24.28 23.15 23.17 12751 21.9693 down down correct
AMOT.US Allied Motion Technologies Inc 20200702 0 34.7 35.13 33.6506 33.91 48299 22.515 down down correct
AMPG.US AmpliTech Group Inc 20200702 0 0.089 0.089 0.0722 0.085 550392 1.7 down up incorrect
AMPH.US Amphastar Pharmaceuticals Inc 20200702 0 22.58 22.58 21.85 21.92 252833 21.92 down down correct
AMRK.US A 20200702 0 19.21 19.57 18.6812 19.05 29729 17.3087 down down correct
AMRN.US Amarin Corporation plc 20200702 0 6.99 7.1124 6.885 6.92 4010942 6.92 down down correct
AMRS.US Amyris Inc 20200702 0 4.63 4.97 4.58 4.78 2890700 4.78 up down incorrect
AMSC.US American Superconductor Corporation 20200702 0 7.87 7.92 7.62 7.82 119422 7.82 down down correct
AMSF.US AMERISAFE Inc 20200702 0 61.03 62.11 59.84 59.96 59702 51.4734 down down correct
AMSWA.US American Software Inc 20200702 0 15.99 16.86 15.99 16.78 304856 16.2413 up up correct
AMTB.US Amerant Bancorp Inc 20200702 0 14.75 14.75 14 14.27 22294 14.2456 down down correct
AMTBB.US Amerant Bancorp Inc 20200702 0 10.38 10.65 10.38 10.64 1482 10.64 up up correct
AMTI.US Applied Molecular Transport Inc 20200702 0 26.44 27.48 25.555 27 428900 27 up down incorrect
AMTX.US Aemetis Inc 20200702 0 0.7949 0.817 0.78 0.8134 75751 0.8134 up up correct
AMWD.US American Woodmark Corporation 20200702 0 75.17 75.94 71.62 71.85 118295 71.85 down down correct
AMZN.US Amazon.com Inc 20200702 0 2912.01 2955.56 2871.102 2890.3 6593387 2890.3 down down correct
ANAB.US AnaptysBio Inc 20200702 0 23.71 23.71 22.41 22.54 182184 22.54 down down correct
ANAT.US American National Group Inc 20200702 0 71.58 72.6 68.49 68.97 34447 66.0504 down down correct
ANDE.US The Andersons Inc 20200702 0 13.54 13.9 13.3265 13.54 151789 13.0918
ANGI.US Angi Inc 20200702 0 13.21 14.24 13.21 13.43 10488790 13.43 up up correct
ANGO.US AngioDynamics Inc 20200702 0 10.34 10.45 10.18 10.33 134526 10.33 down down correct
ANIK.US Anika Therapeutics Inc 20200702 0 39.38 39.7024 38.0201 38.37 143911 38.37 down down correct
ANIP.US ANI Pharmaceuticals Inc 20200702 0 32.27 32.27 30.62 30.89 106559 30.89 down up incorrect
ANIX.US Anixa Biosciences Inc 20200702 0 3.01 3.21 2.99 3.18 310600 3.18 up up correct
ANPC.US AnPac Bio 20200702 0 6.59 6.59 5.78 6.165 3029 6.165 down down correct
ANSS.US ANSYS Inc 20200702 0 295.39 299.735 295.39 297.97 338432 297.97 up up correct
ANTE.US AirNet Technology Inc 20200702 0 0.84 0.84 0.8 0.8 7200 0.8 down down correct
ANY.US Sphere 3D Corp 20200702 0 2.99 3 2.75 2.97 83294 2.97 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20200702 0 10.64 10.64 10.28 10.33 58256 10.33 down down correct
APA.US APA Corporation 20200702 0 13.52 13.94 13.18 13.26 14346427 13.1142 down down correct
APDN.US Applied DNA Sciences Inc 20200702 0 8.83 8.83 7.9 8.25 1017078 8.25 down down correct
APEI.US American Public Education Inc 20200702 0 30.63 30.8 29.165 29.22 81646 29.22 down down correct
APEN.US Apollo Endosurgery Inc 20200702 0 1.61 1.67 1.6 1.67 14200 1.67 up up correct
API.US Agora Inc 20200702 0 50.13 56.78 48.55 56.49 1974700 56.49 up up correct
APLS.US Apellis Pharmaceuticals Inc 20200702 0 32.31 33.21 31.85 32.96 663500 32.96 up down incorrect
APLT.US Applied Therapeutics Inc 20200702 0 35.36 35.36 31.22 33.15 430300 33.15 down down correct
APM.US Aptorum Group Limited 20200702 0 3.78 3.98 3.759 3.81 112007 3.81 up down incorrect
APOG.US Apogee Enterprises Inc 20200702 0 23.11 23.58 22.45 22.7 218354 21.8874 down down correct
APOP.US Cellect Biotechnology Ltd 20200702 0 3.13 3.37 3.13 3.27 225589 13.08 up up correct
APPF.US AppFolio Inc 20200702 0 170 170.76 162.65 163.56 110300 163.56 down down correct
APPH.US AppHarvest Inc 20200702 0 9.778 9.88 9.77 9.82 2900 9.82 up up correct
APPHW.US AppHarvest Inc 20200702 0 0.72 0.77 0.675 0.75 60844 0.75 up up correct
APPN.US Appian Corporation 20200702 0 53.5 53.88 51.81 52.74 684900 52.74 down down correct
APPS.US Digital Turbine Inc 20200702 0 12.85 13.31 12.66 12.91 2021405 12.91 up up correct
APRE.US Aprea Therapeutics Inc 20200702 0 39.16 39.99 36.01 36.6 52700 36.6 down down correct
APTO.US Aptose Biosciences Inc 20200702 0 6.31 6.61 6.2601 6.5 350773 6.5 up up correct
APTX.US Aptinyx Inc 20200702 0 5 5.2 4.51 4.99 635500 4.99 down down correct
APVO.US Aptevo Therapeutics Inc 20200702 0 9.15 9.39 8.82 9.18 189000 9.18 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20200702 0 1.03 1.12 1.01 1.07 97200 1.07 up up correct
APYX.US Apyx Medical Corporation 20200702 0 5.39 5.59 5.15 5.42 91000 5.42 up down incorrect
AQB.US AquaBounty Technologies Inc 20200702 0 3.12 3.145 3.0208 3.1 73729 3.1 down up incorrect
AQMS.US Aqua Metals Inc 20200702 0 1.21 1.25 1.11 1.12 842100 1.12 down down correct
AQST.US Aquestive Therapeutics Inc 20200702 0 4.79 4.82 4.54 4.71 734600 4.71 down down correct
ARAV.US Aravive Inc 20200702 0 11.62 11.96 11.09 11.64 159133 11.64 up up correct
ARAY.US Accuray Incorporated 20200702 0 2.18 2.23 2.135 2.17 627172 2.17 down down correct
ARCB.US ArcBest Corporation 20200702 0 26.15 26.29 25.54 25.66 151632 25.4285 down down correct
ARCC.US Ares Capital Corporation 20200702 0 14.95 15.07 14.455 14.48 1982422 12.6723 down down correct
ARCE.US Arco Platform Limited 20200702 0 43.14 43.8 42.67 43 249500 43 down up incorrect
ARCT.US Arcturus Therapeutics Holdings Inc 20200702 0 48.38 48.95 45.61 46.56 731948 46.56 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20200702 0 6.5 6.65 6.33 6.33 1800 6.33 down down correct
ARDX.US Ardelyx Inc 20200702 0 6.85 7.12 6.68 7.02 598225 7.02 up up correct
AREC.US American Resources Corporation 20200702 0 1.19 1.36 1.19 1.36 101053 1.36 up up correct
ARGX.US argenx SE 20200702 0 230.86 232.9 228.01 228.72 138300 228.72 down down correct
ARKO.US Arko Corp 20200702 0 10.31 10.365 10.3 10.3 38828 10.3 down down correct
ARKOW.US Arko Corp 20200702 0 1.55 1.62 1.55 1.5999 15400 1.5999 up up correct
ARKR.US Ark Restaurants Corp 20200702 0 12.35 12.64 12.2 12.64 1600 12.64 up up correct
ARLP.US Alliance Resource Partners L.P 20200702 0 3.31 3.42 3.24 3.27 455125 3.1195 down down correct
ARNA.US Arena Pharmaceuticals Inc 20200702 0 63.21 63.46 61.7 63.1 502500 63.1 down down correct
AROW.US Arrow Financial Corporation 20200702 0 29.33 29.51 28.17 28.49 19130 27.1891 down up incorrect
ARQT.US Arcutis Biotherapeutics Inc 20200702 0 31.85 32.3275 31 32.01 35534 32.01 up up correct
ARTL.US Artelo Biosciences Inc 20200702 0 1.28 1.71 1.26 1.27 1547700 1.27 down up incorrect
ARTLW.US Artelo Biosciences Inc 20200702 0 0.1034 0.1034 0.1034 0.1034 100 0.1034
ARTNA.US Artesian Resources Corporation 20200702 0 36.1 36.83 36.1 36.6 26487 35.1644 up up correct
ARTW.US Art's 20200702 0 2.34 2.53 2.3 2.44 82000 2.44 up up correct
ARVL.US Arrival 20200702 0 10 10.16 9.85 9.9 21372 9.9 down down correct
ARVN.US Arvinas Inc 20200702 0 34.44 34.46 32.85 33.88 287700 33.88 down up incorrect
ARWR.US Arrowhead Pharmaceuticals Inc 20200702 0 44.62 45.2 43 44.2 944691 44.2 down down correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20200702 0 21.21 21.21 21.21 21.21 0 18.5797
ASLE.US AerSale Corporation 20200702 0 10.2 10.29 10.2 10.27 15043 10.27 up up correct
ASLEW.US AerSale Corporation 20200702 0 0.605 0.64 0.56 0.56 84537 0.56 down up incorrect
ASLN.US ASLAN Pharmaceuticals Limited 20200702 0 1.99 2.05 1.98 1.98 41071 1.98 down down correct
ASMB.US Assembly Biosciences Inc 20200702 0 23.67 23.67 22.56 23.18 150792 23.18 down up incorrect
ASML.US ASML Holding N.V 20200702 0 373.56 375.875 372.41 373.22 449374 369.7391 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20200702 0 14.91 14.985 14.0126 14.54 114734 14.54 down down correct
ASPU.US Aspen Group Inc 20200702 0 9.13 9.13 8.69 8.74 160100 8.74 down down correct
ASRT.US Assertio Holdings Inc 20200702 0 0.83 0.8444 0.801 0.82 803540 3.28 down down correct
ASRV.US AmeriServ Financial Inc 20200702 0 3.1194 3.1194 2.99 3 2316 2.8735 down up incorrect
ASTC.US Astrotech Corporation 20200702 0 2.891 3.07 2.85 2.86 216299 2.86 down down correct
ASTE.US Astec Industries Inc 20200702 0 45.1 46.28 44.54 45.52 135509 44.9522 up up correct
ASTS.US AST SpaceMobile Inc 20200702 0 10.09 10.22 10.09 10.22 34000 10.22 up up correct
ASTSW.US AST SpaceMobile Inc 20200702 0 1.075 1.5 1.075 1.28 21418 1.28 up up correct
ASUR.US Asure Software Inc 20200702 0 6.39 6.79 6.325 6.68 186717 6.68 up up correct
ASYS.US Amtech Systems Inc 20200702 0 4.93 4.93 4.77 4.77 77151 4.77 down down correct
ATAX.US America First Multifamily Investors L.P 20200702 0 4 4.08 3.9 4 369560 3.7013
ATCX.US Atlas Technical Consultants Inc 20200702 0 6.4422 6.9 6.4422 6.9 9712 6.9 up up correct
ATEC.US Alphatec Holdings Inc 20200702 0 4.8 5.05 4.7 4.96 318993 4.96 up down incorrect
ATER.US Aterian Inc 20200702 0 5.6 5.65 5.36 5.54 26900 5.54 down down correct
ATEX.US Anterix Inc 20200702 0 45.66 45.82 43.51 43.73 111486 43.73 down down correct
ATHE.US Alterity Therapeutics Limited 20200702 0 1.6 1.6 1.4 1.6 4384378 1.6
ATHX.US Athersys Inc 20200702 0 2.69 2.74 2.575 2.67 2555813 2.67 down down correct
ATIF.US ATIF Holdings Limited 20200702 0 1.93 1.94 1.85 1.915 254000 1.915 down down correct
ATLC.US Atlanticus Holdings Corporation 20200702 0 10.39 11.2 10.39 10.87 11372 10.87 up up correct
ATLO.US Ames National Corporation 20200702 0 19.85 19.85 19.35 19.52 7311 18.2263 down down correct
ATMH.US All Things Mobile Analytic Inc 20200702 0 0.0013 0.0013 0.001 0.001 274727 0.001 down down correct
ATNF.US 180 Life Sciences Corp 20200702 0 11 11 10.2501 11 3604 11
ATNI.US ATN International Inc 20200702 0 62.1 62.97 59.27 59.54 33381 58.4689 down up incorrect
ATNX.US Athenex Inc 20200702 0 14.09 14.09 13.61 13.72 436400 13.72 down down correct
ATOM.US Atomera Incorporated 20200702 0 8.86 8.933 8.32 8.58 405400 8.58 down down correct
ATOS.US Atossa Therapeutics Inc 20200702 0 3.87 3.9 3.7 3.72 314304 3.72 down up incorrect
ATRA.US Atara Biotherapeutics Inc 20200702 0 15.3 15.35 14.55 14.68 1866689 14.68 down up incorrect
ATRC.US AtriCure Inc 20200702 0 45.9 46.6073 45.31 46.3 237450 46.3 up up correct
ATRI.US Atrion Corporation 20200702 0 647.3 648.04 647.3 648.04 3482 637.4767 up up correct
ATRO.US Astronics Corporation 20200702 0 10.48 10.7 9.865 9.91 268447 9.91 down up incorrect
ATRS.US Antares Pharma Inc 20200702 0 2.72 2.76 2.66 2.73 697966 2.73 up down incorrect
ATSG.US Air Transport Services Group Inc 20200702 0 22.47 22.965 22.47 22.67 500310 22.67 up up correct
ATVI.US Activision Blizzard Inc 20200702 0 78.86 79.11 77.045 77.51 5169711 77.1365 down down correct
ATXI.US Avenue Therapeutics Inc 20200702 0 10.46 10.65 10.34 10.47 83905 10.47 up up correct
ATXS.US Astria Therapeutics Inc 20200702 0 39 41.04 38.52 40.26 30117 40.26 up up correct
ATY.US AcuityAds Holdings Inc. Common Shares 20200702 0 0.82 0.83 0.814 0.814 2600 0.814 down down correct
AUB.US Atlantic Union Bankshares Corporation 20200702 0 22.28 22.74 21.15 21.33 454872 20.332 down down correct
AUBAP.US Atlantic Union Bankshares Corporation 20200702 0 24.95 24.95 24.795 24.825 48400 22.6204 down down correct
AUBN.US Auburn National Bancorporation Inc 20200702 0 57.6 58.105 56.06 56.15 8416 53.9517 down down correct
AUDC.US AudioCodes Ltd 20200702 0 31.26 31.89 30.865 30.93 262436 30.4821 down down correct
AUID.US Ipsidy Inc. Common Stock 20200702 0 2.295 2.8689 2.295 2.76 8215 2.76 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20200702 0 16.07 16.14 15.5 15.56 791969 15.56 down down correct
AUTL.US Autolus Therapeutics plc 20200702 0 15.49 15.99 14.57 14.9 192637 14.9 down down correct
AUTO.US AutoWeb Inc 20200702 0 1.23 1.24 1.2 1.2 73900 1.2 down down correct
AVAV.US AeroVironment Inc 20200702 0 77 78.5344 76.7 77.71 166497 77.71 up up correct
AVCO.US Avalon GloboCare Corp 20200702 0 1.92 1.92 1.75 1.78 348412 1.78 down down correct
AVCT.US American Virtual Cloud Technologies Inc 20200702 0 3.11 3.75 3.11 3.55 262000 3.55 up up correct
AVCTW.US AVCTW 20200702 0 0.16 0.25 0.16 0.2487 138401 0.2487 up up correct
AVDL.US Avadel Pharmaceuticals plc 20200702 0 8.04 8.05 7.63 7.97 711196 7.97 down up incorrect
AVEO.US AVEO Pharmaceuticals Inc 20200702 0 4.99 4.99 4.77 4.89 553900 4.89 down down correct
AVGO.US Broadcom Inc 20200702 0 317.7465 319.38 314.6611 315.47 1663857 301.0394 down down correct
AVGOP.US Broadcom Inc 20200702 0 1122.48 1126.52 1120.6 1120.6 2100 1033.0833 down down correct
AVGR.US Avinger Inc 20200702 0 0.326 0.335 0.3064 0.332 6839449 0.332 up up correct
AVID.US Avid Technology Inc 20200702 0 7.32 7.65 7.25 7.41 414432 7.41 up up correct
AVNW.US Aviat Networks Inc 20200702 0 18.44 19.41 18.04 18.59 54372 9.295 up up correct
AVRO.US AVROBIO Inc 20200702 0 18.03 18.03 17.3 17.77 245100 17.77 down down correct
AVT.US Avnet Inc 20200702 0 27.27 27.57 26.74 26.86 769870 25.8644 down down correct
AVTX.US Avalo Therapeutics Inc 20200702 0 2.6 2.6 2.51 2.57 267600 2.57 down down correct
AVXL.US Anavex Life Sciences Corp 20200702 0 5.06 5.06 4.875 4.95 479700 4.95 down up incorrect
AWH.US Aspira Women's Health Inc 20200702 0 3.86 4.34 3.74 4.05 976067 4.05 up up correct
AWRE.US Aware Inc 20200702 0 3.1 3.1 3.06 3.07 5100 3.07 down down correct
AXAS.US Abraxas Petroleum Corporation 20200702 0 0.232 0.2449 0.22 0.2282 278677 4.564 down up incorrect
AXDX.US Accelerate Diagnostics Inc 20200702 0 17.51 18.54 15.12 15.86 1036928 15.86 down down correct
AXGN.US AxoGen Inc 20200702 0 11.9 11.9 10.415 11.49 902675 11.49 down up incorrect
AXLA.US Axcella Health Inc 20200702 0 5.45 5.505 5.25 5.29 118300 5.29 down down correct
AXNX.US Axonics Inc 20200702 0 36.93 38.36 36.75 37.87 469700 37.87 up up correct
AXON.US Axon Enterprise Inc 20200702 0 100.23 101.8383 99.4 100.34 685550 100.34 up up correct
AXSM.US Axsome Therapeutics Inc 20200702 0 84.33 84.67 80.68 80.97 498322 80.97 down down correct
AXTI.US AXT Inc 20200702 0 4.61 4.7 4.49 4.56 176100 4.56 down down correct
AY.US Atlantica Sustainable Infrastructure plc 20200702 0 30.04 30.27 29.7 29.74 548194 27.6828 down down correct
AYLA.US Ayala Pharmaceuticals Inc 20200702 0 10.16 10.16 9.614 9.7 21300 9.7 down down correct
AYRO.US Ayro Inc 20200702 0 2.9 3.69 2.87 3.27 18990000 3.27 up up correct
AYTU.US Aytu Biopharma Inc 20200702 0 1.4 1.42 1.31 1.37 778866 13.7 down down correct
AZN.US AstraZeneca PLC 20200702 0 53.63 54.07 53.46 53.8 4591334 51.945 up up correct
AZPN.US Aspen Technology Inc 20200702 0 104.82 106.175 104 104.09 228645 104.09 down down correct
AZRX.US AzurRx BioPharma Inc 20200702 0 0.9001 0.91 0.87 0.8966 21267 8.966 down down correct
BAND.US Bandwidth Inc 20200702 0 132 134.93 131.72 132.26 595300 132.26 up up correct
BANF.US BancFirst Corporation 20200702 0 39.45 39.9095 38.17 38.36 58356 37.2135 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20200702 0 28.05 28.0541 28.05 28.0541 2126 25.8738 up up correct
BANR.US Banner Corporation 20200702 0 37.85 38.44 35.83 35.99 137560 34.113 down down correct
BANX.US StoneCastle Financial Corp 20200702 0 17.08 17.08 16.55 17.07 10527 15.5286 down down correct
BATRA.US The Liberty Braves Group 20200702 0 19.02 19.505 18.83 18.89 108700 18.89 down up incorrect
BATRK.US The Liberty Braves Group 20200702 0 18.56 19.29 18.35 18.48 283900 18.48 down down correct
BBBY.US Bed Bath & Beyond Inc 20200702 0 10.86 11.45 10.68 10.81 8660606 10.81 down down correct
BBCP.US Concrete Pumping Holdings Inc 20200702 0 3.44 3.63 3.365 3.44 60500 3.44
BBGI.US Beasley Broadcast Group Inc 20200702 0 2.3 2.41 2.25 2.34 184600 2.34 up up correct
BBI.US Brickell Biotech Inc 20200702 0 1.02 1.03 1 1.01 808000 1.01 down down correct
BBIG.US Vinco Ventures Inc 20200702 0 2.9 2.95 2.67 2.71 252181 2.71 down up incorrect
BBIO.US BridgeBio Pharma Inc 20200702 0 30.78 30.98 29.59 29.76 624800 29.76 down down correct
BBQ.US BBQ Holdings Inc 20200702 0 3.29 3.29 3.23 3.23 1800 3.23 down down correct
BBSI.US Barrett Business Services Inc 20200702 0 52.5 53.51 51.2 51.4 39666 50.1037 down down correct
BCBP.US BCB Bancorp Inc 20200702 0 9.12 9.16 8.65 8.7 35938 8.076 down up incorrect
BCDA.US BioCardia Inc 20200702 0 2.4 2.43 2.27 2.35 195016 2.35 down down correct
BCEL.US Atreca Inc 20200702 0 22.22 22.78 22.01 22.71 108400 22.71 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20200702 0 11.3 12.23 11.3 12.2 655272 12.2 up down incorrect
BCML.US BayCom Corp 20200702 0 12.77 12.77 11.49 12.41 19700 12.41 down down correct
BCOR.US Blucora Inc 20200702 0 11.86 12.1 11.51 11.68 496058 11.68 down down correct
BCOV.US Brightcove Inc 20200702 0 7.84 7.87 7.71 7.75 67150 7.75 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20200702 0 7.1809 7.2188 7.1809 7.2188 3685 7.2188 up up correct
BCPC.US Balchem Corporation 20200702 0 93.04 94.19 93.04 94.16 172595 93.3121 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20200702 0 4.95 5.07 4.76 5.02 6164277 5.02 up up correct
BCTX.US BriaCell Therapeutics Corp 20200702 0 4.55 4.55 4.55 4.55 250 4.55
BCYC.US Bicycle Therapeutics plc 20200702 0 15.42 16.15 15.2 15.646 1213300 15.646 up up correct
BDREX.US BDREX 20200702 0 9.5 9.5 9.5 9.5 0 1.804
BDRWX.US BDRWX 20200702 0 9.5 9.5 9.5 9.5 0 1.7902
BDSI.US BioDelivery Sciences International Inc 20200702 0 4.41 4.45 4.325 4.44 697107 4.44 up up correct
BDTX.US Black Diamond Therapeutics Inc 20200702 0 43.73 43.73 39.29 41.02 61549 41.02 down down correct
BEAM.US Beam Therapeutics Inc 20200702 0 29 29.39 28.02 28.87 176400 28.87 down down correct
BECN.US Beacon Roofing Supply Inc 20200702 0 26.34 27.04 25.38 25.53 230500 25.53 down up incorrect
BEEM.US Beam Global 20200702 0 8.3667 8.68 8.2 8.65 395529 8.65 up up correct
BEEMW.US Beam Global 20200702 0 3.84 4 3.23 3.55 39753 3.55 down down correct
BELFA.US Bel Fuse Inc 20200702 0 10.49 10.49 10.1422 10.1422 332 9.8627 down down correct
BELFB.US Bel Fuse Inc 20200702 0 10.51 10.62 9.7 9.89 20959 9.5729 down down correct
BFC.US Bank First Corporation 20200702 0 63.5 63.5 62 62.4 3948 60.9951 down down correct
BFI.US BurgerFi International Inc 20200702 0 15.86 15.86 14.35 14.98 437247 14.98 down down correct
BFIIW.US BurgerFi International LLC 20200702 0 3.7 3.9 3.26 3.46 340908 3.46 down down correct
BFIN.US BankFinancial Corporation 20200702 0 8.09 8.39 8.02 8.2 11966 7.6973 up up correct
BFST.US Business First Bancshares Inc 20200702 0 15.01 15.01 14.08 14.21 31949 13.7808 down down correct
BGCP.US BGC Partners Inc 20200702 0 2.71 2.72 2.585 2.62 2856556 2.582 down down correct
BGFDX.US BGFDX 20200702 0 21.96 21.96 21.96 21.96 0 20.882
BGFLX.US BGFLX 20200702 0 21.93 21.93 21.93 21.93 0 20.8051
BGFTX.US BGFTX 20200702 0 21.89 21.89 21.89 21.89 0 20.8643
BGFV.US Big 5 Sporting Goods Corporation 20200702 0 1.97 1.97 1.87 1.9 219325 1.6789 down down correct
BGFVX.US BGFVX 20200702 0 22.85 22.85 22.85 22.85 0 21.779
BGNE.US BeiGene Ltd 20200702 0 193.1 196.04 189.068 195.86 251500 195.86 up up correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20200702 0 1.24 1.45 1.22 1.36 2332800 1.36 up up correct
BHF.US Brighthouse Financial Inc 20200702 0 27.16 27.94 26.6 26.75 1022300 26.75 down down correct
BHFAL.US Brighthouse Financial Inc 20200702 0 25.3 25.7 25.3 25.37 16213 23.2529 up up correct
BHFAO.US Brighthouse Financial Inc 20200702 0 25.55 25.57 25.25 25.3 68808 22.931 down down correct
BHFAP.US Brighthouse Financial Inc 20200702 0 25.16 25.3 25.16 25.16 24229 22.9721
BHTG.US BioHiTech Global Inc 20200702 0 2 2.01 1.85 1.9 1020600 1.9 down down correct
BIDU.US Baidu Inc 20200702 0 123.22 124.82 122.37 123.3 3011914 123.3 up down incorrect
BIIB.US Biogen Inc 20200702 0 265.49 267.98 264.12 265.12 943015 265.12 down down correct
BILI.US Bilibili Inc 20200702 0 48.42 49.19 47.81 48.18 4361900 48.18 down down correct
BIMI.US BIMI International Medical Inc 20200702 0 2.15 2.17 2.1 2.11 358581 2.11 down down correct
BIOC.US Biocept Inc 20200702 0 0.685 0.6929 0.6401 0.6565 1047377 6.565 down down correct
BIOL.US BIOLASE Inc 20200702 0 0.42 0.4215 0.38 0.397 6788338 0.397 down down correct
BIOX.US Bioceres Crop Solutions Corp 20200702 0 6.16 6.235 6 6.025 12100 6.025 down down correct
BITF.US Bitfarms Ltd. Common Stock 20200702 0 0.39 0.39 0.38 0.38 61081 0.38 down down correct
BIVI.US BioVie Inc 20200702 0 14 14 9.51 13 3437 13 down down correct
BJRI.US BJ's Restaurants Inc 20200702 0 21.32 21.32 19.0169 19.3 1085817 19.3 down down correct
BKCC.US BlackRock Capital Investment Corporation 20200702 0 2.74 2.7735 2.695 2.72 284901 2.3036 down up incorrect
BKEP.US Blueknight Energy Partners L.P 20200702 0 1.39 1.4241 1.375 1.41 102755 1.2606 up up correct
BKEPP.US Blueknight Energy Partners L.P 20200702 0 5.8 5.8 5.645 5.6551 10792 4.8539 down down correct
BKNG.US Booking Holdings Inc 20200702 0 1690.11 1714.09 1658.4 1669.98 360800 1669.98 down down correct
BKR.US Baker Hughes Company 20200702 0 15.74 16.09 15.38 15.41 7851276 14.6103 down up incorrect
BKSC.US Bank of South Carolina Corporation 20200702 0 16.535 16.8 16.535 16.79 5338 15.8284 up up correct
BKYI.US BIO 20200702 0 0.8 0.975 0.7 0.7705 360533 6.164 down down correct
BL.US BlackLine Inc 20200702 0 87.79 88.91 86.59 88.07 382900 88.07 up up correct
BLBD.US Blue Bird Corporation 20200702 0 14.6 15.05 14.2 14.24 92753 14.24 down up incorrect
BLBX.US Blackboxstocks Inc. Common Stock 20200702 0 2.46 2.46 2.46 2.46 0 2.46
BLCM.US Bellicum Pharmaceuticals Inc 20200702 0 8.47 8.52 7.76 8.34 26700 8.34 down up incorrect
BLDE.US Blade Air Mobility Inc 20200702 0 10.04 10.12 9.95 9.96 92200 9.96 down up incorrect
BLDEW.US Blade Air Mobility Inc 20200702 0 0.982 0.982 0.982 0.982 10 0.982
BLDP.US Ballard Power Systems Inc 20200702 0 16.79 17.58 16.55 17.36 4437300 17.36 up up correct
BLFS.US BioLife Solutions Inc 20200702 0 15.79 20.42 15.64 17.98 3725407 17.98 up down incorrect
BLIN.US Bridgeline Digital Inc 20200702 0 1.67 1.71 1.59 1.64 122600 1.64 down down correct
BLKB.US Blackbaud Inc 20200702 0 59.89 59.98 57.3901 58.64 230052 58.64 down down correct
BLMN.US Bloomin' Brands Inc 20200702 0 10.89 11 10.01 10.18 4076045 10.18 down down correct
BLNK.US Blink Charging Co 20200702 0 5.41 6.25 5.01 5.28 17837850 5.28 down down correct
BLNKW.US BLNKW 20200702 0 2.06 3 2.02 2.265 494526 2.265 up up correct
BLPH.US Bellerophon Therapeutics Inc 20200702 0 12.43 13.16 11.86 12.96 188982 12.96 up down incorrect
BLRX.US BioLineRx Ltd 20200702 0 1.75 1.76 1.69 1.73 228200 1.73 down down correct
BLU.US BELLUS Health Inc 20200702 0 11.33 12.03 11.19 12.02 892100 12.02 up up correct
BLUCX.US Bluestone Community Development Fund 20200702 0 10.02 10.02 10.02 10.02 0 9.673
BLUE.US bluebird bio Inc 20200702 0 61.4795 62.449 59.3205 59.4705 1192972 38.5171 down down correct
BMRA.US Biomerica Inc 20200702 0 8.32 8.9 8.22 8.38 1048075 8.38 up up correct
BMRC.US Bank of Marin Bancorp 20200702 0 33.02 33.69 30.603 32.89 49943 31.5739 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20200702 0 126.95 127.98 124.17 126.78 1091934 126.78 down down correct
BMTC.US Bryn Mawr Bank Corporation 20200702 0 27.1 27.38 26.11 26.23 67291 25.0057 down down correct
BNFT.US Benefitfocus Inc 20200702 0 11.39 11.53 10.99 11.13 238409 11.13 down down correct
BNGO.US Bionano Genomics Inc 20200702 0 0.5266 0.5266 0.4701 0.4861 22403689 0.4861 down down correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20200702 0 0.11 0.1457 0.11 0.11 42896 0.11
BNR.US Burning Rock Biotech Limited 20200702 0 27 27.3 26.5 27.15 162794 27.15 up up correct
BNSO.US Bonso Electronics International Inc 20200702 0 2.67 2.6792 2.6072 2.6792 978 2.6792 up up correct
BNTC.US Benitec Biopharma Inc 20200702 0 7.89 8.25 7.54 7.72 12716 7.72 down down correct
BNTX.US BioNTech SE 20200702 0 68.245 69.39 62.73 63.27 3926500 63.27 down down correct
BOCH.US Bank of Commerce Holdings 20200702 0 7.75 7.75 7.13 7.25 96251 7.0589 down down correct
BOKF.US BOK Financial Corporation 20200702 0 55.51 56.85 53.45 53.6 309314 51.549 down down correct
BOMN.US Boston Omaha Corporation 20200702 0 16.63 16.65 15.66 15.75 139300 15.75 down down correct
BOOM.US DMC Global Inc 20200702 0 27.3 28.26 26.95 27.54 111555 27.54 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20200702 0 2.9 2.97 2.8 2.97 69900 2.97 up up correct
BOTJ.US Bank of the James Financial Group Inc 20200702 0 9.46 9.635 9.42 9.59 5172 8.4613 up up correct
BOXL.US Boxlight Corporation 20200702 0 0.89 0.96 0.8788 0.9227 3522269 0.9227 up up correct
BPMC.US Blueprint Medicines Corporation 20200702 0 80.11 80.92 78.51 79.15 269920 79.15 down up incorrect
BPOP.US Popular Inc 20200702 0 36.93 37.75 36.13 36.22 479225 34.7504 down up incorrect
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20200702 0 24.9638 25 24.9638 25 3025 22.9855 up up correct
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20200702 0 25.69 25.75 25.5 25.5 1902 23.9159 down down correct
BPRN.US The Bank of Princeton 20200702 0 20.45 20.45 19.49 19.69 7180 19.0781 down down correct
BPTH.US Bio 20200702 0 5.11 5.28 5.02 5.07 55526 5.07 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20200702 0 11.56 11.59 10.96 11.39 8739600 10.5399 down down correct
BPYPN.US Brookfield Property Partners L.P 20200702 0 16.95 17.35 16.95 17.05 4800 15.5084 up up correct
BPYPO.US Brookfield Property Partners L.P 20200702 0 19.1 19.32 18.9 19.1 10300 16.9993
BPYPP.US Brookfield Property Partners L.P 20200702 0 19.15 19.425 19.09 19.14 12200 17.3424 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20200702 0 0.57 0.61 0.56 0.58 462873 0.58 up down incorrect
BRID.US Bridgford Foods Corporation 20200702 0 16.89 17.41 16.51 16.9 5400 16.9 up up correct
BRKL.US Brookline Bancorp Inc 20200702 0 9.82 9.99 9.38 9.42 300029 8.9338 down down correct
BRKR.US Bruker Corporation 20200702 0 40.98 41.925 40.385 41.5 645224 41.3387 up up correct
BRKS.US Brooks Automation Inc 20200702 0 44.02 44.96 43.81 44.46 281963 44.164 up down incorrect
BRLIU.US Brilliant Acquisition Corporation 20200702 0 10.049 10.09 10.02 10.03 11700 10.03 down up incorrect
BROG.US Brooge Energy Limited 20200702 0 7.79 9.42 7.79 8.9299 10768 8.9299 up up correct
BROGW.US Brooge Energy Limited 20200702 0 0.41 0.44 0.41 0.41 5500 0.41
BRP.US BRP Group Inc 20200702 0 16.65 17.21 16.23 16.52 217300 16.52 down down correct
BRQS.US Borqs Technologies Inc 20200702 0 1.16 1.21 1.15 1.2 256247 1.2 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20200702 0 0.0001 0.0002 0.0001 0.0002 3499600 0.8 up down incorrect
BRY.US Berry Corporation 20200702 0 4.86 4.97 4.71 4.79 238626 4.6534 down down correct
BSBK.US Bogota Financial Corp 20200702 0 8.5 8.8 8.49 8.8 8800 8.8 up up correct
BSET.US Bassett Furniture Industries Incorporated 20200702 0 7.49 7.94 7.49 7.67 85879 7.1732 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20200702 0 2.3 2.3 2.3 2.3 0 2.3
BSGM.US BioSig Technologies Inc 20200702 0 7.26 7.44 7.02 7.41 536400 7.41 up up correct
BSQR.US BSQUARE Corporation 20200702 0 1.69 1.69 1.55 1.57 43444 1.57 down up incorrect
BSRR.US Sierra Bancorp 20200702 0 18.35 18.645 17.33 17.66 40401 16.7059 down down correct
BSVN.US Bank7 Corp 20200702 0 10.97 11.27 10.91 11.04 6533 10.5892 up up correct
BTAI.US BioXcel Therapeutics Inc 20200702 0 54.41 54.84 51.57 52.16 333148 52.16 down down correct
BTB.US Bit Brother Limited 20200702 0 0.49 0.515 0.416 0.429 2721300 0.429 down down correct
BTBT.US Bit Digital Inc 20200702 0 1.3 1.35 1.26 1.33 71553 1.33 up up correct
BTCS.US BTCS Inc. Common Stock 20200702 0 0.19 0.205 0.1885 0.195 26396 1.95 up up correct
BTCY.US Biotricity Inc. Common Stock 20200702 0 1.38 1.38 1.28 1.322 50300 1.322 down down correct
BTRS.US BTRS Holdings Inc 20200702 0 10.21 10.21 10.175 10.175 1378 10.175 down down correct
BTRSW.US BTRS Holdings Inc 20200702 0 1.19 1.25 1.19 1.24 18900 1.24 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20200702 0 2.2 2.33 2.08 2.12 422618 4.24 down up incorrect
BUSE.US First Busey Corporation 20200702 0 18.52 18.73 17.63 17.73 156816 16.6566 down down correct
BVXV.US BiondVax Pharmaceuticals Ltd 20200702 0 23.98 24.58 23.3535 24.58 36950 24.58 up up correct
BWAY.US BrainsWay Ltd 20200702 0 6.18 6.2 6.04 6.04 4500 6.04 down down correct
BWB.US Bridgewater Bancshares Inc 20200702 0 9.77 9.885 9.28 9.34 24769 9.34 down up incorrect
BWEN.US Broadwind Inc 20200702 0 3.42 3.77 3.42 3.62 331287 3.62 up up correct
BWFG.US Bankwell Financial Group Inc 20200702 0 16.09 16.09 15.7 15.9 10582 15.2716 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20200702 0 9.319 9.319 9.2 9.25 4100 8.4459 down down correct
BXRX.US Baudax Bio Inc 20200702 0 4.19 4.19 3.95 4 391826 4 down down correct
BYFC.US Broadway Financial Corporation 20200702 0 2.54 3.26 2.41 3.11 21992141 3.11 up up correct
BYND.US Beyond Meat Inc 20200702 0 146.66 146.95 140.3 140.72 4938832 140.72 down down correct
BYRN.US Byrna Technologies Inc 20200702 0 14.5 14.5 13.6 13.8 21735 13.8 down down correct
BYSI.US BeyondSpring Inc 20200702 0 14.98 15.1356 14.6 14.77 72648 14.77 down up incorrect
BZUN.US Baozun Inc 20200702 0 39.4 43.27 39.245 42.16 1771967 42.16 up up correct
CAAS.US China Automotive Systems Inc 20200702 0 3.12 3.279 2.988 3.08 382298 3.08 down down correct
CABA.US Cabaletta Bio Inc 20200702 0 11.57 11.7 11.2 11.31 87100 11.31 down down correct
CAC.US Camden National Corporation 20200702 0 33.99 36.5 33.69 33.97 118180 32.2595 down down correct
CACC.US Credit Acceptance Corporation 20200702 0 429.83 435.7 420.49 421.81 135872 421.81 down down correct
CADCX.US CADCX 20200702 0 23.21 23.21 23.21 23.21 0 21.5278
CADE.US PA 20200702 0 24.3 24.4 24.17 24.3 2178 22.4761
CADEX.US CADEX 20200702 0 23.24 23.24 23.24 23.24 0 21.6617
CADFX.US CION Ares Diversified Credit Fund W 20200702 0 23.36 23.36 23.36 23.36 0 21.6837
CADSX.US CADSX 20200702 0 23.31 23.31 23.31 23.31 0 21.7394
CADUX.US CADUX 20200702 0 23.31 23.31 23.31 23.31 0 21.6345
CADWX.US CADWX 20200702 0 23.24 23.24 23.24 23.24 0 21.5625
CAKE.US The Cheesecake Factory Incorporated 20200702 0 22.46 22.51 21.32 21.56 2329025 21.56 down down correct
CALA.US Calithera Biosciences Inc 20200702 0 5.32 5.3986 5.14 5.15 450201 5.15 down down correct
CALB.US California BanCorp 20200702 0 14.67 15.08 14.3 14.43 10481 14.43 down up incorrect
CALM.US Cal 20200702 0 44.27 44.88 43.8227 44.51 183295 44.4699 up up correct
CALT.US Calliditas Therapeutics AB (publ) 20200702 0 23.5 23.591 21.16 22.22 18000 22.22 down down correct
CAMP.US CalAmp Corp 20200702 0 8.08 8.32 7.675 7.73 306108 7.73 down down correct
CAMT.US Camtek Ltd 20200702 0 12.43 12.84 12.43 12.57 55200 12.57 up up correct
CAN.US Canaan Inc 20200702 0 1.91 1.91 1.81 1.81 1599800 1.81 down down correct
CAPR.US Capricor Therapeutics Inc 20200702 0 4.68 4.7359 4.52 4.59 633434 4.59 down down correct
CAR.US Avis Budget Group Inc 20200702 0 25.38 29.1 25.01 25.92 15308530 25.92 up up correct
CARA.US Cara Therapeutics Inc 20200702 0 17.9 17.9799 17.24 17.52 426917 17.52 down up incorrect
CARE.US Carter Bankshares Inc 20200702 0 7.97 8.08 7.47 7.57 79100 7.57 down up incorrect
CARG.US CarGurus Inc 20200702 0 26.71 27.09 26.13 26.3 675100 26.3 down down correct
CARV.US Carver Bancorp Inc 20200702 0 7.43 7.5 6.77 7.13 1555825 7.13 down down correct
CASA.US Casa Systems Inc 20200702 0 4.34 4.44 4.26 4.29 135300 4.29 down down correct
CASH.US Meta Financial Group Inc 20200702 0 18.09 18.3394 17.5 17.58 212900 17.4393 down down correct
CASI.US CASI Pharmaceuticals Inc 20200702 0 2.52 2.52 2.4 2.43 54600 2.43 down down correct
CASS.US Cass Information Systems Inc 20200702 0 39.08 39.3238 37.99 38.12 34606 36.6998 down down correct
CASY.US Casey's General Stores Inc 20200702 0 152.32 154.315 149.26 149.72 368273 148.1241 down down correct
CATB.US Catabasis Pharmaceuticals Inc 20200702 0 6.5 6.84 6.42 6.71 180666 40.26 up up correct
CATC.US Cambridge Bancorp 20200702 0 57.37 58.5 54.24 55.45 25804 53.0028 down up incorrect
CATY.US Cathay General Bancorp 20200702 0 25.99 26.275 24.93 25.06 326522 23.9372 down down correct
CBAN.US Colony Bankcorp Inc 20200702 0 12.12 12.15 11.77 11.77 6204 11.2817 down down correct
CBAT.US CBAK Energy Technology Inc 20200702 0 0.76 0.85 0.74 0.8009 829830 0.8009 up up correct
CBAY.US CymaBay Therapeutics Inc 20200702 0 3.58 3.59 3.3701 3.5 1200852 3.5 down down correct
CBFV.US CB Financial Services Inc 20200702 0 21.49 21.85 20.71 20.98 17677 19.6215 down down correct
CBIO.US Catalyst Biosciences Inc 20200702 0 5.96 6.06 5.69 5.81 190624 5.81 down down correct
CBLI.US Cleveland BioLabs Inc 20200702 0 2.22 2.42 2.21 2.24 525867 2.24 up up correct
CBMB.US CBM Bancorp Inc 20200702 0 12.15 12.2 12 12 27421 11.2322 down down correct
CBNK.US Capital Bancorp Inc 20200702 0 10.39 10.39 10.18 10.32 5238 10.2785 down down correct
CBOE.US Cboe Global Markets Inc 20200702 0 97.79 97.79 94.2201 95.09 658144 93.1105 down up incorrect
CBRL.US Cracker Barrel Old Country Store Inc 20200702 0 112.25 112.37 105.47 105.93 368288 103.0511 down down correct
CBSH.US Commerce Bancshares Inc 20200702 0 59.42 59.91 57.88 58.09 242436 51.4736 down down correct
CBTX.US CBTX Inc 20200702 0 20.14 20.58 19.23 19.4 57379 18.9433 down down correct
CCAC.US WT 20200702 0 0.82 0.89 0.6 0.72 190301 0.72 down down correct
CCAP.US Crescent Capital BDC Inc 20200702 0 12.81 13 12.635 12.7 7300 11.1811 down down correct
CCB.US Coastal Financial Corporation 20200702 0 14.5 14.5 13.7 13.9 17500 13.9 down down correct
CCBG.US Capital City Bank Group Inc 20200702 0 20.14 20.22 19.34 19.46 16404 18.7461 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20200702 0 21.54 21.65 21.5 21.6 37818 19.2572 up up correct
CCEL.US Cryo 20200702 0 7.95 7.99 7.95 7.99 600 7.99 up down incorrect
CCEP.US Coca 20200702 0 38.33 38.53 37.87 38.1 1344799 36.0468 down down correct
CCLFX.US CCLFX 20200702 0 10.22 10.22 10.22 10.22 0 9.1256
CCLP.US CSI Compressco LP 20200702 0 0.73 0.7463 0.6962 0.7249 65050 0.6945 down down correct
CCMP.US CMC Materials Inc 20200702 0 137.1 141.23 137 138.76 208345 136.2927 up up correct
CCNC.US Code Chain New Continent Limited 20200702 0 1.83 1.84 1.7101 1.8 1068 1.8 down down correct
CCNE.US CNB Financial Corporation 20200702 0 17.74 17.74 16.81 16.97 37249 16.2006 down down correct
CCOI.US Cogent Communications Holdings Inc 20200702 0 82.81 82.96 80.56 81.3 236260 75.9911 down down correct
CCRN.US Cross Country Healthcare Inc 20200702 0 6.06 6.27 5.91 5.95 319361 5.95 down down correct
CCXI.US ChemoCentryx Inc 20200702 0 58.44 58.61 55.8 58.01 546343 58.01 down down correct
CDEV.US Centennial Resource Development Inc 20200702 0 0.943 0.943 0.85 0.876 17259300 0.876 down up incorrect
CDK.US CDK Global Inc 20200702 0 41.86 42.235 41.47 41.76 614952 40.9446 down down correct
CDLX.US Cardlytics Inc 20200702 0 67.99 70.33 67.14 67.5 433100 67.5 down down correct
CDMO.US Avid Bioservices Inc 20200702 0 7.2 7.33 7 7.2 693400 7.2
CDNA.US CareDx Inc 20200702 0 35.89 35.9 34.58 34.67 293960 34.67 down down correct
CDNS.US Cadence Design Systems Inc 20200702 0 97.38 98.81 96.93 97.82 2087942 97.82 up up correct
CDTX.US Cidara Therapeutics Inc 20200702 0 3.72 3.81 3.64 3.67 174800 3.67 down up incorrect
CDW.US CDW Corporation 20200702 0 116.78 118.7574 116.5 117.11 894057 115.2519 up up correct
CDXC.US ChromaDex Corporation 20200702 0 4.57 4.57 4.4 4.53 168164 4.53 down down correct
CDXS.US Codexis Inc 20200702 0 11.81 12.22 11.8 12.07 342200 12.07 up up correct
CDZI.US Cadiz Inc 20200702 0 10.25 10.31 10.18 10.18 221835 10.18 down down correct
CECE.US CECO Environmental Corp 20200702 0 6.58 6.5826 6.31 6.36 29821 6.36 down up incorrect
CEDAX.US CEDAX 20200702 0 22.95 22.95 22.95 22.95 0 22.3855
CEDIX.US Destra International & Event 20200702 0 22.94 22.94 22.94 22.94 0 21.9151
CEDLX.US CEDLX 20200702 0 22.95 22.95 22.95 22.95 0 22.4273
CEDTX.US CEDTX 20200702 0 22.94 22.94 22.94 22.94 0 22.4504
CELC.US Celcuity Inc 20200702 0 7.38 7.38 7.01 7.07 4400 7.07 down down correct
CELH.US Celsius Holdings Inc 20200702 0 11.21 11.4 10.8 11.14 562754 11.14 down down correct
CELU.US Celularity Inc 20200702 0 10.115 10.14 10.08 10.08 269300 10.08 down down correct
CEMI.US Chembio Diagnostics Inc 20200702 0 3.73 4.38 3.5 4.18 22396700 4.18 up up correct
CENT.US Central Garden & Pet Company 20200702 0 36.13 36.4 35.72 36.14 63800 36.14 up down incorrect
CENTA.US Central Garden & Pet Company 20200702 0 33.9 34.13 33.6 33.7 159703 33.7 down down correct
CENX.US Century Aluminum Company 20200702 0 6.98 7.26 6.94 6.96 912255 6.96 down down correct
CERC.US Cerecor Inc 20200702 0 2.6 2.6001 2.5099 2.57 267601 2.57 down down correct
CERN.US Cerner Corporation 20200702 0 70.01 70.59 69.75 69.91 1943942 68.7126 down down correct
CERS.US Cerus Corporation 20200702 0 6.83 6.9 6.63 6.76 1262649 6.76 down down correct
CETX.US Cemtrex Inc 20200702 0 1.58 1.61 1.52 1.54 1139291 1.54 down down correct
CETXP.US Cemtrex Inc 20200702 0 1.7 1.91 1.7 1.91 1023 1.7324 up up correct
CETXW.US Cemtrex Inc. Series 1 Warrant 20200702 0 0.0897 0.1001 0.0897 0.0926 31568 0.0926 up up correct
CEVA.US CEVA Inc 20200702 0 36.89 37.43 36.71 36.96 79342 36.96 up up correct
CFB.US CrossFirst Bankshares Inc 20200702 0 9.84 9.88 9.32 9.42 65900 9.42 down down correct
CFBK.US CF Bankshares Inc 20200702 0 10.49 10.49 10.49 10.49 115 10.3961
CFFI.US C&F Financial Corporation 20200702 0 35.46 35.893 34.35 34.35 6283 32.5468 down down correct
CFFN.US Capitol Federal Financial Inc 20200702 0 10.84 11.1097 10.59 10.65 223241 9.8967 down down correct
CFMS.US Conformis Inc 20200702 0 0.75 0.808 0.75 0.78 1136600 0.78 up up correct
CFRX.US ContraFect Corporation 20200702 0 6.62 7.15 6.42 6.99 305800 6.99 up up correct
CG.US The Carlyle Group Inc 20200702 0 28.38 28.5 27.805 27.97 1451884 26.8711 down down correct
CGBD.US TCG BDC Inc 20200702 0 8.51 8.6148 8.36 8.38 218628 7.1797 down down correct
CGC.US Canopy Growth Corporation 20200702 0 16.55 16.78 16.29 16.45 2043687 16.45 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20200702 0 22.3 22.3 22.3 22.3 0 20.9454
CGEN.US Compugen Ltd 20200702 0 15 15.74 14.72 15.4 893587 15.4 up up correct
CGNX.US Cognex Corporation 20200702 0 60 60.82 59.65 60.42 958727 58.5617 up up correct
CGO.US Calamos Global Total Return Fund 20200702 0 11.54 12.1 11.41 12.01 23792 10.6285 up up correct
CGRN.US Capstone Green Energy Corporation 20200702 0 3.16 3.29 2.76 2.97 638738 2.97 down down correct
CHCI.US Comstock Holding Companies Inc 20200702 0 2.75 2.76 2.55 2.57 57443 2.57 down down correct
CHCO.US City Holding Company 20200702 0 63.72 64.34 62.15 62.3 52544 59.2841 down down correct
CHDN.US Churchill Downs Incorporated 20200702 0 136.38 136.94 131.11 132.14 262584 131.2799 down down correct
CHEF.US The Chefs' Warehouse Inc 20200702 0 14.1 14.33 13.47 13.61 703820 13.61 down down correct
CHEK.US Check 20200702 0 0.5726 0.5989 0.555 0.5694 2556592 0.5694 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20200702 0 10.75 10.87 10.75 10.83 107279 9.6446 up up correct
CHKP.US Check Point Software Technologies Ltd 20200702 0 108.43 109.915 108.3273 108.59 623232 108.59 up down incorrect
CHMG.US Chemung Financial Corporation 20200702 0 26.31 27.345 26.19 27.2 7190 26.046 up up correct
CHNG.US Change Healthcare Inc 20200702 0 11.11 11.25 10.79 10.85 2507300 10.85 down down correct
CHNGU.US Change Healthcare Inc 20200702 0 42.92 43.41 42.86 42.86 51300 40.1015 down down correct
CHNR.US China Natural Resources Inc 20200702 0 1.16 1.19 1.09 1.12 144162 1.12 down down correct
CHPM.US CHP Merger Corp 20200702 0 9.95 9.95 9.95 9.95 0 9.95
CHPMU.US CHP Merger Corp 20200702 0 10.25 10.25 10.25 10.25 0 10.25
CHRS.US Coherus BioSciences Inc 20200702 0 18.54 18.72 18.21 18.3 1111763 18.3 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20200702 0 79.84 79.84 78.47 79.18 2571870 76.6316 down down correct
CHSCL.US CHS Inc 20200702 0 26.36 26.36 26.14 26.205 9858 23.7864 down down correct
CHSCM.US CHS Inc 20200702 0 24.2 24.2 23.9914 24.02 23736 21.9217 down up incorrect
CHSCN.US CHS Inc 20200702 0 24.42 24.51 24.2919 24.37 9125 22.1424 down up incorrect
CHSCO.US CHS Inc 20200702 0 26.36 26.4394 26.2802 26.31 9491 23.7225 down down correct
CHSCP.US CHS Inc 20200702 0 28 28.19 27.81 28 8286 25.3551
CHTR.US Charter Communications Inc 20200702 0 522.1 528.87 517.02 517.69 785779 517.69 down down correct
CHUY.US Chuy's Holdings Inc 20200702 0 15.12 15.17 14.34 14.43 161221 14.43 down down correct
CHW.US Calamos Global Dynamic Income Fund 20200702 0 7.41 7.475 7.38 7.43 109872 6.5196 up up correct
CHX.US ChampionX Corporation 20200702 0 9.76 9.96 9.49 9.69 2221100 9.69 down up incorrect
CHY.US Calamos Convertible and High Income Fund 20200702 0 11.43 11.56 11.43 11.51 170604 10.2463 up up correct
CIDM.US Cinedigm Corp 20200702 0 1.78 2.25 1.76 2.09 10876990 2.09 up up correct
CIGI.US Colliers International Group Inc 20200702 0 57.29 58.11 57.19 57.3 143951 57.2431 up down incorrect
CIH.US China Index Holdings Limited 20200702 0 2.32 2.42 2.27 2.36 78600 2.36 up up correct
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20200702 0 0.02 0.02 0.02 0.02 0 0.02
CINF.US Cincinnati Financial Corporation 20200702 0 65.41 66.81 64.34 64.87 1461000 62.5049 down down correct
CIVB.US Civista Bancshares Inc 20200702 0 15.54 15.73 15.13 15.35 44500 14.7716 down down correct
CIZN.US Citizens Holding Company 20200702 0 24.61 24.9 24.4985 24.8 6556 23.0536 up down incorrect
CJJD.US China Jo 20200702 0 1.35 1.39 1.34 1.39 1239160 1.39 up up correct
CKPT.US Checkpoint Therapeutics Inc 20200702 0 1.9 2.03 1.87 1.99 161100 1.99 up up correct
CLAR.US Clarus Corporation 20200702 0 11.3186 11.4886 10.9886 11.0586 136669 10.949 down down correct
CLBK.US Columbia Financial Inc 20200702 0 13.99 14.41 13.6 13.64 124400 13.64 down down correct
CLBS.US Caladrius Biosciences Inc 20200702 0 1.78 1.82 1.75 1.75 142623 1.75 down down correct
CLDB.US Cortland Bancorp 20200702 0 13.5 13.5 13.15 13.15 293 12.6391 down up incorrect
CLDX.US Celldex Therapeutics Inc 20200702 0 13.64 13.78 12.27 12.43 733903 12.43 down down correct
CLEU.US China Liberal Education Holdings Limited 20200702 0 4.78 4.78 4.58 4.65 26900 4.65 down down correct
CLFD.US Clearfield Inc 20200702 0 14.25 14.25 13.905 14.02 17328 14.02 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20200702 0 10 10.1 10 10.035 6300 10.035 up down incorrect
CLIR.US ClearSign Technologies Corporation 20200702 0 2.18 2.37 2.1508 2.36 750174 2.36 up up correct
CLLS.US Cellectis S.A 20200702 0 18.88 18.99 18.42 18.65 136328 18.65 down up incorrect
CLMT.US Calumet Specialty Products Partners L.P 20200702 0 2.19 2.32 2.1 2.13 129140 2.13 down down correct
CLNE.US Clean Energy Fuels Corp 20200702 0 2.22 2.22 2.15 2.16 745893 2.16 down down correct
CLOV.US Clover Health Investments Corp 20200702 0 11.25 11.25 10.79 10.8501 275581 10.8501 down up incorrect
CLPS.US CLPS Incorporation 20200702 0 2.25 2.38 2.15 2.16 22549 2.16 down down correct
CLPT.US ClearPoint Neuro Inc 20200702 0 3.64 3.69 3.63 3.64 1500 3.64
CLRB.US Cellectar Biosciences Inc 20200702 0 1.38 1.48 1.38 1.41 1096756 1.41 up up correct
CLRO.US ClearOne Inc 20200702 0 2.13 2.2 2.03 2.06 19500 2.06 down down correct
CLSD.US Clearside Biomedical Inc 20200702 0 1.99 2.021 1.93 1.94 109700 1.94 down down correct
CLSK.US CleanSpark Inc 20200702 0 2.37 2.595 2.35 2.45 1660087 2.45 up up correct
CLSN.US Celsion Corporation 20200702 0 3.642 4.27 3.475 4.26 3251737 4.26 up up correct
CLVS.US Clovis Oncology Inc 20200702 0 6.77 6.84 6.49 6.61 3365804 6.61 down down correct
CLWT.US Euro Tech Holdings Company Limited 20200702 0 1.8 1.8181 1.746 1.8121 56207 1.7157 up up correct
CLXT.US Calyxt Inc 20200702 0 4.7 5.05 4.55 5.04 61400 5.04 up up correct
CMBM.US Cambium Networks Corporation 20200702 0 7.32 7.8 7.09 7.65 50700 7.65 up up correct
CMCO.US Columbus McKinnon Corporation 20200702 0 33.06 33.59 32.31 32.43 87233 32.1535 down down correct
CMCSA.US Comcast Corporation 20200702 0 40.04 40.279 39.165 39.25 23373150 38.3625 down down correct
CMCT.US CIM Commercial Trust Corporation 20200702 0 10.75 10.76 10.29 10.33 29137 9.8367 down up incorrect
CME.US CME Group Inc 20200702 0 170.74 171.34 164.88 165.27 1573914 156.4404 down up incorrect
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20200702 0 11.96 12.13 11.65 11.79 948700 11.79 down down correct
CMII.US CM Life Sciences II Inc 20200702 0 0.03 0.03 0.03 0.03 0 0.03
CMLS.US Cumulus Media Inc 20200702 0 4.43 4.65 4.03 4.08 253300 4.08 down down correct
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20200702 0 0.11 0.11 0.11 0.11 0 0.11
CMMB.US Chemomab Therapeutics Ltd 20200702 0 24.32 25.12 22.4 24.8 2679 24.8 up up correct
CMPR.US Cimpress plc 20200702 0 77.29 79.18 74.25 74.71 133754 74.71 down down correct
CMRX.US Chimerix Inc 20200702 0 3.24 3.24 3.11 3.16 276732 3.16 down down correct
CMTL.US Comtech Telecommunications Corp 20200702 0 16.52 16.78 15.95 16.04 286466 15.5659 down down correct
CNBKA.US Century Bancorp Inc 20200702 0 77.05 77.05 73.11 73.11 4283 72.29 down down correct
CNCE.US Concert Pharmaceuticals Inc 20200702 0 9.83 9.83 9.13 9.27 148600 9.27 down down correct
CNDT.US Conduent Incorporated 20200702 0 2.44 2.46 2.31 2.37 1259600 2.37 down down correct
CNET.US ZW Data Action Technologies Inc 20200702 0 1.01 1.06 1.01 1.04 111754 1.04 up up correct
CNFR.US Conifer Holdings Inc 20200702 0 2.594 2.594 2.594 2.594 0 2.594
CNNB.US Cincinnati Bancorp Inc 20200702 0 9.12 9.19 9.05 9.19 1000 9.19 up up correct
CNOB.US ConnectOne Bancorp Inc 20200702 0 15.44 15.84 14.88 14.99 248312 14.5962 down down correct
CNRLX.US CNRLX 20200702 0 10.89 10.89 10.89 10.89 0 10.89
CNROX.US CNROX 20200702 0 8.93 8.93 8.93 8.93 0 7.8568
CNSL.US Consolidated Communications Holdings Inc 20200702 0 6.75 6.75 6.35 6.39 349372 6.39 down down correct
CNSP.US CNS Pharmaceuticals Inc 20200702 0 2.06 2.15 2.06 2.07 20600 2.07 up up correct
CNTG.US Centogene N.V 20200702 0 26.5 26.56 24.45 24.5 101600 24.5 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20200702 0 256 256 256 256 100 256
CNTY.US Century Casinos Inc 20200702 0 4.33 4.34 3.98 4.02 536768 4.02 down down correct
CNXN.US PC Connection Inc 20200702 0 47.99 47.99 45.76 46.07 69644 44.8637 down up incorrect
COCP.US Cocrystal Pharma Inc 20200702 0 1.45 1.55 1.35 1.53 3320665 1.53 up up correct
CODA.US Coda Octopus Group Inc 20200702 0 5.22 5.22 5.06 5.11 9726 5.11 down down correct
CODX.US Co 20200702 0 19.57 20.56 18.75 18.89 3845995 18.89 down down correct
COFS.US ChoiceOne Financial Services Inc 20200702 0 29.34 29.46 28.9 29.22 27369 27.7848 down down correct
COGT.US Cogent Biosciences Inc 20200702 0 0.48 0.4802 0.43 0.4448 359076 1.7792 down down correct
COHR.US Coherent Inc 20200702 0 130.04 131.76 128 128.61 181963 128.61 down down correct
COHU.US Cohu Inc 20200702 0 16.97 17.31 16.56 16.87 132316 16.87 down down correct
COKE.US Coca 20200702 0 231.84 233.02 230.01 230.01 25442 228.8357 down down correct
COLB.US Columbia Banking System Inc 20200702 0 27.62 28.19 26.66 26.78 223180 25.5246 down up incorrect
COLL.US Collegium Pharmaceutical Inc 20200702 0 17.67 17.77 17.29 17.46 161673 17.46 down up incorrect
COLM.US Columbia Sportswear Company 20200702 0 81.43 82.07 79.77 79.97 213037 79.1743 down down correct
COMM.US CommScope Holding Company Inc 20200702 0 8.4 8.72 8.3513 8.41 3045473 8.2578 up up correct
COMS.US COMSovereign Holding Corp 20200702 0 1.05 1.1 1.05 1.1 3087 3.3 up up correct
CONE.US CyrusOne Inc 20200702 0 77.1 77.1 74.47 75.59 928973 72.9458 down down correct
CONN.US Conn's Inc 20200702 0 10.28 10.58 9.63 9.78 646527 9.78 down up incorrect
COOP.US Mr. Cooper Group Inc 20200702 0 12.13 12.28 11.73 11.78 802500 11.78 down up incorrect
CORE.US Core 20200702 0 25.36 25.64 24.77 25.13 227986 24.718 down up incorrect
CORT.US Corcept Therapeutics Incorporated 20200702 0 17.3 17.49 16.84 17.18 806142 17.18 down up incorrect
COST.US Costco Wholesale Corporation 20200702 0 306 308.92 304.6006 305.74 2540480 294.4792 down up incorrect
COUP.US Coupa Software Incorporated 20200702 0 290.21 294.54 288.06 290.79 1152857 290.79 up up correct
COWN.US Cowen Inc 20200702 0 16.79 16.98 16.142 16.21 202486 15.9555 down down correct
COWNL.US Cowen Group Inc 20200702 0 25.3276 25.35 25.21 25.23 5173 22.6642 down down correct
CPAA.US Conyers Park III Acquisition Corp. Class A Common Stock 20200702 0 11.23 11.35 11.2 11.3 150500 11.3 up up correct
CPAAW.US Conyers Park III Acquisition Corp. Warrants 20200702 0 2.1 2.2 2.1 2.19 3250 2.19 up up correct
CPHC.US Canterbury Park Holding Corporation 20200702 0 10.97 11 10.55 10.75 8500 10.75 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20200702 0 3.27 3.33 3.21 3.24 12200 3.24 down down correct
CPLP.US Capital Product Partners L.P 20200702 0 8.56 8.56 8.2 8.21 61782 7.694 down up incorrect
CPRDX.US CPRDX 20200702 0 9.77 9.77 9.77 9.77 0 9.11
CPREX.US CPREX 20200702 0 9.77 9.77 9.77 9.77 0 9.0838
CPRSX.US CPRSX 20200702 0 9.77 9.77 9.77 9.77 0 9.1986
CPRT.US Copart Inc 20200702 0 84.9 85.665 83.63 83.86 1417236 83.86 down down correct
CPRTX.US CPRTX 20200702 0 9.76 9.76 9.76 9.76 0 9.1769
CPRX.US Catalyst Pharmaceuticals Inc 20200702 0 4.87 4.89 4.74 4.81 1296627 4.81 down up incorrect
CPSH.US CPS Technologies Corporation 20200702 0 1.86 2.24 1.84 2.04 1188534 2.04 up up correct
CPSI.US Computer Programs and Systems Inc 20200702 0 22.77 22.89 22.36 22.4 44737 22.3244 down up incorrect
CPSS.US Consumer Portfolio Services Inc 20200702 0 2.96 3.03 2.88 2.93 12500 2.93 down down correct
CPTAG.US Capitala Finance Corp 20200702 0 19.75 19.8035 19.3977 19.4 6455 17.7549 down up incorrect
CPTAL.US Capitala Finance Corp 20200702 0 20 20.01 20 20 3800 18.226
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20200702 0 15.4 15.564 15.22 15.22 175300 13.4625 down up incorrect
CRAI.US CRA International Inc 20200702 0 38.73 39.0766 38 38.01 24631 37.1234 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20200702 0 8.44 8.5 7.95 7.95 1105500 7.95 down down correct
CRDF.US Cardiff Oncology Inc 20200702 0 4.79 4.86 4.3 4.31 835965 4.31 down down correct
CRDFX.US CRDFX 20200702 0 22.3 22.3 22.3 22.3 0 20.9467
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20200702 0 22.3 22.3 22.3 22.3 0 20.6039
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20200702 0 2.41 2.41 2.21 2.29 42646 2.29 down up incorrect
CRDLX.US CRDLX 20200702 0 22.29 22.29 22.29 22.29 0 20.9369
CRDTX.US Griffin Inst Access Credit Fund CL A 20200702 0 22.29 22.29 22.29 22.29 0 20.9365
CREDX.US CREDX 20200702 0 9.76 9.76 9.76 9.76 0 9.3318
CREG.US China Recycling Energy Corporation 20200702 0 2.36 2.36 2.265 2.34 78835 2.34 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20200702 0 2.95 3.07 2.91 2.99 143891 2.99 up down incorrect
CREX.US Creative Realities Inc 20200702 0 2.37 2.4025 2.18 2.28 371057 2.28 down down correct
CREXW.US Creative Realities Inc. WT EXP 110922 20200702 0 0.3106 0.41 0.3106 0.41 447 0.41 up up correct
CRIS.US Curis Inc 20200702 0 1.19 1.23 1.15 1.18 495860 1.18 down up incorrect
CRMD.US CorMedix Inc 20200702 0 6.25 6.44 6.0566 6.15 304563 6.15 down up incorrect
CRMT.US America's Car 20200702 0 86.49 88.13 85.89 86.76 39205 86.76 up up correct
CRNC.US Cerence Inc 20200702 0 41.68 42.79 41.11 41.68 1020155 41.68
CRNT.US Ceragon Networks Ltd 20200702 0 2.17 2.2 2.15 2.17 332000 2.17
CRNX.US Crinetics Pharmaceuticals Inc 20200702 0 17.91 17.91 16.57 16.94 94400 16.94 down down correct
CRON.US Cronos Group Inc 20200702 0 6.13 6.24 6.08 6.17 2169379 6.17 up up correct
CROX.US Crocs Inc 20200702 0 36.12 37 35.7 35.9 960875 35.9 down up incorrect
CRSP.US CRISPR Therapeutics AG 20200702 0 79.425 81.04 77.66 79.7 1109507 79.7 up up correct
CRTD.US Creatd Inc 20200702 0 13.95 13.95 13.38 13.62 2328 13.62 down up incorrect
CRTO.US Criteo S.A 20200702 0 11.79 11.97 11.31 11.37 313594 11.37 down down correct
CRTX.US Cortexyme Inc 20200702 0 48 48 45.3 45.89 39700 45.89 down down correct
CRUS.US Cirrus Logic Inc 20200702 0 61.08 61.5 60.3 60.65 667580 60.65 down up incorrect
CRVL.US CorVel Corporation 20200702 0 72.22 73.06 71.62 72 72300 72 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20200702 0 2.66 2.729 2.51 2.6 92800 2.6 down down correct
CRWD.US CrowdStrike Holdings Inc 20200702 0 103.65 107.7 102.3 107.27 9060979 107.27 up up correct
CRWS.US Crown Crafts Inc 20200702 0 4.98 4.98 4.86 4.96 6026 4.3324 down down correct
CSBR.US Champions Oncology Inc 20200702 0 9.787 10.05 9.65 9.8 37760 9.8 up down incorrect
CSCO.US Cisco Systems Inc 20200702 0 46.07 46.2182 45.48 45.63 19631980 43.9275 down down correct
CSCW.US Color Star Technology Co. Ltd 20200702 0 0.88 0.88 0.7901 0.82 1095537 0.82 down down correct
CSGP.US CoStar Group Inc 20200702 0 726.18 726.18 714.785 718.11 166798 71.811 down up incorrect
CSGS.US CSG Systems International Inc 20200702 0 41.97 42.32 41.04 41.17 125683 39.8556 down down correct
CSII.US Cardiovascular Systems Inc 20200702 0 31.82 32.61 31.52 32.22 455660 32.22 up up correct
CSIQ.US Canadian Solar Inc 20200702 0 19.62 20.43 19.52 20.04 885948 20.04 up up correct
CSPI.US CSP Inc 20200702 0 8.1 8.45 8.07 8.07 2700 8.07 down down correct
CSQ.US Calamos Strategic Total Return Fund 20200702 0 12.49 12.7 12.49 12.55 243034 11.2219 up down incorrect
CSSE.US Chicken Soup for the Soul Entertainment Inc 20200702 0 7.24 7.325 7.025 7.18 3176 7.0761 down down correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20200702 0 22.51 22.8 22.51 22.52 2610 19.6941 up up correct
CSTE.US Caesarstone Ltd 20200702 0 11.4 11.6097 11.07 11.4 103573 11.03
CSTL.US Castle Biosciences Inc 20200702 0 39.56 39.7053 38.02 38.47 128794 38.47 down down correct
CSTR.US Capstar Financial Holdings Inc 20200702 0 11.61 12.77 11.23 11.3 25790 11.0662 down down correct
CSWC.US Capital Southwest Corporation 20200702 0 13.68 13.72 13.295 13.41 107430 11.3738 down down correct
CSWI.US CSW Industrials Inc 20200702 0 69.05 70.495 68.01 69.8 48221 69.2253 up down incorrect
CSX.US CSX Corporation 20200702 0 69.16 69.88 68.68 68.86 2543244 22.5561 down down correct
CTAS.US Cintas Corporation 20200702 0 271.32 276.49 270.18 270.65 454698 265.4437 down down correct
CTBI.US Community Trust Bancorp Inc 20200702 0 32.32 32.56 31.625 31.75 63891 29.9212 down down correct
CTG.US Computer Task Group Incorporated 20200702 0 4.1 4.1 4.03 4.085 12505 4.085 down up incorrect
CTHR.US Charles & Colvard Ltd 20200702 0 0.7 0.73 0.695 0.7022 257059 0.7022 up up correct
CTIB.US Yunhong CTI Ltd 20200702 0 2.6 2.8599 2.51 2.66 644950 2.66 up down incorrect
CTIC.US CTI BioPharma Corp 20200702 0 1.17 1.18 1.14 1.18 219105 1.18 up up correct
CTLP.US Cantaloupe Inc 20200702 0 7 7.08 6.99 7.05 136065 7.05 up up correct
CTMX.US CytomX Therapeutics Inc 20200702 0 8.6 8.67 8.38 8.41 449200 8.41 down down correct
CTRE.US CareTrust REIT Inc 20200702 0 17.63 17.9041 16.82 17.01 1220423 16.01 down down correct
CTRM.US Castor Maritime Inc 20200702 0 0.3622 0.363 0.21 0.329 1547578 3.29 down down correct
CTRN.US Citi Trends Inc 20200702 0 21.3 21.45 19.66 19.84 282191 19.84 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20200702 0 57.01 57.68 56.01 56.08 3123236 55.0353 down down correct
CTSO.US Cytosorbents Corporation 20200702 0 10.02 10.17 9.74 9.96 504996 9.96 down down correct
CTXR.US Citius Pharmaceuticals Inc 20200702 0 1.1 1.23 1.08 1.22 2266500 1.22 up down incorrect
CTXRW.US Citius Pharmaceuticals Inc. Warrant 20200702 0 0.32 0.32 0.32 0.32 2103 0.32
CTXS.US Citrix Systems Inc 20200702 0 150 151.62 149.27 150.06 1115356 147.1963 up up correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20200702 0 3.8258 3.8865 3.7948 3.7948 20233 2.9781 down down correct
CUE.US Cue Biopharma Inc 20200702 0 23.08 23.09 21.37 22.89 356400 22.89 down up incorrect
CUEN.US Cuentas Inc 20200702 0 3.08 3.5 3 3.5 1739 8.75 up down incorrect
CURI.US CuriosityStream Inc 20200702 0 9.98 9.98 9.98 9.98 1240 9.98
CURIW.US CuriosityStream Inc 20200702 0 1.1 1.1 1.1 1.1 2236 1.1
CUTR.US Cutera Inc 20200702 0 11.98 12.49 11.91 12.14 139289 12.14 up down incorrect
CVBF.US CVB Financial Corp 20200702 0 18.41 18.64 17.885 17.96 675138 16.9924 down down correct
CVCO.US Cavco Industries Inc 20200702 0 195.34 195.34 185.84 187.21 29500 187.21 down down correct
CVCY.US Central Valley Community Bancorp 20200702 0 15.44 15.68 14.86 14.93 20735 14.3531 down down correct
CVET.US Covetrus Inc 20200702 0 17.69 17.98 17.11 17.88 1314100 17.88 up up correct
CVGI.US Commercial Vehicle Group Inc 20200702 0 2.91 2.98 2.77 2.87 322259 2.87 down down correct
CVGW.US Calavo Growers Inc 20200702 0 62.78 63.54 62.01 62.18 66300 59.5427 down down correct
CVLG.US Covenant Logistics Group Inc 20200702 0 14.17 14.44 13.725 13.95 226697 13.95 down up incorrect
CVLT.US Commvault Systems Inc 20200702 0 39.58 39.81 38.93 39.15 214264 39.15 down down correct
CVLY.US Codorus Valley Bancorp Inc 20200702 0 13.85 14.02 13.45 13.6 14456 13.0333 down down correct
CVV.US CVD Equipment Corporation 20200702 0 2.92 3.11 2.9 2.93 3600 2.93 up down incorrect
CWBC.US Community West Bancshares 20200702 0 8.25 8.25 8.25 8.25 28 7.9691
CWBR.US CohBar Inc 20200702 0 1.6 1.6 1.46 1.5 317000 1.5 down down correct
CWCO.US Consolidated Water Co. Ltd 20200702 0 15.27 15.37 15.0725 15.29 89749 14.7502 up up correct
CWST.US Casella Waste Systems Inc 20200702 0 52.83 53.07 51.71 51.9 160418 51.9 down up incorrect
CXDC.US China XD Plastics Company Limited 20200702 0 1.17 1.17 1.16 1.16 138830 1.16 down down correct
CXDO.US Crexendo Inc 20200702 0 5.6 5.6 5.6 5.6 200 5.6
CYAD.US Celyad Oncology SA 20200702 0 10.36 10.4 10.11 10.2 15700 10.2 down down correct
CYAN.US Cyanotech Corporation 20200702 0 2.33 2.37 2.18 2.37 20100 2.37 up up correct
CYBE.US CyberOptics Corporation 20200702 0 36.47 37.49 35.68 36.11 228631 36.11 down up incorrect
CYBR.US CyberArk Software Ltd 20200702 0 103 104 101.67 102.97 592278 102.97 down down correct
CYCC.US Cyclacel Pharmaceuticals Inc 20200702 0 4.57 4.58 4.49 4.53 210363 4.53 down down correct
CYCN.US Cyclerion Therapeutics Inc 20200702 0 5.92 6 5.73 5.87 118200 5.87 down up incorrect
CYRN.US Cyren Ltd 20200702 0 1.2 1.23 1.2 1.23 13900 1.23 up down incorrect
CYRX.US Cryoport Inc 20200702 0 31.98 33.11 31.22 33.02 719849 33.02 up up correct
CYTH.US Cyclo Therapeutics Inc 20200702 0 0.14 0.17 0.14 0.168 300 16.8 up up correct
CYTK.US Cytokinetics Incorporated 20200702 0 24.13 25.04 23.76 24.83 433455 24.83 up up correct
CYTO.US Auris Medical Holding Ltd 20200702 0 0.9497 0.96 0.9103 0.9569 122031 0.9569 up up correct
CZNC.US Citizens & Northern Corporation 20200702 0 20.6 20.6 19.52 19.65 8167 18.201 down down correct
CZR.US Caesars Entertainment Inc 20200702 0 42.47 43.07 40.24 41.2 4848404 41.2 down down correct
CZWI.US Citizens Community Bancorp Inc 20200702 0 6.99 7 6.96 6.96 6619 6.8154 down down correct
DADA.US Dada Nexus Limited 20200702 0 23.7 26.4 23.7 26.38 2028600 26.38 up up correct
DAKT.US Daktronics Inc 20200702 0 4.32 4.41 4.32 4.35 151758 4.35 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20200702 0 1.72 1.77 1.68 1.68 9549 5.9874 down down correct
DARE.US Daré Bioscience Inc 20200702 0 1.01 1.01 0.9801 0.9903 194383 0.9903 down down correct
DBVT.US DBV Technologies S.A 20200702 0 4.59 4.59 4.43 4.47 114329 4.47 down down correct
DBX.US Dropbox Inc 20200702 0 22.12 22.19 21.55 21.65 7624400 21.65 down down correct
DCOM.US Dime Community Bancshares Inc 20200702 0 13.65 13.68 12.75 13.03 662598 12.013 down down correct
DCOMP.US Dime Community Bancshares Inc 20200702 0 20.49 20.75 20.49 20.59 45700 18.9194 up up correct
DCPH.US Deciphera Pharmaceuticals Inc 20200702 0 58.6 58.64 55.42 56.71 327300 56.71 down down correct
DCTH.US Delcath Systems Inc 20200702 0 9.64 10.0493 9.55 9.87 70652 9.87 up up correct
DDOG.US Datadog Inc 20200702 0 90.5 91.07 88.34 89.59 4516700 89.59 down down correct
DENN.US Denny's Corporation 20200702 0 9.415 9.5 9.07 9.22 3122248 9.22 down down correct
DFFN.US Diffusion Pharmaceuticals Inc 20200702 0 0.95 0.9598 0.91 0.9532 1159154 0.9532 up up correct
DFPH.US DFP Healthcare Acquisitions Corp 20200702 0 10.6 10.9 10.599 10.822 32800 10.822 up up correct
DFPHU.US DFP Healthcare Acquisitions Corp 20200702 0 10.8 10.8 10.8 10.8 100 10.8
DFPHW.US DFP Healthcare Acquisitions Corp 20200702 0 1.46 1.46 1.4 1.4 30359 1.4 down up incorrect
DGICA.US Donegal Group Inc 20200702 0 14.1 14.34 13.98 14.1 14313 13.2312
DGII.US Digi International Inc 20200702 0 11.44 11.555 11.12 11.19 207533 11.19 down down correct
DGLY.US Digital Ally Inc 20200702 0 3.05 3.34 3.01 3.3 1765842 3.3 up up correct
DHC.US Diversified Healthcare Trust 20200702 0 4.62 4.73 4.27 4.31 1554954 4.2559 down down correct
DHCNI.US DHCNI 20200702 0 18.38 18.48 18.18 18.25 13400 16.5647 down up incorrect
DHCNL.US Diversified Healthcare Trust 20200702 0 19.36 19.6 18.95 19.17 34655 19.17 down down correct
DHIL.US Diamond Hill Investment Group Inc 20200702 0 114.43 116.762 112.14 113.22 13320 102.9524 down down correct
DIOD.US Diodes Incorporated 20200702 0 48.22 50.23 47.7786 49.18 189841 49.18 up up correct
DISCA.US Discovery Inc 20200702 0 21.51 21.75 20.7 20.79 3699230 20.79 down down correct
DISCB.US Discovery Inc 20200702 0 36.52 36.52 36.52 36.52 0 36.52
DISCK.US Discovery Inc 20200702 0 19.7 19.845 18.88 18.93 1481921 18.93 down down correct
DISH.US DISH Network Corporation 20200702 0 35.35 35.44 32.895 33.06 3195718 33.06 down down correct
DJCO.US Daily Journal Corporation 20200702 0 260 267.4 260 267.4 1600 267.4 up up correct
DKNG.US DraftKings Inc 20200702 0 34.61 35.05 32.85 33.06 9233124 33.06 down down correct
DLHC.US DLH Holdings Corp 20200702 0 7.49 7.6 7.03 7.45 9500 7.45 down down correct
DLPN.US Dolphin Entertainment Inc 20200702 0 0.9479 1.02 0.9101 0.95 3568960 4.75 up up correct
DLTH.US Duluth Holdings Inc 20200702 0 7.5 7.64 7.31 7.52 253500 7.52 up down incorrect
DLTR.US Dollar Tree Inc 20200702 0 93.76 94.34 92.9 93.61 2606547 93.61 down down correct
DMAC.US DiaMedica Therapeutics Inc 20200702 0 6.8293 7.34 6.7545 7.15 95627 7.15 up up correct
DMLP.US Dorchester Minerals L.P 20200702 0 12.29 12.4353 11.96 11.96 24710 10.3514 down down correct
DMRC.US Digimarc Corporation 20200702 0 16.19 16.32 15.65 15.68 70485 15.68 down down correct
DMTK.US DermTech Inc 20200702 0 14.42 14.73 13.81 13.87 78200 13.87 down down correct
DNLI.US Denali Therapeutics Inc 20200702 0 25.73 25.73 24.76 25.45 314300 25.45 down down correct
DOCU.US DocuSign Inc 20200702 0 181 199.49 178.515 190.99 13225100 190.99 up up correct
DOGZ.US Dogness (International) Corporation 20200702 0 1.403 1.4088 1.39 1.4088 600 1.4088 up up correct
DOMO.US Domo Inc 20200702 0 34.65 36.29 34.55 35.61 934200 35.61 up up correct
DOOO.US BRP Inc 20200702 0 43.3 44.17 42.15 42.23 118181 42.0219 down down correct
DORM.US Dorman Products Inc 20200702 0 67.4 67.8038 65.83 66.67 117931 66.67 down down correct
DOX.US Amdocs Limited 20200702 0 61.56 61.67 59.86 60.02 953416 58.5899 down down correct
DOYU.US DouYu International Holdings Limited 20200702 0 11.89 12.19 11.78 11.91 1788500 11.91 up up correct
DPRO.US Draganfly Inc. Common Shares 20200702 0 2.5 2.5099 2.275 2.3 8379 2.3 down down correct
DRIO.US DarioHealth Corp 20200702 0 6.69 6.7 6.26 6.3 23400 6.3 down up incorrect
DRMA.US Dermata Therapeutics Inc. Common Stock 20200702 0 50 50 50 50 0 50
DRNA.US Dicerna Pharmaceuticals Inc 20200702 0 26.87 26.91 25.54 25.67 330805 25.67 down up incorrect
DRRX.US DURECT Corporation 20200702 0 2.3 2.3 2.18 2.24 1450000 2.24 down up incorrect
DRTT.US DIRTT Environmental Solutions Ltd 20200702 0 1.28 1.32 1.205 1.26 125400 1.26 down down correct
DSGX.US The Descartes Systems Group Inc 20200702 0 53.17 54.4 52.86 54.13 137950 54.13 up up correct
DSKE.US Daseke Inc 20200702 0 3.71 3.8 3.655 3.73 134900 3.73 up up correct
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20200702 0 0.0501 0.0502 0.0481 0.0481 28933 0.0481 down down correct
DSPG.US DSP Group Inc 20200702 0 15.93 15.95 15.56 15.64 125926 15.64 down down correct
DSWL.US Deswell Industries Inc 20200702 0 2.44 2.5 2.35 2.47 17248 2.3012 up up correct
DTEA.US DAVIDsTEA Inc 20200702 0 0.96 0.991 0.86 0.9 156100 0.9 down down correct
DTIL.US Precision BioSciences Inc 20200702 0 8.49 8.53 8.117 8.42 493100 8.42 down down correct
DTSS.US Datasea Inc 20200702 0 2.02 2.1 2.02 2.0601 9157 2.0601 up up correct
DTST.US Data Storage Corporation 20200702 0 0.1241 0.1283 0.12 0.1283 2024 0.1283 up up correct
DUO.US Fangdd Network Group Ltd 20200702 0 9.64 9.88 9.3 9.46 98486 9.46 down down correct
DUOT.US Duos Technologies Group Inc 20200702 0 4.9 4.9 4.62 4.725 1571 4.725 down down correct
DVAX.US Dynavax Technologies Corporation 20200702 0 8.31 8.8 8.16 8.67 4324723 8.67 up down incorrect
DVCR.US Diversicare Healthcare Services Inc 20200702 0 2.1 2.13 1.65 1.65 500 1.65 down down correct
DWSN.US Dawson Geophysical Company 20200702 0 1.45 1.49 1.37 1.45 31300 1.45
DXCM.US DexCom Inc 20200702 0 402.22 415.475 398.06 407.35 1082126 407.35 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20200702 0 0.61 0.6346 0.55 0.5779 4139325 0.5779 down down correct
DXPE.US DXP Enterprises Inc 20200702 0 19.45 20.17 19.03 19.13 66200 19.13 down down correct
DXYN.US The Dixie Group Inc 20200702 0 1.1 1.2 1 1.01 153700 1.01 down down correct
DYAI.US Dyadic International Inc 20200702 0 8.91 9.48 8.64 9.11 141098 9.11 up up correct
DYNT.US Dynatronics Corporation 20200702 0 0.91 0.93 0.87 0.91 943400 0.91
DZSI.US DZS Inc 20200702 0 9.2 9.38 9 9.22 52100 9.22 up up correct
EA.US Electronic Arts Inc 20200702 0 136.42 136.42 133.47 133.84 1893395 133.0009 down down correct
EAST.US Eastside Distilling Inc 20200702 0 1.4 1.46 1.229 1.25 209400 1.25 down down correct
EBAY.US eBay Inc 20200702 0 53.59 54.88 53.55 54.36 8468403 53.4359 up up correct
EBAYL.US eBay Inc. NT 56 20200702 0 26.07 26.125 25.95 25.95 34568 24.8374 down up incorrect
EBIX.US Ebix Inc 20200702 0 22.44 22.68 21.565 21.6 306707 21.2551 down down correct
EBMT.US Eagle Bancorp Montana Inc 20200702 0 17.37 17.5 17.2003 17.41 7365 16.8872 up up correct
EBON.US Ebang International Holdings Inc 20200702 0 4.45 5.2 4.15 4.37 755300 4.37 down down correct
EBSB.US Meridian Bancorp Inc 20200702 0 11.39 11.51 10.92 10.97 104288 10.6689 down down correct
EBTC.US Enterprise Bancorp Inc 20200702 0 23.75 23.97 22.51 22.51 6596 21.6832 down down correct
ECHO.US Echo Global Logistics Inc 20200702 0 21.75 22.36 21.45 21.75 175172 21.75
ECOL.US US Ecology Inc 20200702 0 35.25 35.71 33.74 33.89 194923 33.89 down down correct
ECOLW.US US Ecology Inc 20200702 0 4.4 5 4.4 4.55 24326 4.55 up down incorrect
ECOR.US electroCore Inc 20200702 0 0.8011 0.8343 0.78 0.81 420694 0.81 up down incorrect
ECPG.US Encore Capital Group Inc 20200702 0 34.59 34.78 33.65 33.82 189462 33.82 down down correct
EDAP.US EDAP TMS S.A 20200702 0 2.5 2.5926 2.43 2.5599 48474 2.5599 up up correct
EDIT.US Editas Medicine Inc 20200702 0 31.63 31.73 30.0901 30.53 955874 30.53 down down correct
EDRY.US EuroDry Ltd 20200702 0 3.51 3.75 3.5 3.64 5500 3.64 up up correct
EDSA.US Edesa Biotech Inc 20200702 0 4.86 5.14 4.74 4.98 248595 4.98 up down incorrect
EDUC.US Educational Development Corporation 20200702 0 9.82 9.82 8.98 9.4 14294 8.9836 down down correct
EEFT.US Euronet Worldwide Inc 20200702 0 99.88 101.3384 98.58 99.25 751240 99.25 down down correct
EFOI.US Energy Focus Inc 20200702 0 6.45 6.4699 6.1 6.14 67553 6.14 down down correct
EFSC.US Enterprise Financial Services Corp 20200702 0 30.57 31.03 29.32 29.58 80464 28.7848 down down correct
EGAN.US eGain Corporation 20200702 0 10.79 11.75 10.75 11.45 308773 11.45 up up correct
EGBN.US Eagle Bancorp Inc 20200702 0 32.03 32.565 30.3 30.49 125258 29.3633 down down correct
EGLE.US Eagle Bulk Shipping Inc 20200702 0 2.24 2.27 2.12 2.13 329471 14.1639 down down correct
EGLX.US Enthusiast Gaming Holdings Inc 20200702 0 1.29 1.32 1.26 1.3154 59208 1.3154 up up correct
EGRX.US Eagle Pharmaceuticals Inc 20200702 0 49.58 49.94 48.02 48.46 285361 48.46 down down correct
EH.US EHang Holdings Limited 20200702 0 10.76 11.099 10.39 10.39 52200 10.39 down down correct
EHTH.US eHealth Inc 20200702 0 103.06 106.13 102 103.67 585266 103.67 up down incorrect
EIGR.US Eiger BioPharmaceuticals Inc 20200702 0 9.86 9.86 9.41 9.51 227200 9.51 down down correct
EIOAX.US EIOAX 20200702 0 9.11 9.11 9.11 9.11 0 8.9301
EIOMX.US EIOMX 20200702 0 9.03 9.03 9.03 9.03 0 8.8075
EKSO.US Ekso Bionics Holdings Inc 20200702 0 7.16 7.94 7.16 7.35 1085622 7.35 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20200702 0 0.4622 0.47 0.43 0.4621 30052 8.3178 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20200702 0 3.18 3.18 3.05 3.13 61216 3.13 down down correct
ELSE.US Electro 20200702 0 3.4 3.59 3.4 3.561 1890 3.561 up up correct
ELTK.US Eltek Ltd 20200702 0 4.13 5.73 4.055 5.25 1096298 5.25 up down incorrect
EMCF.US Emclaire Financial Corp 20200702 0 20.01 23.65 20.01 23.65 6535 22.0836 up up correct
EMKR.US EMCORE Corporation 20200702 0 3.14 3.16 2.98 3.03 70267 3.03 down down correct
EML.US The Eastern Company 20200702 0 18.19 18.61 17.95 18.2 16809 17.729 up up correct
ENDP.US Endo International plc 20200702 0 3.56 3.6 3.4 3.49 3616726 3.49 down down correct
ENG.US ENGlobal Corporation 20200702 0 1.07 1.1 1.05 1.1 261700 1.1 up up correct
ENLV.US Enlivex Therapeutics Ltd 20200702 0 5.3 5.41 5.18 5.29 64190 5.29 down up incorrect
ENOB.US Enochian Biosciences Inc 20200702 0 4.14 4.2 4 4.05 90270 4.05 down down correct
ENPH.US Enphase Energy Inc 20200702 0 49.61 51.54 48.22 48.86 3812545 48.86 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20200702 0 11.6033 11.6033 10.65 10.8099 12874 10.8099 down down correct
ENSG.US The Ensign Group Inc 20200702 0 43.42 43.595 41.79 42.43 194204 42.2831 down up incorrect
ENTA.US Enanta Pharmaceuticals Inc 20200702 0 52.07 52.07 49.76 49.94 149775 49.94 down down correct
ENTG.US Entegris Inc 20200702 0 58.83 60.08 58.5 59.63 614314 59.3397 up up correct
ENTX.US Entera Bio Ltd 20200702 0 1.71 1.79 1.71 1.76 29000 1.76 up up correct
ENVB.US Enveric Biosciences Inc 20200702 0 1.67 1.6901 1.55 1.56 129613 6.24 down down correct
EOLS.US Evolus Inc 20200702 0 5.5 5.62 5.26 5.48 331800 5.48 down down correct
EPAY.US Bottomline Technologies (de) Inc 20200702 0 50.73 51.38 49.78 50.08 169539 50.08 down up incorrect
EPIX.US ESSA Pharma Inc 20200702 0 6.11 6.2 6.03 6.1 51800 6.1 down down correct
EPSN.US Epsilon Energy Ltd 20200702 0 2.94 3.28 2.94 3.05 31988 3.05 up up correct
EPZM.US Epizyme Inc 20200702 0 15.98 16.1 15.505 15.82 738606 15.82 down up incorrect
EQ.US Equillium Inc 20200702 0 2.792 2.82 2.711 2.78 25260 2.78 down down correct
EQBK.US Equity Bancshares Inc 20200702 0 16.04 17.185 15.75 15.9 34688 15.863 down down correct
EQIX.US Equinix Inc. (REIT) 20200702 0 732.8 735.99 716.96 718.41 433107 702.49 down down correct
EQOS.US Diginex Limited 20200702 0 10.11 10.2 10.11 10.15 1891 10.15 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20200702 0 9.32 9.42 9.29 9.31 12762380 9.0607 down down correct
ERIE.US Erie Indemnity Company 20200702 0 191.39 192.88 189.81 190.23 49308 183.2094 down down correct
ERII.US Energy Recovery Inc 20200702 0 7 7.18 6.83 6.85 391788 6.85 down down correct
ERYP.US ERYTECH Pharma S.A 20200702 0 8 8 8 8 0 8
ESBK.US Elmira Savings Bank 20200702 0 11 11.1799 11 11.1799 2008 10.482 up up correct
ESCA.US Escalade Incorporated 20200702 0 14.56 14.56 13.61 13.76 17018 13.2043 down down correct
ESEA.US Euroseas Ltd 20200702 0 2.61 2.67 2.53 2.54 23200 2.54 down up incorrect
ESGR.US Enstar Group Limited 20200702 0 154.91 155.38 151.69 152.9 32300 152.9 down down correct
ESGRO.US Enstar Group Limited 20200702 0 24.82 24.97 24.7298 24.97 5624 22.6747 up up correct
ESGRP.US Enstar Group Limited 20200702 0 24.53 24.9799 24.53 24.86 15528 22.6637 up up correct
ESLT.US Elbit Systems Ltd 20200702 0 141.05 141.24 137.93 138 28301 135.3972 down up incorrect
ESPR.US Esperion Therapeutics Inc 20200702 0 51.84 52.785 50.275 50.96 356840 50.96 down down correct
ESQ.US Esquire Financial Holdings Inc 20200702 0 16.8 16.8 16.3 16.3 18600 16.3 down down correct
ESSA.US ESSA Bancorp Inc 20200702 0 13.73 13.8 13.14 13.26 13175 12.69 down down correct
ESSC.US East Stone Acquisition Corporation 20200702 0 9.92 9.96 9.9 9.9 102800 9.9 down down correct
ESSCR.US East Stone Acquisition Corporation 20200702 0 0.2 0.299 0.2 0.24 136310 0.24 up up correct
ESSCU.US East Stone Acquisition Corporation 20200702 0 10.15 10.15 10.15 10.15 0 10.15
ESSCW.US East Stone Acquisition Corporation 20200702 0 0.22 0.25 0.211 0.23 428152 0.23 up down incorrect
ESTA.US Establishment Labs Holdings Inc 20200702 0 19.38 19.83 18 18.5 39800 18.5 down down correct
ESXB.US Community Bankers Trust Corporation 20200702 0 5.28 5.31 4.99 5.17 50868 4.9396 down down correct
ET.US PE 20200702 0 20.63 21.3123 19.19 19.63 91283 17.9527 down up incorrect
ETNB.US 89bio Inc 20200702 0 26.3 29.76 26 27.6 80800 27.6 up up correct
ETON.US Eton Pharmaceuticals Inc 20200702 0 5.82 5.85 5.52 5.52 28200 5.52 down up incorrect
ETSY.US Etsy Inc 20200702 0 113.36 113.42 109.18 110.68 2555559 110.68 down down correct
ETTX.US Entasis Therapeutics Holdings Inc 20200702 0 2.95 3.05 2.84 2.92 243889 2.92 down down correct
EVBG.US Everbridge Inc 20200702 0 149.75 151.58 146.02 146.49 625400 146.49 down up incorrect
EVER.US EverQuote Inc 20200702 0 60.58 61.01 59.21 59.64 207200 59.64 down down correct
EVFM.US Evofem Biosciences Inc 20200702 0 3.08 3.09 2.91 2.98 3006048 2.98 down down correct
EVGN.US Evogene Ltd 20200702 0 1 1.01 0.97 1 139800 1
EVK.US Ever 20200702 0 0.9574 1.07 0.9574 0.9901 25623 0.9901 up down incorrect
EVLO.US Evelo Biosciences Inc 20200702 0 5.16 5.36 4.92 5.03 294200 5.03 down down correct
EVOK.US Evoke Pharma Inc 20200702 0 3.59 3.72 3.55 3.72 880400 3.72 up down incorrect
EVOL.US Evolving Systems Inc 20200702 0 1.14 1.14 1.06 1.08 14700 1.08 down down correct
EVOP.US EVO Payments Inc 20200702 0 23.35 23.44 22.275 22.4 384800 22.4 down down correct
EWBC.US East West Bancorp Inc 20200702 0 35.94 36.5 34.65 34.79 528506 33.6358 down down correct
EXAS.US Exact Sciences Corporation 20200702 0 88.5 89.34 86.46 86.66 828302 86.66 down up incorrect
EXC.US Exelon Corporation 20200702 0 37.527 38.04 37.365 37.48 4309703 35.5622 down down correct
EXEL.US Exelixis Inc 20200702 0 23.42 23.79 23.32 23.48 1383500 23.48 up up correct
EXLS.US ExlService Holdings Inc 20200702 0 63.27 63.79 62.185 62.49 183687 62.49 down down correct
EXPD.US Expeditors International of Washington Inc 20200702 0 76.7 77.53 76.31 77.15 830579 75.994 up down incorrect
EXPE.US Expedia Group Inc 20200702 0 86.48 88.08 83.47 84.89 2916443 84.89 down down correct
EXPI.US eXp World Holdings Inc 20200702 0 16.03 16.9898 15.98 16.74 383770 8.3558 up up correct
EXPO.US Exponent Inc 20200702 0 81.91 83.48 81.26 82.29 219506 81.2611 up down incorrect
EXTR.US Extreme Networks Inc 20200702 0 4.24 4.26 4.08 4.12 785600 4.12 down down correct
EYE.US National Vision Holdings Inc 20200702 0 31.44 31.72 30.29 30.62 455700 30.62 down up incorrect
EYEG.US EyeGate Pharmaceuticals Inc 20200702 0 4.82 4.83 4.74 4.75 12065 4.75 down down correct
EYEN.US Eyenovia Inc 20200702 0 2.891 2.891 2.82 2.85 82700 2.85 down down correct
EYES.US Second Sight Medical Products Inc 20200702 0 0.99 1 0.95 0.9613 577702 0.9613 down up incorrect
EYESW.US Second Sight Medical Products Inc. Warrants 20200702 0 0.12 0.1399 0.12 0.1399 411 0.1399 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20200702 0 0.73 0.745 0.71 0.7275 448426 7.275 down down correct
EZPW.US EZCORP Inc 20200702 0 6 6.14 5.89 5.92 563225 5.92 down down correct
FAMI.US Farmmi Inc 20200702 0 0.69 0.7 0.67 0.68 394200 0.68 down down correct
FANG.US Diamondback Energy Inc 20200702 0 40.93 42.54 40.3201 41.56 3305852 39.8947 up up correct
FANH.US Fanhua Inc 20200702 0 20.2 20.97 20.1 20.81 178413 18.9453 up up correct
FARM.US Farmer Bros. Co 20200702 0 7.35 7.5 7.01 7.07 76958 7.07 down down correct
FARO.US FARO Technologies Inc 20200702 0 53.16 54.18 52.6 52.84 74572 52.84 down down correct
FAST.US Fastenal Company 20200702 0 43.68 44.26 43.54 44.04 5302620 42.2833 up up correct
FAT.US FAT Brands Inc 20200702 0 3.36 3.48 3.34 3.34 2649 3.1874 down down correct
FATE.US Fate Therapeutics Inc 20200702 0 36.4 36.8 35.53 36.21 589147 36.21 down up incorrect
FB.US Meta Platforms Inc. 20200702 0 239 240 232.61 233.42 30633619 233.42 down down correct
FBIO.US Fortress Biotech Inc 20200702 0 2.72 2.72 2.58 2.69 604100 2.69 down down correct
FBIOP.US Fortress Biotech Inc 20200702 0 17.82 17.9899 17.6999 17.89 13081 15.2789 up up correct
FBIZ.US First Business Financial Services Inc 20200702 0 16.63 16.75 16.12 16.12 7606 15.3595 down down correct
FBMS.US The First Bancshares Inc 20200702 0 21.98 22.27 21.3 21.54 55868 21.012 down down correct
FBNC.US First Bancorp 20200702 0 23.95 24.26 22.66 22.95 128333 22.3158 down down correct
FBRX.US Forte Biosciences Inc 20200702 0 15.45 15.68 14.4333 15.06 38965 15.06 down down correct
FCAP.US First Capital Inc 20200702 0 70.06 70.5 70.06 70.2 4047 68.076 up up correct
FCBC.US First Community Bankshares Inc 20200702 0 22.14 22.14 21.34 21.5 29691 20.2197 down down correct
FCCO.US First Community Corporation 20200702 0 15 15.1 14.79 14.94 15724 14.3182 down down correct
FCCY.US 1st Constitution Bancorp 20200702 0 12.49 12.58 12.36 12.58 2808 12.1739 up down incorrect
FCEL.US FuelCell Energy Inc 20200702 0 2.36 2.58 2.3 2.52 26595260 2.52 up up correct
FCFS.US FirstCash Inc 20200702 0 66.77 67.88 66.225 67.51 287838 65.8933 up up correct
FCNCA.US First Citizens BancShares Inc 20200702 0 401.2 409.738 389.94 391.25 26145 389.627 down down correct
FCNCP.US First Citizens BancShares Inc 20200702 0 24.95 25 24.855 25 17700 23.1775 up up correct
FCRD.US First Eagle Alternative Capital BDC Inc 20200702 0 3.39 3.39 3.27 3.28 117800 2.8172 down down correct
FCREX.US FCREX 20200702 0 11.86 11.86 11.86 11.86 0 10.9311
FCRIX.US FCRIX 20200702 0 11.89 11.89 11.89 11.89 0 10.9174
FCRUX.US FCRUX 20200702 0 11.85 11.85 11.85 11.85 0 11.85
FCUV.US Focus Universal Inc. Common Stock 20200702 0 2 3.6 1.5 2.0001 1176 2.0001 up down incorrect
FDBC.US Fidelity D & D Bancorp Inc 20200702 0 48.66 48.66 46.52 47.65 5824 46.0465 down up incorrect
FDUS.US Fidus Investment Corporation 20200702 0 9.04 9.09 8.751 8.8 76374 7.6061 down down correct
FDUSG.US FDUSG 20200702 0 22.445 22.75 22.31 22.69 2500 20.9144 up up correct
FDUSZ.US Fidus Investment Corporation 20200702 0 23.5 23.83 23.5 23.83 2100 21.7973 up up correct
FEIM.US Frequency Electronics Inc 20200702 0 10.65 12.19 10.25 10.65 208800 10.65
FELE.US Franklin Electric Co. Inc 20200702 0 49.84 51.88 49.84 50.83 157950 50.134 up up correct
FENC.US Fennec Pharmaceuticals Inc 20200702 0 8.03 8.3 7.87 8.22 230590 8.22 up up correct
FEYE.US Mandiant Inc 20200702 0 12.52 12.56 12.065 12.11 3170920 12.11 down up incorrect
FFBC.US First Financial Bancorp 20200702 0 13.43 13.78 13.05 13.11 405329 12.2402 down down correct
FFBW.US FFBW Inc 20200702 0 8.757 8.757 8.757 8.757 0 8.757
FFHL.US Fuwei Films (Holdings) Co. Ltd 20200702 0 5.67 5.99 5.5 5.77 288539 5.77 up up correct
FFIC.US Flushing Financial Corporation 20200702 0 11.02 11.45 10.725 10.78 109719 10.0909 down down correct
FFIN.US First Financial Bankshares Inc 20200702 0 28.94 29.08 28.145 28.29 571257 27.729 down down correct
FFIV.US F5 Networks Inc 20200702 0 138.63 140.075 137.92 138.52 525193 138.52 down up incorrect
FFNW.US First Financial Northwest Inc 20200702 0 9.76 9.78 9.54 9.64 9225 9.1836 down down correct
FFWM.US First Foundation Inc 20200702 0 16.5 16.74 15.74 15.86 224978 15.4832 down down correct
FGBI.US First Guaranty Bancshares Inc 20200702 0 13.33 13.67 12.8 12.92 11447 11.1186 down down correct
FGEN.US FibroGen Inc 20200702 0 42.89 44.05 42.31 43.5 536497 43.5 up up correct
FGF.US FG Financial Group Inc 20200702 0 4.52 4.52 4.52 4.52 545 4.52
FGFPP.US FG Financial Group Inc 20200702 0 25.24 25.25 25.125 25.248 8200 22.375 up up correct
FHB.US First Hawaiian Inc 20200702 0 17.22 17.5 16.51 16.57 1090279 15.5167 down down correct
FIBK.US First Interstate BancSystem Inc 20200702 0 30.58 31.17 29.79 29.94 197030 28.1867 down up incorrect
FINW.US FinWise Bancorp Common Stock 20200702 0 155.86 155.86 155.86 155.86 0 155.86
FISI.US Financial Institutions Inc 20200702 0 18.06 18.235 17.12 17.22 48467 16.1909 down down correct
FISV.US Fiserv Inc 20200702 0 100 100.72 98.06 98.25 2663376 98.25 down down correct
FITB.US Fifth Third Bancorp 20200702 0 19.03 19.36 18.505 18.57 8235166 17.7725 down down correct
FITBI.US Fifth Third Bancorp 20200702 0 26.95 26.95 26.57 26.57 15615 24.6972 down down correct
FITBO.US Fifth Third Bancorp 20200702 0 24.8 24.89 24.65 24.85 20700 23.4555 up up correct
FITBP.US Fifth Third Bancorp 20200702 0 25.59 25.98 25.5 25.98 10200 24.2219 up down incorrect
FIVE.US Five Below Inc 20200702 0 106.89 107.65 103.27 103.5 677435 103.5 down down correct
FIVN.US Five9 Inc 20200702 0 115.31 115.83 112.96 113.58 781027 113.58 down down correct
FIXX.US Homology Medicines Inc 20200702 0 15.46 15.503 15.1 15.34 246100 15.34 down down correct
FIZZ.US National Beverage Corp 20200702 0 68.68 68.865 61.55 63.93 1841638 28.2794 down down correct
FKWL.US Franklin Wireless Corp 20200702 0 5.48 5.52 5.4 5.4 12746 5.4 down down correct
FLDM.US Fluidigm Corporation 20200702 0 4.4 4.8 4.2 4.48 2665636 4.48 up up correct
FLEX.US Flex Ltd 20200702 0 10.22 10.345 9.895 9.95 3715801 9.95 down down correct
FLGT.US Fulgent Genetics Inc 20200702 0 16 16.31 15.77 16.21 687100 16.21 up up correct
FLIC.US The First of Long Island Corporation 20200702 0 15.85 16.2 15.39 15.47 78370 14.5474 down down correct
FLL.US Full House Resorts Inc 20200702 0 1.63 1.63 1.54 1.57 162200 1.57 down down correct
FLMN.US Falcon Minerals Corporation 20200702 0 3.25 3.31 3.15 3.18 123175 2.7608 down down correct
FLMNW.US Falcon Minerals Corporation WT EXP 072122 20200702 0 0.12 0.12 0.12 0.12 1100 0.12
FLNT.US Fluent Inc 20200702 0 1.86 1.89 1.84 1.88 250100 1.88 up up correct
FLUX.US Flux Power Holdings Inc 20200702 0 7.85 8 7.75 8 503 8 up up correct
FLWS.US 1 20200702 0 21.1 21.515 20.56 21.25 1453151 21.25 up up correct
FLXN.US Flexion Therapeutics Inc 20200702 0 13.32 13.33 12.84 13.26 452144 13.26 down down correct
FLXS.US Flexsteel Industries Inc 20200702 0 12.87 13.4399 12.77 12.87 64004 12.5715
FMAO.US Farmers & Merchants Bancorp Inc 20200702 0 21.6 21.6 20.5 20.52 4886 19.6299 down up incorrect
FMBH.US First Mid Bancshares Inc 20200702 0 25.71 25.71 24.69 24.93 25822 24.1006 down down correct
FMBI.US First Midwest Bancorp Inc 20200702 0 13.27 13.58 12.71 12.77 611282 12.1396 down down correct
FMBIO.US First Midwest Bancorp Inc 20200702 0 25 25.1 24.99 25 12300 22.8603
FMBIP.US First Midwest Bancorp Inc 20200702 0 24.8 24.8699 24.695 24.695 28728 22.4311 down up incorrect
FMNB.US Farmers National Banc Corp 20200702 0 11.72 12.02 11.4 11.46 60614 10.9474 down down correct
FMTX.US Forma Therapeutics Holdings Inc 20200702 0 46.26 48.49 45.175 48.35 112000 48.35 up up correct
FNCB.US FNCB Bancorp Inc 20200702 0 5.83 5.83 5.42 5.42 8653 5.1511 down down correct
FNHC.US FedNat Holding Company 20200702 0 11.16 11.16 10.38 10.56 68877 10.3212 down down correct
FNKO.US Funko Inc 20200702 0 6.09 6.2 5.855 5.89 461600 5.89 down down correct
FNLC.US The First Bancorp Inc 20200702 0 21.82 22.19 21.01 21.67 16954 20.1427 down down correct
FNWB.US First Northwest Bancorp 20200702 0 12.5 12.5 12.32 12.45 9839 12.1695 down down correct
FNWD.US Finward Bancorp Common Stock 20200702 0 32.8 32.8 32.8 32.8 400 31.5032
FOCS.US Focus Financial Partners Inc 20200702 0 33.65 34.39 32.58 33.86 632700 33.86 up up correct
FOLD.US Amicus Therapeutics Inc 20200702 0 15.8 15.86 15.49 15.55 1496670 15.55 down down correct
FONR.US FONAR Corporation 20200702 0 21.35 21.41 20.76 20.9 34382 20.9 down down correct
FORD.US Forward Industries Inc 20200702 0 1.32 1.32 1.29 1.32 19253 1.32
FORM.US FormFactor Inc 20200702 0 31.65 31.9 30.9 31.63 1654950 31.63 down down correct
FORR.US Forrester Research Inc 20200702 0 32.22 32.95 31.75 31.91 39500 31.91 down down correct
FORTY.US Formula Systems (1985) Ltd 20200702 0 82.38 82.38 82.38 82.38 231 80.6835
FOSL.US Fossil Group Inc 20200702 0 4.39 4.64 4.39 4.43 877265 4.43 up up correct
FOX.US Fox Corporation 20200702 0 27.46 27.65 26.46 26.55 1231477 25.9959 down down correct
FOXA.US Fox Corporation 20200702 0 27.63 27.73 26.47 26.56 3614156 26.028 down down correct
FOXF.US Fox Factory Holding Corp 20200702 0 83.59 83.59 80.68 81.85 241582 81.85 down down correct
FPAY.US FlexShopper Inc 20200702 0 1.89 1.98 1.87 1.88 174776 1.88 down down correct
FRAF.US Franklin Financial Services Corporation 20200702 0 25.9 26.4 25.15 25.5 15349 23.8853 down down correct
FRBA.US First Bank 20200702 0 6.62 6.72 6.6 6.64 50594 6.5122 up up correct
FRBK.US Republic First Bancorp Inc 20200702 0 2.34 2.34 2.19 2.22 99000 2.22 down down correct
FREE.US Whole Earth Brands Inc 20200702 0 8.2 8.39 7.852 7.9 1522134 7.9 down down correct
FREEW.US FREEW 20200702 0 1.15 1.15 1.06 1.11 495044 1.11 down down correct
FREQ.US Frequency Therapeutics Inc 20200702 0 22.94 23.38 21.75 22.65 116800 22.65 down down correct
FRG.US Franchise Group Inc 20200702 0 21.73 22.45 20.6 20.76 422900 19.6574 down up incorrect
FRGI.US Fiesta Restaurant Group Inc 20200702 0 6.48 6.53 6.0701 6.15 119412 6.15 down down correct
FRHC.US Freedom Holding Corp 20200702 0 18.86 19.04 18.81 19.02 111242 19.02 up up correct
FRME.US First Merchants Corporation 20200702 0 27 27.35 25.87 26.01 164366 24.8811 down down correct
FROPX.US FROPX 20200702 0 16.4 16.4 16.4 16.4 0 14.0463
FRPH.US FRP Holdings Inc 20200702 0 41.32 41.33 39.98 40.25 21000 40.25 down down correct
FRPT.US Freshpet Inc 20200702 0 88.54 89.715 87.51 88.57 277341 88.57 up up correct
FRST.US Primis Financial Corp 20200702 0 9.36 9.385 8.94 8.98 68697 8.5522 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20200702 0 1.62 1.68 1.52 1.58 4612100 1.58 down up incorrect
FRTA.US Forterra Inc 20200702 0 12.25 12.62 11.95 12.24 497700 12.24 down down correct
FSBW.US FS Bancorp Inc 20200702 0 39.31 39.31 37.1 37.1 11717 18.0996 down down correct
FSEA.US First Seacoast Bancorp 20200702 0 6.21 6.25 6.21 6.2289 3278 6.2289 up up correct
FSFG.US First Savings Financial Group Inc 20200702 0 42.99 42.99 42.1752 42.68 1570 13.9126 down down correct
FSLR.US First Solar Inc 20200702 0 49.97 50.99 49.78 49.88 890180 49.88 down down correct
FSTR.US L.B. Foster Company 20200702 0 12.02 12.635 12.02 12.37 29059 12.37 up up correct
FSTX.US F 20200702 0 1.47 1.52 1.45 1.45 29802 5.8 down down correct
FSV.US FirstService Corporation 20200702 0 101.35 104.98 98.48 99.65 32666 99.0766 down down correct
FTDR.US Frontdoor Inc 20200702 0 44.41 44.68 42.63 42.89 421000 42.89 down down correct
FTEK.US Fuel Tech Inc 20200702 0 0.8982 0.9 0.84 0.8611 308652 0.8611 down down correct
FTFT.US Future FinTech Group Inc 20200702 0 1.18 1.26 1.14 1.25 156807 1.25 up up correct
FTNT.US Fortinet Inc 20200702 0 140.32 140.9424 137.788 138.44 979562 138.44 down down correct
FULC.US Fulcrum Therapeutics Inc 20200702 0 17.38 19 17.32 17.85 49700 17.85 up down incorrect
FULT.US Fulton Financial Corporation 20200702 0 10.3 10.48 9.93 9.99 1287715 9.4256 down down correct
FUNC.US First United Corporation 20200702 0 13.88 13.88 13.1201 13.61 9905 12.8846 down down correct
FUND.US Sprott Focus Trust Inc 20200702 0 5.92 5.93 5.87 5.89 36047 5.134 down down correct
FUSB.US First US Bancshares Inc 20200702 0 6.9 6.925 6.35 6.81 9740 6.6808 down down correct
FUSN.US Fusion Pharmaceuticals Inc 20200702 0 15.75 17.5 15 16 544279 16 up up correct
FUTU.US Futu Holdings Limited 20200702 0 25 26.79 24.81 26.66 1503400 26.66 up up correct
FUV.US Arcimoto Inc 20200702 0 5.63 7.08 5.52 6.82 4738746 6.82 up up correct
FVCB.US FVCBankcorp Inc 20200702 0 11 11 10.32 10.47 11600 10.47 down down correct
FVE.US Five Star Senior Living Inc 20200702 0 4.02 4.19 3.91 3.93 51700 3.93 down down correct
FWBI.US First Wave BioPharma Inc 20200702 0 0.9001 0.91 0.87 0.8966 212666 0.8966 down down correct
FWONA.US Formula One Group 20200702 0 30.68 30.83 30.12 30.3 181700 30.3 down down correct
FWONK.US Formula One Group 20200702 0 33.13 33.4 32.65 32.91 1280200 32.91 down down correct
FWRD.US Forward Air Corporation 20200702 0 49.67 49.77 48.82 49 93183 48.2706 down down correct
FXNC.US First National Corporation 20200702 0 14.81 15.6798 14.35 14.58 2838 14.0266 down down correct
GABC.US German American Bancorp Inc 20200702 0 30.46 31 29.43 29.55 70043 28.5589 down down correct
GAIA.US Gaia Inc 20200702 0 8.69 9.01 8.5 8.96 84708 8.96 up down incorrect
GAIN.US Gladstone Investment Corporation 20200702 0 10.35 10.35 10.01 10.07 147363 8.9935 down down correct
GALT.US Galectin Therapeutics Inc 20200702 0 3.16 3.16 2.88 2.92 167300 2.92 down up incorrect
GAME.US Engine Media Holdings Inc. Common Stock 20200702 0 0.51 0.57 0.5 0.51 36177 7.65
GAN.US GAN Limited 20200702 0 27.31 28.36 26.1 27.58 2045255 27.58 up up correct
GASS.US StealthGas Inc 20200702 0 2.83 2.83 2.64 2.69 15600 2.69 down down correct
GBCI.US Glacier Bancorp Inc 20200702 0 35.06 35.29 34.08 34.24 592136 32.5835 down down correct
GBDC.US Golub Capital BDC Inc 20200702 0 12 12.22 11.835 11.85 1281943 10.5154 down down correct
GBIO.US Generation Bio Co 20200702 0 19.2 19.92 18.83 19.56 52800 19.56 up up correct
GBLI.US Global Indemnity Group LLC 20200702 0 23.46 23.66 23.09 23.46 10538 22.1602
GBLIL.US Global Indemnity Limited SUB NT 47 20200702 0 24.8 24.87 24.79 24.86 2475 22.6506 up up correct
GBT.US Global Blood Therapeutics Inc 20200702 0 71.1 71.51 66.75 67.83 844700 67.83 down down correct
GCBC.US Greene County Bancorp Inc 20200702 0 22.59 23 22.59 23 1476 22.3737 up up correct
GCMG.US GCM Grosvenor Inc 20200702 0 10.86 10.86 10.66 10.85 136700 10.5474 down down correct
GCREX.US Griffin Institutional Access Real Estate 20200702 0 24.04 24.04 24.04 24.04 0 22.2182
GDEN.US Golden Entertainment Inc 20200702 0 9.55 9.82 9.06 9.13 388559 9.13 down down correct
GDS.US GDS Holdings Limited 20200702 0 81.06 83.77 80.69 82.8 1711900 82.8 up down incorrect
GDYN.US Grid Dynamics Holdings Inc 20200702 0 7.84 8.1 7.56 7.63 219000 7.63 down up incorrect
GECC.US Great Elm Capital Corporation 20200702 0 4.27 4.35 4.22 4.23 56684 3.6493 down up incorrect
GECCM.US GECCM 20200702 0 19.32 19.6 19.15 19.6 874 19.209 up up correct
GECCN.US Great Elm Capital 20200702 0 18.59 18.91 18.59 18.9 900 17.0707 up up correct
GEG.US Great Elm Group Inc 20200702 0 2.3 2.3 2.1 2.1 3059 2.1 down down correct
GENC.US Gencor Industries Inc 20200702 0 12.39 12.39 12.07 12.1 11082 12.1 down down correct
GENE.US Genetic Technologies Limited 20200702 0 2.32 2.45 2.18 2.41 1129383 2.41 up up correct
GEOS.US Geospace Technologies Corporation 20200702 0 7.01 7.16 6.63 6.71 68800 6.71 down down correct
GERN.US Geron Corporation 20200702 0 2.2 2.2 2.1 2.17 2042127 2.17 down down correct
GEVO.US Gevo Inc 20200702 0 0.4998 0.5049 0.48 0.4898 6931568 0.4898 down down correct
GFED.US Guaranty Federal Bancshares Inc 20200702 0 15.051 15.051 15.051 15.051 328 14.3235
GFN.US General Finance Corporation 20200702 0 6.86 7 6.61 6.89 40971 6.89 up down incorrect
GGAL.US Grupo Financiero Galicia S.A 20200702 0 9.97 10.055 9.22 9.22 1909667 9.05 down down correct
GH.US Guardant Health Inc 20200702 0 84.04 84.95 82.77 83.55 512300 83.55 down down correct
GHSI.US Guardion Health Sciences Inc 20200702 0 2.568 2.574 2.418 2.52 557767 2.52 down down correct
GIFI.US Gulf Island Fabrication Inc 20200702 0 3.01 3.11 3.01 3.09 31451 3.09 up up correct
GIGM.US GigaMedia Limited 20200702 0 3.06 3.15 2.97 3.03 37000 3.03 down down correct
GIII.US G 20200702 0 13.24 13.515 12.82 12.94 1320035 12.94 down down correct
GILD.US Gilead Sciences Inc 20200702 0 76.31 77.09 75.65 76.35 6380965 71.6519 up up correct
GILT.US Gilat Satellite Networks Ltd 20200702 0 6.4 6.45 6.28 6.3 204249 5.4373 down up incorrect
GIREX.US Griffin Institutional Access Real Estate 20200702 0 24.92 24.92 24.92 24.92 0 23.0312
GLAD.US Gladstone Capital Corporation 20200702 0 7.29 7.3037 6.94 7.08 142966 6.2766 down up incorrect
GLADL.US GLADL 20200702 0 23.76 23.76 23.76 23.76 0 21.9234
GLBFX.US GL Beyond Income Fund 20200702 0 0.93 0.93 0.93 0.93 0 0.8123
GLBS.US Globus Maritime Limited 20200702 0 0.2431 0.25 0.2352 0.2447 11619442 24.47 up up correct
GLBZ.US Glen Burnie Bancorp 20200702 0 8.41 8.41 8.13 8.13 908 7.7588 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20200702 0 9.22 9.24 8.78 8.81 269474 8.81 down down correct
GLG.US TD Holdings Inc 20200702 0 1.98 2 1.92 1.99 164123 1.99 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20200702 0 4.89 4.92 4.8 4.83 16071 4.83 down down correct
GLNG.US Golar LNG Limited 20200702 0 7.41 7.44 6.81 6.83 768121 6.83 down down correct
GLPG.US Galapagos NV 20200702 0 200.87 201.8686 199.03 200.31 73187 200.31 down down correct
GLPI.US Gaming and Leisure Properties Inc 20200702 0 35.68 35.94 34.64 34.79 742789 32.1022 down down correct
GLRE.US Greenlight Capital Re Ltd 20200702 0 6.47 6.63 6.24 6.26 104946 6.26 down up incorrect
GLREX.US Griffin Inst Access Real Estate Fund Cla 20200702 0 24.75 24.75 24.75 24.75 0 22.8741
GLYC.US GlycoMimetics Inc 20200702 0 3.9 3.9 3.59 3.76 469600 3.76 down down correct
GMBL.US Esports Entertainment Group Inc 20200702 0 6.72 6.9 6.32 6.43 212581 6.43 down down correct
GMBLW.US Esports Entertainment Group Inc 20200702 0 3.31 3.31 3.2 3.2 2456 3.2 down down correct
GMDA.US Gamida Cell Ltd 20200702 0 4.59 4.69 4.38 4.41 223300 4.41 down down correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20200702 0 24.49 24.49 24.49 24.49 0 22.634
GNCA.US Genocea Biosciences Inc 20200702 0 2.29 2.29 2.13 2.19 264500 2.19 down down correct
GNFT.US Genfit SA 20200702 0 5.57 5.58 5.38 5.44 22800 5.44 down down correct
GNLN.US Greenlane Holdings Inc 20200702 0 3.94 3.95 3.52 3.61 167900 3.61 down down correct
GNPX.US Genprex Inc 20200702 0 3.08 3.13 3.01 3.03 763268 3.03 down down correct
GNSS.US Genasys Inc 20200702 0 4.81 4.9 4.72 4.77 180100 4.77 down up incorrect
GNTX.US Gentex Corporation 20200702 0 25.94 26.125 25.72 25.98 1150349 25.3868 up down incorrect
GNTY.US Guaranty Bancshares Inc 20200702 0 25.19 25.75 23.53 24.41 11413 21.332 down down correct
GNUS.US Genius Brands International Inc 20200702 0 2.6 3.95 2.47 3.55 285825800 3.55 up up correct
GO.US Grocery Outlet Holding Corp 20200702 0 41.7 42.585 41.42 41.99 927200 41.99 up up correct
GOEV.US Canoo Inc 20200702 0 10.89 10.89 10.65 10.75 63218 10.75 down down correct
GOEVW.US Canoo Holdings Ltd 20200702 0 1.33 1.33 1.03 1.2 153143 1.2 down down correct
GOGL.US Golden Ocean Group Limited 20200702 0 4.02 4.07 3.91 3.92 353384 3.344 down down correct
GOGO.US Gogo Inc 20200702 0 3.06 3.14 3.01 3.1 1523058 3.1 up down incorrect
GOOD.US Gladstone Commercial Corporation 20200702 0 19.16 19.19 18.46 18.58 120131 16.6179 down down correct
GOODN.US Gladstone Commercial Corporation 20200702 0 23.215 23.22 22.95 22.95 6400 20.8553 down down correct
GOOG.US Alphabet Inc 20200702 0 1446.94 1482.95 1446.42 1464.7 1859480 1464.7 up up correct
GOOGL.US Alphabet Inc 20200702 0 1451.84 1488.52 1451.065 1469.93 2860915 1469.93 up down incorrect
GOSS.US Gossamer Bio Inc 20200702 0 13 13.3 12.87 13.16 485566 13.16 up up correct
GOVX.US GeoVax Labs Inc 20200702 0 0.47 0.5048 0.451 0.48 14017 9.6 up up correct
GP.US GreenPower Motor Company Inc 20200702 0 0.508 0.6262 0.4744 0.55 727995 3.85 up up correct
GPP.US Green Plains Partners LP 20200702 0 6.8 6.92 6.5 6.52 34232 5.9529 down down correct
GPRE.US Green Plains Inc 20200702 0 10.42 10.66 10.155 10.26 394082 10.26 down down correct
GPRO.US GoPro Inc 20200702 0 4.71 4.909 4.69 4.79 2060044 4.79 up up correct
GRBK.US Green Brick Partners Inc 20200702 0 11.8 11.9 11.43 11.54 127471 11.54 down down correct
GREE.US Greenidge Generation Holdings Inc 20200702 0 12 12.4348 12 12.1739 8085 12.1739 up up correct
GRFS.US Grifols S.A 20200702 0 18.45 18.95 18.45 18.7 560948 17.9931 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20200702 0 25.23 25.23 25.23 25.23 0 23.3178
GRIL.US Muscle Maker Inc 20200702 0 2.66 2.74 2.46 2.66 303100 2.66
GRIN.US Grindrod Shipping Holdings Ltd 20200702 0 2.85 2.85 2.65 2.67 31178 2.5383 down down correct
GRMN.US Garmin Ltd 20200702 0 98.06 98.79 97.14 97.53 577650 94.6863 down down correct
GRNQ.US Greenpro Capital Corp 20200702 0 1.7 1.75 1.59 1.65 130122 1.65 down down correct
GRNV.US GreenVision Acquisition Corp 20200702 0 9.99 9.99 9.99 9.99 0 9.99
GROM.US Grom Social Enterprises Inc. Common Stock 20200702 0 0.08 0.08 0.08 0.08 29500 2.56
GROW.US U.S. Global Investors Inc 20200702 0 2.04 2.29 2.04 2.27 97237 2.2362 up up correct
GRPN.US Groupon Inc 20200702 0 17.95 18.2117 17.09 17.98 2069861 17.98 up down incorrect
GRTS.US Gritstone bio Inc 20200702 0 6.66 6.69 6.51 6.58 227039 6.58 down up incorrect
GRTX.US Galera Therapeutics Inc 20200702 0 7.36 7.36 7.11 7.21 38100 7.21 down down correct
GRUB.US Just Eat Takeaway.com N.V. American Depositary Shares 20200702 0 10.52 10.56 10.49 10.535 7713 21.07 up up correct
GRVY.US Gravity Co. Ltd 20200702 0 55.76 55.76 53.43 53.64 33773 53.64 down down correct
GRWG.US GrowGeneration Corp 20200702 0 7.07 7.07 6.66 6.8 543400 6.8 down down correct
GSBC.US Great Southern Bancorp Inc 20200702 0 39.4 40.23 37.74 38.03 28903 36.4844 down down correct
GSHD.US Goosehead Insurance Inc 20200702 0 76.28 77.67 75.15 75.57 101805 73.7475 down down correct
GSIT.US GSI Technology Inc 20200702 0 7.03 7.11 6.93 6.94 10761 6.94 down down correct
GSKY.US GreenSky Inc 20200702 0 4.92 5.01 4.79 4.93 727100 4.93 up up correct
GSM.US Ferroglobe PLC 20200702 0 0.48 0.4951 0.454 0.4716 320580 0.4716 down up incorrect
GSMG.US Glory Star New Media Group Holdings Limited 20200702 0 3.44 3.45 3.31 3.42 20900 3.42 down up incorrect
GSMGW.US Glory Star New Media Group Holdings Limited 20200702 0 0.0399 0.0399 0.0399 0.0399 428 0.0399
GSRDX.US GSRDX 20200702 0 9.53 9.53 9.53 9.53 0 8.8379
GSREX.US GSREX 20200702 0 9.53 9.53 9.53 9.53 0 8.921
GSRHX.US GSRHX 20200702 0 9.93 9.93 9.93 9.93 0 9.3453
GSRJX.US GSRJX 20200702 0 9.53 9.53 9.53 9.53 0 8.9889
GSRQX.US GSRQX 20200702 0 9.67 9.67 9.67 9.67 0 9.1069
GT.US The Goodyear Tire & Rubber Company 20200702 0 8.91 9.07 8.79 8.84 3531348 8.84 down down correct
GTBP.US GT Biopharma Inc 20200702 0 0.1599 0.1599 0.14 0.14 4671 2.38 down down correct
GTEC.US Greenland Technologies Holding Corporation 20200702 0 2.55 2.55 2.26 2.31 11228 2.31 down down correct
GTH.US Genetron Holdings Limited 20200702 0 11.91 13.377 11.91 13.01 574500 13.01 up up correct
GTHX.US G1 Therapeutics Inc 20200702 0 24.46 24.509 21.48 21.54 1178400 21.54 down down correct
GTIM.US Good Times Restaurants Inc 20200702 0 1.26 1.3 1.22 1.24 26700 1.24 down down correct
GTX.US Garrett Motion Inc 20200702 0 5.16 5.29 4.96 4.96 996700 4.96 down down correct
GTYH.US GTY Technology Holdings Inc 20200702 0 4.24 4.24 4 4.05 40400 4.05 down down correct
GURE.US Gulf Resources Inc 20200702 0 5.35 5.37 5.26 5.3604 7711 5.3604 up up correct
GVP.US GSE Systems Inc 20200702 0 0.99 1 0.99 0.99 23000 0.99
GWGH.US GWG Holdings Inc 20200702 0 7.6 7.7 7.34 7.36 4400 7.36 down down correct
GWRS.US Global Water Resources Inc 20200702 0 10.96 11.1 10.86 10.93 28960 10.6206 down up incorrect
HA.US Hawaiian Holdings Inc 20200702 0 14.5 14.58 13.71 13.77 1180392 13.77 down down correct
HAFC.US Hanmi Financial Corporation 20200702 0 9.32 9.58 9.19 9.26 272680 8.863 down down correct
HAIN.US The Hain Celestial Group Inc 20200702 0 31.38 31.6 31.055 31.35 516269 31.35 down down correct
HALL.US Hallmark Financial Services Inc 20200702 0 3.41 3.41 3.01 3.04 385300 3.04 down up incorrect
HALO.US Halozyme Therapeutics Inc 20200702 0 27.68 28.97 27.5 28.51 2584672 28.51 up up correct
HAPP.US Happiness Biotech Group Limited 20200702 0 2.78 2.845 2.76 2.81 232900 2.7925 up up correct
HARP.US Harpoon Therapeutics Inc 20200702 0 17.5 17.5 16.25 16.59 121400 16.59 down up incorrect
HAS.US Hasbro Inc 20200702 0 76.4 76.98 74.33 74.6 692573 71.2835 down down correct
HAYN.US Haynes International Inc 20200702 0 23.29 23.98 22.96 23.1 50308 22.0637 down up incorrect
HBAN.US Huntington Bancshares Incorporated 20200702 0 8.94 9.01 8.55 8.6 13712530 8.0425 down down correct
HBCP.US Home Bancorp Inc 20200702 0 26.54 27.3999 26 26.21 8993 25.1219 down down correct
HBIO.US Harvard Bioscience Inc 20200702 0 3.51 3.6542 3.5 3.63 338028 3.63 up up correct
HBMD.US Howard Bancorp Inc 20200702 0 10.52 10.67 10.09 10.16 18700 10.16 down down correct
HBNC.US Horizon Bancorp Inc 20200702 0 10.28 10.48 9.85 9.89 104374 9.4862 down down correct
HBP.US Huttig Building Products Inc 20200702 0 1.15 1.15 1.11 1.13 16000 1.13 down up incorrect
HBT.US HBT Financial Inc 20200702 0 12.79 12.9 12.51 12.51 12500 11.8005 down down correct
HCAT.US Health Catalyst Inc 20200702 0 28.91 30.87 28.6 30 707800 30 up down incorrect
HCCC.US Healthcare Capital Corp 20200702 0 0.3 0.3 0.3 0.3 0 0.3
HCCI.US Heritage 20200702 0 17.36 17.44 16.38 16.55 35000 16.55 down down correct
HCKT.US The Hackett Group Inc 20200702 0 13.64 13.77 13.33 13.38 123886 12.8959 down down correct
HCM.US HUTCHMED (China) Limited 20200702 0 27.96 28.835 27.35 28.53 266400 28.53 up up correct
HCSG.US Healthcare Services Group Inc 20200702 0 24.9 25.04 24.17 24.3 289863 23.0879 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20200702 0 0.0001 0.0001 0.0001 0.0001 1000000 0.0001
HDSN.US Hudson Technologies Inc 20200702 0 0.99 1.01 0.95 0.98 45400 0.98 down down correct
HEAR.US Turtle Beach Corporation 20200702 0 15.66 15.67 14.9 15.2 460200 15.2 down down correct
HEES.US H&E Equipment Services Inc 20200702 0 18.07 18.83 17.87 18 291240 17.0641 down down correct
HELE.US Helen of Troy Limited 20200702 0 189.91 189.96 185.8 185.85 100446 185.85 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20200702 0 2.85 2.94 2.76 2.84 282254 2.84 down down correct
HEXO.US HEXO Corp. Common Shares 20200702 0 0.753 0.7587 0.715 0.723 6670007 2.892 down down correct
HFFG.US HF Foods Group Inc 20200702 0 9 9.41 8.71 8.92 283900 8.92 down down correct
HFWA.US Heritage Financial Corporation 20200702 0 19.67 20.02 18.95 19.03 139770 18.0632 down down correct
HGBL.US Heritage Global Inc 20200702 0 1.79 2 1.79 2 70319 2 up up correct
HGEN.US Humanigen Inc 20200702 0 4.31 4.5 3.9 3.96 45515 19.8 down up incorrect
HGSH.US China HGS Real Estate Inc 20200702 0 0.761 0.7918 0.732 0.75 58775 1.5 down down correct
HHR.US HeadHunter Group PLC 20200702 0 23.25 24.63 22.85 23.15 32700 22.8116 down down correct
HIBB.US Hibbett Inc 20200702 0 22.675 24.11 22.51 22.98 807178 22.773 up up correct
HIFS.US Hingham Institution for Savings 20200702 0 165.0628 165.0628 162.95 163.2 1656 161.1406 down up incorrect
HIHO.US Highway Holdings Limited 20200702 0 2.39 2.4 2.26 2.29 34804 2.1069 down down correct
HIMX.US Himax Technologies Inc 20200702 0 4.17 4.25 3.97 4.16 1630718 4.085 down up incorrect
HITI.US High Tide Inc. Common Shares 20200702 0 0.16 0.165 0.16 0.165 181686 0.165 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20200702 0 0.2251 0.245 0.2231 0.233 540723 0.233 up up correct
HJLI.US Hancock Jaffe Laboratories Inc 20200702 0 0.39 0.425 0.378 0.4185 653675 10.4625 up down incorrect
HLG.US Hailiang Education Group Inc 20200702 0 42.31 42.31 40.03 40.03 2800 40.03 down down correct
HLIT.US Harmonic Inc 20200702 0 4.84 4.99 4.8 4.86 496391 4.86 up up correct
HLNE.US Hamilton Lane Incorporated 20200702 0 68.49 68.86 67.49 67.78 141245 66.16 down down correct
HMHC.US Houghton Mifflin Harcourt Company 20200702 0 1.85 1.91 1.68 1.7 736682 1.7 down up incorrect
HMNF.US HMN Financial Inc 20200702 0 14.52 14.73 14.52 14.73 270 14.73 up down incorrect
HMST.US HomeStreet Inc 20200702 0 24.21 24.705 23.55 23.67 91853 22.8918 down down correct
HMTV.US Hemisphere Media Group Inc 20200702 0 9.95 9.95 9.49 9.58 32000 9.58 down down correct
HNNA.US Hennessy Advisors Inc 20200702 0 7.95 8.19 7.95 8 3595 7.3374 up up correct
HNRG.US Hallador Energy Company 20200702 0 0.63 0.66 0.63 0.632 107900 0.632 up up correct
HOFT.US Hooker Furniture Corporation 20200702 0 19.62 19.63 18.71 18.84 25740 18.1786 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20200702 0 10.74 12.31 8.51 9.295 976500 9.295 down down correct
HOFVW.US Hall of Fame Village LLC 20200702 0 2.46 2.46 1.6599 1.85 1084622 1.85 down up incorrect
HOLI.US Hollysys Automation Technologies Ltd 20200702 0 13.16 13.44 13.09 13.14 106414 12.9244 down down correct
HOLX.US Hologic Inc 20200702 0 57.54 58.72 57.54 57.86 3008756 57.86 up up correct
HON.US Honeywell International Inc 20200702 0 145.58 147.15 144.5502 145.02 2758693 141.129 down down correct
HONE.US HarborOne Bancorp Inc 20200702 0 8.39 8.45 8.15 8.17 165184 8.0036 down down correct
HOOK.US HOOKIPA Pharma Inc 20200702 0 11.42 11.56 10.52 10.78 36800 10.78 down down correct
HOPE.US Hope Bancorp Inc 20200702 0 9 9.175 8.59 8.65 884520 8.0208 down down correct
HOTH.US Hoth Therapeutics Inc 20200702 0 2.5 2.53 2.46 2.5 153100 2.5
HPK.US HighPeak Energy Inc 20200702 0 10.8 11 10.59 10.6 159900 10.4825 down up incorrect
HQI.US HireQuest Inc 20200702 0 6.3 6.3 6.3 6.3 400 6.1416
HQY.US HealthEquity Inc 20200702 0 59.95 60.5 58.42 58.67 557138 58.67 down down correct
HROW.US Harrow Health Inc 20200702 0 5.25 5.35 5.11 5.28 89670 5.28 up up correct
HRTX.US Heron Therapeutics Inc 20200702 0 16.26 16.44 15.3226 15.53 2275731 15.53 down down correct
HRZN.US Horizon Technology Finance Corporation 20200702 0 11.08 11.19 10.86 10.87 59887 9.6037 down down correct
HSDT.US Helius Medical Technologies Inc 20200702 0 0.45 0.49 0.4305 0.438 192799 15.33 down down correct
HSIC.US Henry Schein Inc 20200702 0 59.83 60.43 58.97 59.07 1144357 59.07 down down correct
HSII.US Heidrick & Struggles International Inc 20200702 0 21.45 22.07 21.02 21.09 52194 20.5096 down down correct
HSKA.US Heska Corporation 20200702 0 93.99 95.14 91.78 92.05 38300 92.05 down down correct
HSON.US Hudson Global Inc 20200702 0 8.93 8.93 8.89 8.89 900 8.89 down up incorrect
HSQBX.US HSQBX 20200702 0 24.18 24.18 24.18 24.18 0 23.5775
HSQIX.US Henderson International Select Equity I 20200702 0 24.25 24.25 24.25 24.25 0 23.4271
HST.US Host Hotels & Resorts Inc 20200702 0 11.2 11.38 10.84 10.95 7231328 10.95 down up incorrect
HSTM.US HealthStream Inc 20200702 0 22.27 22.41 21.91 21.97 71201 21.97 down down correct
HSTO.US Histogen Inc 20200702 0 3.85 3.8599 3.5683 3.58 60036 3.58 down down correct
HTBI.US HomeTrust Bancshares Inc 20200702 0 15.43 15.77 14.95 15.03 49816 14.7123 down up incorrect
HTBK.US Heritage Commerce Corp 20200702 0 7.32 7.45 6.97 7.01 200004 6.4434 down down correct
HTBX.US Heat Biologics Inc 20200702 0 0.85 0.8849 0.811 0.8693 906436 6.0851 up up correct
HTGM.US HTG Molecular Diagnostics Inc 20200702 0 0.6703 0.679 0.6011 0.6458 579449 9.687 down down correct
HTHT.US Huazhu Group Limited 20200702 0 33 34.48 32.685 34.24 3351359 34.24 up down incorrect
HTIA.US Healthcare Trust Inc 20200702 0 19.551 19.551 19.551 19.551 0 17.7686
HTLD.US Heartland Express Inc 20200702 0 20.79 20.93 20.66 20.75 201727 20.0238 down down correct
HTLF.US Heartland Financial USA Inc 20200702 0 32.95 33.22 31.53 31.66 140236 30.6952 down up incorrect
HTLFP.US Heartland Financial USA Inc 20200702 0 25.14 25.19 25 25 135200 23.0238 down up incorrect
HTOO.US Fusion Fuel Green PLC 20200702 0 12.2 12.85 11.82 12.22 404584 12.22 up up correct
HUBG.US Hub Group Inc 20200702 0 47.97 48.71 47.53 48.07 187782 48.07 up up correct
HUGE.US FSD Pharma Inc 20200702 0 4 4.025 3.75 3.76 114816 3.76 down up incorrect
HUIZ.US Huize Holding Limited 20200702 0 7.4 7.54 7.35 7.54 14400 7.54 up up correct
HURC.US Hurco Companies Inc 20200702 0 28.21 28.525 27.55 27.55 8629 26.9533 down down correct
HURN.US Huron Consulting Group Inc 20200702 0 44.82 44.96 43.59 43.94 62131 43.94 down up incorrect
HUSN.US Hudson Capital Inc 20200702 0 0.644 0.644 0.625 0.626 60477 3.13 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20200702 0 0.871 0.871 0.7896 0.8 125013 0.8 down down correct
HVBC.US HV Bancorp Inc 20200702 0 13.06 13.06 13.06 13.06 0 13.06
HWBK.US Hawthorn Bancshares Inc 20200702 0 19.2308 19.4712 18.4231 18.5673 11157 17.8742 down down correct
HWC.US Hancock Whitney Corporation 20200702 0 20.41 20.67 19.36 19.46 509604 18.5723 down down correct
HWCPZ.US HWCPZ 20200702 0 25.14 25.18 25.05 25.07 53100 22.9505 down down correct
HWKN.US Hawkins Inc 20200702 0 43.1 43.83 42.7879 43.41 45458 21.2089 up up correct
HX.US Xiaobai Maimai Inc 20200702 0 0.7749 0.8199 0.7638 0.8012 32348 2.4035 up up correct
HYAC.US Haymaker Acquisition Corp. III 20200702 0 10.31 10.365 10.3 10.3 38800 10.3 down down correct
HYACU.US Haymaker Acquisition Corp. III 20200702 0 10.925 10.925 10.925 10.925 200 10.925
HYACW.US Haymaker Acquisition Corp. III 20200702 0 1.55 1.62 1.55 1.5999 15400 1.5999 up up correct
HYMC.US Hycroft Mining Holding Corporation 20200702 0 9.34 9.57 9.042 9.35 21600 9.35 up down incorrect
HYMCW.US Hycroft Mining Holding Corporation 20200702 0 1.24 1.5 1.1642 1.37 302161 1.37 up up correct
HYRE.US HyreCar Inc 20200702 0 3.05 3.141 2.9 2.98 349600 2.98 down down correct
HZNP.US Horizon Therapeutics Public Limited Company 20200702 0 55.26 56.14 54.65 55.24 2088921 55.24 down down correct
IART.US Integra LifeSciences Holdings Corporation 20200702 0 49.35 49.81 48.6 48.72 525865 48.72 down down correct
IBCP.US Independent Bank Corporation 20200702 0 14.36 14.73 13.7 13.78 124500 12.9057 down up incorrect
IBKR.US Interactive Brokers Group Inc 20200702 0 43.07 43.68 42.54 43.01 890509 42.6052 down down correct
IBOC.US International Bancshares Corporation 20200702 0 31.37 31.66 29.95 30.15 153165 28.7455 down up incorrect
IBTX.US Independent Bank Group Inc 20200702 0 40.53 40.83 37.96 38.29 353307 37.1671 down down correct
ICAD.US iCAD Inc 20200702 0 10.08 10.29 9.76 9.82 227500 9.82 down down correct
ICBK.US County Bancorp Inc 20200702 0 21.7 21.7 20.89 20.92 6385 20.465 down down correct
ICCC.US ImmuCell Corporation 20200702 0 5.4 5.49 5.15 5.27 15000 5.27 down down correct
ICCH.US ICC Holdings Inc 20200702 0 11.14 11.14 11.14 11.14 0 11.14
ICFI.US ICF International Inc 20200702 0 66.11 66.37 64.02 65.08 166820 64.4389 down down correct
ICHR.US Ichor Holdings Ltd 20200702 0 26.8 27.35 26.42 26.7 164300 26.7 down down correct
ICLK.US iClick Interactive Asia Group Limited 20200702 0 5.33 5.45 5.33 5.37 397100 5.37 up up correct
ICLR.US ICON Public Limited Company 20200702 0 169.32 169.32 166.66 166.91 175165 166.91 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20200702 0 3.5277 3.5277 3.4201 3.45 7691 3.1321 down down correct
ICPT.US Intercept Pharmaceuticals Inc 20200702 0 47.21 47.24 45.0762 47.09 1126208 47.09 down down correct
ICUI.US ICU Medical Inc 20200702 0 183.17 188.775 182.8 186.72 170566 186.72 up up correct
IDCC.US InterDigital Inc 20200702 0 56.14 57.88 56.14 57.43 255852 55.6073 up up correct
IDEX.US Ideanomics Inc 20200702 0 1.67 1.69 1.44 1.53 41741578 1.53 down down correct
IDN.US Intellicheck Inc 20200702 0 7.37 7.54 7.2 7.54 330280 7.54 up up correct
IDRA.US Idera Pharmaceuticals Inc 20200702 0 1.81 1.85 1.76 1.83 103300 1.83 up down incorrect
IDXX.US IDEXX Laboratories Inc 20200702 0 338.76 339.805 333.015 334.76 460318 334.76 down down correct
IDYA.US IDEAYA Biosciences Inc 20200702 0 13.53 14.19 13.08 13.73 466500 13.73 up up correct
IEA.US Infrastructure and Energy Alternatives Inc 20200702 0 3.95 3.97 3.71 3.85 78500 3.85 down down correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20200702 0 0.1501 0.1779 0.135 0.135 197759 0.135 down up incorrect
IEP.US Icahn Enterprises L.P 20200702 0 48.99 49.11 48.05 48.32 82569 38.9006 down up incorrect
IESC.US IES Holdings Inc 20200702 0 22.45 22.45 22.01 22.07 42500 22.07 down down correct
IFMK.US iFresh Inc 20200702 0 1.04 1.05 1.015 1.04 95500 1.04
IFRX.US InflaRx N.V 20200702 0 4.63 4.77 4.56 4.72 206901 4.72 up up correct
IGIC.US International General Insurance Holdings Ltd 20200702 0 6.55 6.6 6.25 6.25 12500 5.9307 down down correct
IGICW.US International General Insurance Holdings Ltd 20200702 0 0.35 0.35 0.3 0.35 10450 0.35
IGMS.US IGM Biosciences Inc 20200702 0 73.3 75.417 70.78 72.39 47400 72.39 down down correct
IHRT.US iHeartMedia Inc 20200702 0 7.97 8.23 7.1 7.14 1373875 7.14 down down correct
III.US Information Services Group Inc 20200702 0 2.15 2.18 2.12 2.15 68211 2.1219
IIIV.US i3 Verticals Inc 20200702 0 30.22 30.43 29.31 29.59 168700 29.59 down down correct
IIN.US IntriCon Corporation 20200702 0 13.5 13.8 13.43 13.6 51000 13.6 up up correct
IIVI.US II 20200702 0 44.54 45.2 43.925 44.1 10770740 44.1 down down correct
IIVIP.US II 20200702 0 208.5 211.25 204.15 206.603 476400 193.014 down down correct
IKNX.US IKONICS Corporation 20200702 0 3.51 3.62 3.39 3.41 9398 3.41 down down correct
ILMN.US Illumina Inc 20200702 0 372.63 377.4159 371.22 373.1 698531 373.1 up down incorrect
ILPT.US Industrial Logistics Properties Trust 20200702 0 21.09 21.13 20.72 20.76 174780 19.3247 down down correct
IMAB.US I 20200702 0 29.88 29.99 28.73 29.32 36900 29.32 down down correct
IMAC.US IMAC Holdings Inc 20200702 0 1.27 1.27 1.2 1.22 105279 1.22 down down correct
IMACW.US IMAC Holdings Inc 20200702 0 0.319 0.319 0.319 0.319 100 0.319
IMBI.US iMedia Brands Inc 20200702 0 3.61 3.61 3.46 3.46 11700 3.46 down down correct
IMCC.US IM Cannabis Corp 20200702 0 1.21 1.21 1.16 1.16 35094 1.16 down down correct
IMGN.US ImmunoGen Inc 20200702 0 4.78 4.96 4.72 4.88 2049045 4.88 up up correct
IMKTA.US Ingles Markets Incorporated 20200702 0 41.78 42.37 40.9 41.04 77274 40.226 down down correct
IMMP.US Immutep Limited 20200702 0 1.06 1.08 1.03 1.05 82968 1.05 down down correct
IMMR.US Immersion Corporation 20200702 0 6.03 6.115 5.88 5.89 162576 5.89 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20200702 0 21.54 22.08 21.4911 21.7667 19216 20.9601 up up correct
IMRA.US IMARA Inc 20200702 0 28.87 29.7 26.49 28.46 55500 28.46 down down correct
IMRN.US Immuron Limited 20200702 0 7.6 7.79 7.32 7.34 176797 7.34 down down correct
IMRNW.US Immuron Ltd 20200702 0 1.22 1.5484 1.22 1.355 8383 1.355 up up correct
IMTE.US Integrated Media Technology Limited 20200702 0 3.67 4 3.57 3.76 53366 3.76 up down incorrect
IMTX.US Immatics N.V 20200702 0 15.75 16.5 14.62 15.05 95700 15.05 down down correct
IMTXW.US immatics biotechnologies GmbH 20200702 0 5.5 5.5 5.4 5.5 1970 5.5
IMUX.US Immunic Inc 20200702 0 12.05 12.73 11.5 12.3 328890 12.3 up up correct
IMV.US IMV Inc 20200702 0 2.95 3.05 2.83 2.87 201900 2.87 down down correct
IMVT.US Immunovant Inc 20200702 0 23.77 24.38 23.235 23.67 344500 23.67 down down correct
IMXI.US International Money Express Inc 20200702 0 12.52 12.89 12.265 12.4 94800 12.4 down down correct
INBK.US First Internet Bancorp 20200702 0 16.93 16.96 15.79 15.92 19633 15.7322 down down correct
INBKZ.US INBKZ 20200702 0 22 22 22 22 100 20.1598
INCR.US Intercure Ltd. Ordinary Shares 20200702 0 1.05 1.05 1.01 1.01 2845 1.01 down down correct
INCY.US Incyte Corporation 20200702 0 102.82 107.38 102.52 106.47 1438321 106.47 up up correct
INDB.US Independent Bank Corp 20200702 0 66.34 66.845 63.95 64.14 131290 61.6491 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20200702 0 10.15 10.2 10.12 10.15 270200 10.15
INDP.US Indaptus Therapeutics Inc 20200702 0 23.2 23.6 22.4 22.56 29250 22.56 down down correct
INDT.US INDUS Realty Trust Inc 20200702 0 54 54.4 53.15 53.82 5000 52.1118 down up incorrect
INFI.US Infinity Pharmaceuticals Inc 20200702 0 0.9088 0.9088 0.881 0.8908 32357 0.8908 down up incorrect
INFN.US Infinera Corporation 20200702 0 6.3 6.35 5.9 5.91 2946119 5.91 down down correct
INGN.US Inogen Inc 20200702 0 36.36 36.995 35.88 36.27 184105 36.27 down down correct
INMB.US INmune Bio Inc 20200702 0 5.04 5.05 4.5 5 69400 5 down down correct
INMD.US InMode Ltd 20200702 0 28.52 29.055 27.9 28.07 1118360 14.035 down down correct
INO.US Inovio Pharmaceuticals Inc 20200702 0 19.91 22.48 19.9 21.45 52608961 21.45 up up correct
INOD.US Innodata Inc 20200702 0 1.39 1.4 1.34 1.36 38400 1.36 down down correct
INOV.US Inovalon Holdings Inc 20200702 0 19.65 19.95 19.49 19.7 290820 19.7 up up correct
INPX.US Inpixon 20200702 0 1.36 1.38 1.24 1.26 5505826 1.26 down down correct
INSE.US Inspired Entertainment Inc 20200702 0 2.9 2.93 2.72 2.78 104725 2.78 down up incorrect
INSG.US Inseego Corp 20200702 0 11.6 11.95 11.32 11.37 3066300 11.37 down down correct
INSM.US Insmed Incorporated 20200702 0 29.6 29.89 28.99 29.57 575371 29.57 down down correct
INTC.US Intel Corporation 20200702 0 59.19 59.81 58.97 59.13 15578580 56.8355 down down correct
INTG.US The InterGroup Corporation 20200702 0 25.56 25.56 25.56 25.56 0 25.56
INTU.US Intuit Inc 20200702 0 304.85 307.78 303.11 305.3 1228650 303.1141 up up correct
INTZ.US Intrusion Inc 20200702 0 6.19 6.34 5.99 6.15 12222 6.15 down down correct
INVA.US Innoviva Inc 20200702 0 14.09 14.16 13.8 13.99 525432 13.99 down down correct
INVE.US Identiv Inc 20200702 0 4.9 4.935 4.71 4.72 75670 4.72 down down correct
INVO.US INVO Bioscience Inc 20200702 0 4.29 4.29 3.725 3.95 8627 6.32 down down correct
INVZ.US Innoviz Technologies Ltd 20200702 0 9.92 9.92 9.92 9.92 471 9.92
IONM.US Assure Holdings Corp. Common Stock 20200702 0 0.885 0.889 0.85 0.85 2900 0.85 down down correct
IONS.US Ionis Pharmaceuticals Inc 20200702 0 61 61.75 60.228 60.79 615336 60.79 down down correct
IOSP.US Innospec Inc 20200702 0 78.28 80.29 78.01 78.36 78507 76.9257 up up correct
IOVA.US Iovance Biotherapeutics Inc 20200702 0 29.23 29.8 28.11 29.09 1527686 29.09 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20200702 0 1.3 1.3 1.12 1.12 185641 1.12 down down correct
IPAR.US Inter Parfums Inc 20200702 0 48.24 48.82 47.59 47.93 102844 47.3174 down down correct
IPDN.US Professional Diversity Network Inc 20200702 0 3.06 3.1799 2.8 2.88 418522 2.88 down down correct
IPGP.US IPG Photonics Corporation 20200702 0 156.54 162.4 156.54 159.08 291248 159.08 up up correct
IPHA.US Innate Pharma S.A 20200702 0 6.21 6.565 6.2 6.45 17100 6.45 up up correct
IPLDP.US Interstate Power and Light Company 20200702 0 25.1 25.27 25.1 25.22 4300 23.4131 up up correct
IPWR.US Ideal Power Inc 20200702 0 6.78 6.85 5.61 5.8 137124 5.8 down down correct
IQ.US iQIYI Inc 20200702 0 23.71 24.54 23.45 23.82 6560100 23.82 up down incorrect
IRBT.US iRobot Corporation 20200702 0 86 87.3361 85.39 85.58 441227 85.58 down down correct
IRCP.US IRSA Propiedades Comerciales S.A 20200702 0 6.36 6.5 6.08 6.09 4319 4.4673 down down correct
IRDM.US Iridium Communications Inc 20200702 0 26.05 27.41 26 26.46 1158807 26.46 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20200702 0 86.2 87 85.4 87 1613 87 up up correct
IRIX.US IRIDEX Corporation 20200702 0 2.14 2.2 2.1101 2.16 9332 2.16 up down incorrect
IRMD.US IRadimed Corporation 20200702 0 23.9 24.25 23.73 23.96 59600 23.96 up up correct
IRTC.US iRhythm Technologies Inc 20200702 0 115.44 119.66 113.02 113.5 387900 113.5 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20200702 0 10.3 10.35 10.01 10.18 1034177 10.18 down down correct
ISBC.US Investors Bancorp Inc 20200702 0 8.28 8.48 8.09 8.11 1009787 7.5678 down down correct
ISEE.US IVERIC bio Inc 20200702 0 5.25 5.47 5.045 5.1 768442 5.1 down down correct
ISIG.US Insignia Systems Inc 20200702 0 0.76 0.76 0.7202 0.7202 1009 5.0414 down down correct
ISRG.US Intuitive Surgical Inc 20200702 0 582.29 583.4422 576.83 580.48 513407 193.4933 down down correct
ISSC.US Innovative Solutions and Support Inc 20200702 0 5 5.22 4.95 5.21 10610 4.4803 up up correct
ISTR.US Investar Holding Corporation 20200702 0 15.11 15.11 14.08 14.16 19807 13.8868 down down correct
ISUN.US iSun Inc 20200702 0 4.51 4.73 4 4.03 44079 4.03 down down correct
ITCI.US Intra 20200702 0 25.35 25.435 23.9 24.21 887201 24.21 down down correct
ITI.US Iteris Inc 20200702 0 4.85 4.99 4.85 4.93 175800 4.93 up up correct
ITIC.US Investors Title Company 20200702 0 118 120.94 117.27 117.27 3393 98.1421 down down correct
ITMR.US Itamar Medical Ltd 20200702 0 21.24 21.34 20.39 21.2 32700 21.2 down down correct
ITRI.US Itron Inc 20200702 0 66.62 67.86 65.69 65.95 215785 65.95 down down correct
ITRM.US Iterum Therapeutics plc 20200702 0 1.18 1.2 1.12 1.19 2074900 1.19 up up correct
ITRN.US Ituran Location and Control Ltd 20200702 0 16.25 16.58 15.9 16.14 25156 15.5488 down down correct
IVAC.US Intevac Inc 20200702 0 5.07 5.39 4.95 5.35 53898 5.35 up up correct
IZEA.US IZEA Worldwide Inc 20200702 0 1.11 1.17 1.08 1.12 3238056 1.12 up down incorrect
JACK.US Jack in the Box Inc 20200702 0 75.92 76.11 73.3596 73.63 433648 71.7111 down down correct
JAGX.US Jaguar Health Inc 20200702 0 0.4974 0.4974 0.465 0.475 1578593 1.425 down down correct
JAKK.US JAKKS Pacific Inc 20200702 0 0.723 0.8386 0.66 0.7845 1030345 7.845 up up correct
JAN.US JanOne Inc 20200702 0 3.1549 3.25 3.1086 3.185 9298 3.185 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20200702 0 110.01 111.7 109.52 109.75 440305 109.75 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20200702 0 118.87 119.74 117.89 118.26 563245 116.9349 down down correct
JBLU.US JetBlue Airways Corporation 20200702 0 11.075 11.16 10.63 10.67 11106460 10.67 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20200702 0 84.99 85.78 84.03 84.43 31369 78.4714 down down correct
JCS.US Communications Systems Inc 20200702 0 5.04 5.15 4.86 5.04 9610 2.95
JCTCF.US Jewett 20200702 0 6.85 6.85 6.85 6.85 0 6.85
JD.US JD.com Inc 20200702 0 61.38 61.92 60.8 61.39 10492760 61.39 up down incorrect
JFIN.US Jiayin Group Inc 20200702 0 3.9 4.1 3.85 3.88 400900 3.88 down down correct
JFU.US 9F Inc 20200702 0 3.5 3.6 3.35 3.4 622300 3.4 down down correct
JG.US Aurora Mobile Limited 20200702 0 1.55 1.61 1.54 1.55 81300 1.55
JJSF.US J & J Snack Foods Corp 20200702 0 126.35 127.27 122.6435 123.58 71524 120.6969 down down correct
JKHY.US Jack Henry & Associates Inc 20200702 0 185.36 187 183.66 184.51 256922 181.3562 down down correct
JMPNZ.US JMPNZ 20200702 0 19.31 19.6 19.153 19.18 2600 17.534 down down correct
JNCE.US Jounce Therapeutics Inc 20200702 0 6.8 6.98 6.42 6.51 186900 6.51 down down correct
JOBS.US 51job Inc 20200702 0 69.15 70.13 66.82 67.17 236764 67.17 down down correct
JOUT.US Johnson Outdoors Inc 20200702 0 91.73 91.8 90.4 90.75 17573 89.6696 down up incorrect
JRJC.US China Finance Online Co. Limited 20200702 0 6.6 7.24 6.6 6.85 104815 6.85 up down incorrect
JRSH.US Jerash Holdings (US) Inc 20200702 0 5 5 4.8401 4.94 3648 4.6996 down down correct
JRVR.US James River Group Holdings Ltd 20200702 0 45.14 45.44 44.18 44.63 148927 42.5492 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20200702 0 20.23 20.9499 20.15 20.65 31433 19.1089 up up correct
JVA.US Coffee Holding Co. Inc 20200702 0 3.05 3.08 2.97 3.04 13200 3.04 down down correct
JYNT.US The Joint Corp 20200702 0 15.31 15.31 14.75 14.83 52545 14.83 down down correct
KALA.US Kala Pharmaceuticals Inc 20200702 0 10.91 10.98 10.31 10.56 589300 10.56 down down correct
KALU.US Kaiser Aluminum Corporation 20200702 0 72.04 73.66 70.145 70.3 70073 67.5674 down down correct
KALV.US KalVista Pharmaceuticals Inc 20200702 0 12.45 13.11 12.13 12.97 175204 12.97 up down incorrect
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20200702 0 5.73 5.76 5.544 5.7 3565 5.7 down down correct
KBAL.US Kimball International Inc 20200702 0 11.26 11.55 11.01 11.32 187193 10.8089 up down incorrect
KBSF.US KBS Fashion Group Limited 20200702 0 2.42 2.544 2.34 2.35 47072 2.35 down up incorrect
KC.US Kingsoft Cloud Holdings Limited 20200702 0 32.66 33.3 31.51 32.24 1777400 32.24 down down correct
KDMN.US Kadmon Holdings Inc 20200702 0 4.85 4.88 4.67 4.72 1820300 4.72 down down correct
KDNY.US Chinook Therapeutics Inc 20200702 0 12.7 12.7 12.05 12.5 55090 12.5 down up incorrect
KDP.US Keurig Dr Pepper Inc 20200702 0 28.86 28.8625 28.445 28.53 2339105 27.8186 down down correct
KE.US Kimball Electronics Inc 20200702 0 12.82 12.96 12.23 12.33 66805 12.33 down down correct
KELYA.US Kelly Services Inc 20200702 0 15.16 15.66 14.9 15.05 150220 14.9718 down down correct
KEQU.US Kewaunee Scientific Corporation 20200702 0 9.06 9.06 9.06 9.06 500 9.06
KERN.US Akerna Corp 20200702 0 8.53 8.58 7.92 8.21 118993 8.21 down down correct
KERNW.US Akerna Corp 20200702 0 0.91 0.92 0.83 0.8301 106695 0.8301 down down correct
KFFB.US Kentucky First Federal Bancorp 20200702 0 6.7601 6.7601 6.7601 6.7601 384 6.176
KFRC.US Kforce Inc 20200702 0 28.88 29.04 28.41 28.56 133032 27.8126 down up incorrect
KHC.US The Kraft Heinz Company 20200702 0 31.95 32.21 31.73 31.81 4284806 29.8104 down up incorrect
KIDS.US OrthoPediatrics Corp 20200702 0 44.69 45.105 43.46 44.11 125600 44.11 down down correct
KINS.US Kingstone Companies Inc 20200702 0 4.52 4.52 4.35 4.35 9572 4.1927 down down correct
KIRK.US Kirkland's Inc 20200702 0 2.63 2.7591 2.55 2.6 824571 2.6 down down correct
KLAC.US KLA Corporation 20200702 0 194.56 198.21 194.27 196.51 1247045 192.6711 up up correct
KLDO.US Kaleido Biosciences Inc 20200702 0 7.7 7.98 7.55 7.8 114800 7.8 up up correct
KLIC.US Kulicke and Soffa Industries Inc 20200702 0 21.06 21.59 20.89 21.21 825008 20.7821 up up correct
KLXE.US KLX Energy Services Holdings Inc 20200702 0 2.2 2.24 2.07 2.11 699636 10.55 down down correct
KMDA.US Kamada Ltd 20200702 0 8.76 9.14 8.6 8.83 340249 8.83 up up correct
KMPH.US KemPharm Inc 20200702 0 0.2856 0.2999 0.2705 0.2898 27756 4.6368 up down incorrect
KNDI.US Kandi Technologies Group Inc 20200702 0 3.99 4.34 3.92 3.99 1055089 3.99
KNSA.US Kiniksa Pharmaceuticals Ltd 20200702 0 24.99 25.244 23.25 23.73 397100 23.73 down down correct
KNSL.US Kinsale Capital Group Inc 20200702 0 159.41 160.8 153.07 153.75 118041 153.3329 down down correct
KOD.US Kodiak Sciences Inc 20200702 0 51.31 51.74 46.5 48.59 740000 48.59 down down correct
KOPN.US Kopin Corporation 20200702 0 1.35 1.42 1.34 1.4 610400 1.4 up up correct
KOR.US Corvus Gold Inc 20200702 0 2.29 2.5 2.29 2.37 29446 2.37 up up correct
KOSS.US Koss Corporation 20200702 0 1.4001 1.55 1.4001 1.48 34011 1.48 up up correct
KPLT.US Katapult Holdings Inc 20200702 0 10.035 10.17 9.98 10.17 27700 10.17 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20200702 0 1.12 1.55 1.1 1.12 29351 1.12
KPRX.US Kiora Pharmaceuticals Inc 20200702 0 4.82 4.83 4.74 4.75 12100 4.75 down down correct
KPTI.US Karyopharm Therapeutics Inc 20200702 0 20.07 20.15 19.36 19.71 1479731 19.71 down down correct
KRKR.US 36Kr Holdings Inc 20200702 0 3.39 3.484 3.34 3.37 67400 3.37 down down correct
KRMD.US Repro Med Systems Inc 20200702 0 8.6 9.14 8.6 9.07 427018 9.07 up up correct
KRNT.US Kornit Digital Ltd 20200702 0 51.73 52.25 50.96 51.13 185965 51.13 down down correct
KRNY.US Kearny Financial Corp 20200702 0 8.18 8.29 7.99 8.01 395188 7.6239 down down correct
KROS.US Keros Therapeutics Inc 20200702 0 36.81 37.78 34.8 35.8 75500 35.8 down down correct
KRTX.US Karuna Therapeutics Inc 20200702 0 107.76 111.15 105.77 109.74 156245 109.74 up down incorrect
KRUS.US Kura Sushi USA Inc 20200702 0 14.72 14.745 13.56 13.61 48200 13.61 down down correct
KRYS.US Krystal Biotech Inc 20200702 0 45.81 46.73 44.39 44.75 113300 44.75 down down correct
KSPN.US Kaspien Holdings Inc 20200702 0 6.9218 7.6563 6.86 6.8901 23824 6.8901 down down correct
KTCC.US Key Tronic Corporation 20200702 0 5.86 6.18 5.85 5.93 107800 5.93 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20200702 0 15.74 15.88 15.36 15.44 1191480 15.44 down up incorrect
KTRA.US Kintara Therapeutics Inc 20200702 0 0.68 0.69 0.61 0.628 316289 0.628 down down correct
KURA.US Kura Oncology Inc 20200702 0 17.04 17.07 16.13 16.49 253838 16.49 down down correct
KVHI.US KVH Industries Inc 20200702 0 8.64 8.87 8.35 8.43 62392 8.43 down down correct
KXIN.US Kaixin Auto Holdings 20200702 0 0.8252 0.8709 0.78 0.8072 40726 0.8072 down down correct
KZIA.US Kazia Therapeutics Limited 20200702 0 3.5 3.59 3.37 3.5 31672 3.5
KZR.US Kezar Life Sciences Inc 20200702 0 5.35 5.43 5.18 5.25 495600 5.25 down down correct
LAKE.US Lakeland Industries Inc 20200702 0 22.96 23.24 22.31 22.58 579196 22.58 down down correct
LAMR.US Lamar Advertising Company (REIT) 20200702 0 68.99 70 66.35 66.47 460521 63.2131 down down correct
LANC.US Lancaster Colony Corporation 20200702 0 157.16 159.31 156.83 157.55 122107 153.489 up up correct
LAND.US Gladstone Land Corporation 20200702 0 15.88 16.3683 15.56 15.64 90699 14.9952 down down correct
LARAX.US LARAX 20200702 0 8.98 8.98 8.98 8.98 0 8.4171
LARK.US Landmark Bancorp Inc 20200702 0 22.2857 22.754 21.8866 22.068 16941 20.0105 down up incorrect
LASR.US nLIGHT Inc 20200702 0 22.2 22.78 21.87 22.54 176600 22.54 up up correct
LAUR.US Laureate Education Inc 20200702 0 10.16 10.43 9.9701 10.15 1009866 5.7076 down down correct
LAWS.US Lawson Products Inc 20200702 0 31.87 32 31.02 31.1 5544 31.1 down down correct
LAZR.US Luminar Technologies Inc 20200702 0 10.6 11.02 10.6 10.86 130577 10.86 up up correct
LAZY.US Lazydays Holdings Inc 20200702 0 8.35 8.65 8.25 8.51 30000 8.51 up up correct
LBAI.US Lakeland Bancorp Inc 20200702 0 11.1 11.2 10.57 10.62 144704 10.0543 down down correct
LBC.US Luther Burbank Corporation 20200702 0 9.74 9.83 9.38 9.43 47938 9.0599 down down correct
LBRDA.US Liberty Broadband Corporation 20200702 0 127.85 128.64 123.24 123.58 169140 123.58 down up incorrect
LBRDK.US Liberty Broadband Corporation 20200702 0 127.93 129.9 125.08 125.49 1400782 125.49 down down correct
LBTYA.US Liberty Global plc 20200702 0 22.59 23.26 22.37 22.51 1590553 22.51 down down correct
LBTYB.US Liberty Global plc 20200702 0 22.39 25.7 22.39 23 6722 23 up up correct
LBTYK.US Liberty Global plc 20200702 0 22.01 22.76 21.86 22 2700668 22 down down correct
LCA.US Landcadia Holdings IV Inc 20200702 0 14.86 15.3 14.11 14.45 5755400 14.45 down down correct
LCNB.US LCNB Corp 20200702 0 14.71 15.075 14.48 14.53 17716 13.5845 down down correct
LCRDX.US LCRDX 20200702 0 8.98 8.98 8.98 8.98 0 8.1204
LCRUX.US LCRUX 20200702 0 8.98 8.98 8.98 8.98 0 8.4059
LCUT.US Lifetime Brands Inc 20200702 0 7.04 7.1 6.9411 6.99 9010 6.8206 down down correct
LE.US Lands' End Inc 20200702 0 8.25 8.43 8.02 8.26 266260 8.26 up down incorrect
LECO.US Lincoln Electric Holdings Inc 20200702 0 84.02 85.17 83.29 83.98 172826 82.1804 down up incorrect
LEDS.US SemiLEDs Corporation 20200702 0 3.28 3.4 3.26 3.35 94884 3.35 up up correct
LEE.US Lee Enterprises Incorporated 20200702 0 0.97 1 0.97 0.9862 111654 9.862 up up correct
LEGH.US Legacy Housing Corporation 20200702 0 14.22 14.22 13.47 13.47 12900 13.47 down down correct
LEGN.US Legend Biotech Corporation 20200702 0 39.67 41.45 39.5 39.61 229146 39.61 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20200702 0 9.72 9.72 9.72 9.72 0 34.413
LEVL.US Level One Bancorp Inc 20200702 0 17 17 16.73 16.73 2205 16.5298 down down correct
LEXX.US Lexaria Bioscience Corp 20200702 0 0.3 0.3 0.29 0.2946 1005 8.8365 down down correct
LFMD.US LifeMD Inc 20200702 0 1.675 1.85 1.664 1.8475 88102 1.8475 up up correct
LFUS.US Littelfuse Inc 20200702 0 165.6 167.95 163.385 164.7 64814 162.7609 down down correct
LFVN.US LifeVantage Corporation 20200702 0 13.79 14.16 13.735 14.14 48000 14.14 up up correct
LGHL.US Lion Group Holding Ltd 20200702 0 2.6 3.116 2.48 2.55 308100 2.55 down up incorrect
LGHLW.US Lion Financial Group Limited 20200702 0 0.175 0.175 0.13 0.1501 583521 0.1501 down down correct
LGIH.US LGI Homes Inc 20200702 0 88.67 90.48 86.89 87.87 248830 87.87 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20200702 0 113.64 113.64 109.5702 111.64 350791 111.64 down up incorrect
LGO.US Largo Resources Ltd 20200702 0 0.6105 0.6526 0.6105 0.6526 215624 6.526 up up correct
LHCG.US LHC Group Inc 20200702 0 179 179.29 176.17 177.18 182647 177.18 down down correct
LIFE.US aTyr Pharma Inc 20200702 0 4.13 4.49 4.1 4.26 41900 4.26 up up correct
LILA.US Liberty Latin America Ltd 20200702 0 10.06 10.17 9.39 9.43 200163 8.8878 down up incorrect
LILAK.US Liberty Latin America Ltd 20200702 0 9.89 9.92 9.145 9.17 928605 8.6347 down down correct
LINC.US Lincoln Educational Services Corporation 20200702 0 3.95 4.1 3.935 4 22231 4 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20200702 0 8.37 8.47 7.55 7.7 307178 7.7 down down correct
LINK.US Interlink Electronics Inc 20200702 0 5.8 5.8 5.2 5.2 2196 5.2 down up incorrect
LIQT.US LiqTech International Inc 20200702 0 5.28 5.71 5.2 5.66 53700 5.66 up up correct
LITE.US Lumentum Holdings Inc 20200702 0 82.82 84.79 81.89 82.26 1669700 82.26 down down correct
LIVE.US Live Ventures Incorporated 20200702 0 9.85 9.99 9.45 9.9599 1786 9.9599 up up correct
LIVN.US LivaNova PLC 20200702 0 51.28 51.86 50.415 51 351000 51 down down correct
LIVX.US LiveXLive Media Inc 20200702 0 3.59 3.875 3.45 3.77 1007224 3.77 up up correct
LIZI.US Lizhi Inc 20200702 0 5.33 5.36 5.28 5.28 11530 5.28 down down correct
LJPC.US La Jolla Pharmaceutical Company 20200702 0 4.59 4.59 4.39 4.41 289657 4.41 down down correct
LK.US Luckin Coffee Inc 20200702 0 0.03 0.035 0.03 0.035 30000 0.035 up up correct
LKCO.US Luokung Technology Corp 20200702 0 0.8096 0.831 0.63 0.6398 9226227 0.6398 down down correct
LKFN.US Lakeland Financial Corporation 20200702 0 46.06 46.45 44.28 44.56 75258 43.0026 down down correct
LKQ.US LKQ Corporation 20200702 0 25.83 26.6 25.25 25.9 2097077 25.7875 up up correct
LLL.US JX Luxventure Ltd 20200702 0 2.42 2.544 2.34 2.35 47072 2.35 down down correct
LLNW.US Limelight Networks Inc 20200702 0 7.73 8.19 7.54 7.78 4122200 7.78 up down incorrect
LMAT.US LeMaitre Vascular Inc 20200702 0 26.72 26.875 25.83 26.35 73886 25.9781 down down correct
LMB.US Limbach Holdings Inc 20200702 0 3.731 3.771 3.61 3.67 14100 3.67 down up incorrect
LMFA.US LM Funding America Inc 20200702 0 1.33 1.33 1.2 1.27 1203094 6.35 down down correct
LMNL.US Liminal BioSciences Inc 20200702 0 21.52 23.98 15.21 16.75 908311 16.75 down down correct
LMNR.US Limoneira Company 20200702 0 14.28 14.61 13.93 14.02 65346 13.6416 down down correct
LMPX.US LMP Automotive Holdings Inc 20200702 0 9.99 10.073 9.161 9.33 37500 9.33 down down correct
LMRK.US Landmark Infrastructure Partners LP 20200702 0 9.87 9.93 9.6608 9.82 72186 8.8865 down down correct
LMRKN.US Landmark Infrastructure Partners LP 20200702 0 24.5101 24.7899 24.39 24.3998 5702 22.018 down down correct
LMRKO.US Landmark Infrastructure Partners LP 20200702 0 23.23 23.23 22.85 23 4904 20.4275 down down correct
LMRKP.US Landmark Infrastructure Partners LP 20200702 0 24.01 24.01 23.515 23.65 9209 21.42 down down correct
LMST.US Limestone Bancorp Inc 20200702 0 13.18 13.18 12.73 12.87 3200 12.87 down down correct
LNDC.US Landec Corporation 20200702 0 7.87 7.9494 7.48 7.59 272518 7.59 down up incorrect
LNT.US Alliant Energy Corporation 20200702 0 49.32 49.635 49.09 49.42 1148088 47.3213 up up correct
LNTH.US Lantheus Holdings Inc 20200702 0 14.39 14.64 14.16 14.56 547500 14.56 up up correct
LOAN.US Manhattan Bridge Capital Inc 20200702 0 4.66 4.8257 4.625 4.7 37015 4.1848 up up correct
LOB.US Live Oak Bancshares Inc 20200702 0 14.16 14.53 13.82 14.05 337053 14.0003 down down correct
LOCO.US El Pollo Loco Holdings Inc 20200702 0 15.1 15.11 14.63 14.91 236804 14.91 down up incorrect
LOGC.US LogicBio Therapeutics Inc 20200702 0 8.8 8.99 8.16 8.32 36600 8.32 down down correct
LOGI.US Logitech International S.A 20200702 0 64.57 65.5568 64.43 64.93 396113 63.4944 up up correct
LOOP.US Loop Industries Inc 20200702 0 9.24 9.28 8.94 9.04 30400 9.04 down down correct
LOPE.US Grand Canyon Education Inc 20200702 0 93.17 93.68 90.45 90.8 210894 90.8 down down correct
LORL.US Loral Space & Communications Inc 20200702 0 20.11 20.4 19.52 19.66 146575 18.3597 down down correct
LOTZ.US CarLotz Inc 20200702 0 10.3 10.3 10.23 10.28 104144 10.28 down up incorrect
LOTZW.US CarLotz Inc 20200702 0 1.24 1.24 1.11 1.17 5047 1.17 down down correct
LOVE.US The Lovesac Company 20200702 0 27.1 28 26.12 26.65 310500 26.65 down down correct
LPCN.US Lipocine Inc 20200702 0 1.23 1.34 1.21 1.31 1753649 1.31 up up correct
LPLA.US LPL Financial Holdings Inc 20200702 0 78.63 79.24 77.05 77.12 480191 76.1609 down down correct
LPRO.US Open Lending Corporation 20200702 0 15.16 15.99 15.16 15.46 633800 15.46 up up correct
LPSN.US LivePerson Inc 20200702 0 44.02 44.83 43.47 43.92 1004588 43.92 down down correct
LPTH.US LightPath Technologies Inc 20200702 0 3.2 3.39 3.2 3.3 359700 3.3 up up correct
LPTX.US Leap Therapeutics Inc 20200702 0 2.06 2.11 2 2.07 594000 2.07 up up correct
LQDA.US Liquidia Corporation 20200702 0 8.49 8.75 7.71 7.79 1061700 7.79 down up incorrect
LQDT.US Liquidity Services Inc 20200702 0 6.01 6.022 5.5 5.62 285636 5.62 down up incorrect
LRCX.US Lam Research Corporation 20200702 0 322.86 327.4488 318.64 323.7 1711241 318.7217 up up correct
LRFC.US Logan Ridge Finance Corp 20200702 0 15.48 15.7914 14.88 14.88 22368 14.88 down down correct
LRMR.US Larimar Therapeutics Inc 20200702 0 13.33 14.068 12.775 12.93 22834 12.93 down down correct
LSBK.US Lake Shore Bancorp Inc 20200702 0 12.55 12.6 12.43 12.4366 1570 11.7469 down down correct
LSCC.US Lattice Semiconductor Corporation 20200702 0 28.49 29.34 28.45 28.91 1385480 28.91 up up correct
LSEA.US Landsea Homes Corporation 20200702 0 10.7 10.75 10.65 10.65 12205 10.65 down down correct
LSTR.US Landstar System Inc 20200702 0 112.55 112.865 111.38 112.01 233379 109.4624 down up incorrect
LSXMA.US The Liberty SiriusXM Group 20200702 0 35.71 36.1 34.775 35.5 1063100 35.5 down up incorrect
LSXMB.US The Liberty SiriusXM Group 20200702 0 37 37 37 37 378 37
LSXMK.US The Liberty SiriusXM Group 20200702 0 35.53 36.06 34.82 35.15 817000 35.15 down up incorrect
LTAFX.US Altst Strgs Fd A 20200702 0 4.79 4.79 4.79 4.79 0 4.5376
LTBR.US Lightbridge Corporation 20200702 0 4.24 4.37 4 4.09 75600 4.09 down down correct
LTCFX.US Alternative Strategies Fund Class C 20200702 0 4.6 4.6 4.6 4.6 0 4.3474
LTIFX.US LTIFX 20200702 0 4.82 4.82 4.82 4.82 0 4.82
LTRN.US Lantern Pharma Inc 20200702 0 13.01 13.3 12.967 13.13 9500 13.13 up up correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20200702 0 2.24 2.28 2.135 2.18 806067 2.18 down down correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20200702 0 41.5 42.21 41.5 42.21 3076 42.21 up up correct
LTRX.US Lantronix Inc 20200702 0 3.78 3.79 3.69 3.72 98900 3.72 down down correct
LULU.US Lululemon Athletica Inc 20200702 0 312.15 312.5917 302.4954 304.77 1885128 304.77 down down correct
LUMO.US Lumos Pharma Inc 20200702 0 16 16.63 15.96 16.23 13800 16.23 up up correct
LUNA.US Luna Innovations Incorporated 20200702 0 5.79 6.07 5.76 5.86 338000 5.86 up up correct
LVO.US LiveOne Inc 20200702 0 3.59 3.875 3.45 3.77 1007200 3.77 up up correct
LVOX.US LiveVox Holding Inc 20200702 0 10.33 10.53 10.26 10.39 307200 10.39 up down incorrect
LVOXU.US LiveVox Holdings Inc Unit 20200702 0 11.08 11.08 10.51 10.525 2760 10.525 down up incorrect
LWAY.US Lifeway Foods Inc 20200702 0 2.37 2.39 2.26 2.33 5700 2.33 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20200702 0 0.77 0.78 0.76 0.78 107200 0.78 up down incorrect
LX.US LexinFintech Holdings Ltd 20200702 0 10.76 11.83 10.7 11.59 2176948 11.59 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20200702 0 2.02 2.03 1.93 1.94 547079 1.94 down down correct
LYFT.US Lyft Inc 20200702 0 32.72 33.39 31.68 31.82 6162500 31.82 down down correct
LYL.US Dragon Victory International Limited 20200702 0 1.153 1.22 1.15 1.17 10100 1.17 up up correct
LYRA.US Lyra Therapeutics Inc 20200702 0 11.33 11.457 10.83 11.11 74500 11.11 down down correct
LYTS.US LSI Industries Inc 20200702 0 6.34 6.39 6.15 6.19 131106 5.9635 down down correct
MACK.US Merrimack Pharmaceuticals Inc 20200702 0 3.45 3.46 3.27 3.35 12500 3.35 down down correct
MANH.US Manhattan Associates Inc 20200702 0 94.68 94.815 92.55 92.84 280838 92.84 down down correct
MANT.US ManTech International Corporation 20200702 0 69.63 69.96 68.56 68.99 150071 67.0815 down up incorrect
MAPS.US WM Technology Inc 20200702 0 10.14 10.14 10.02 10.12 560500 10.12 down down correct
MAPSW.US WM Technology Inc 20200702 0 0.6 0.64 0.5845 0.6 14316 0.6
MAR.US Marriott International Inc 20200702 0 89.7 90.23 86.26 87.8 3877406 87.8 down down correct
MARA.US Marathon Digital Holdings Inc 20200702 0 0.9613 0.9613 0.9 0.9101 1649934 0.9101 down up incorrect
MARK.US Remark Holdings Inc 20200702 0 2.33 2.4 2.26 2.36 7103350 2.36 up up correct
MARPS.US Marine Petroleum Trust 20200702 0 1.8 1.95 1.66 1.93 24895 1.7976 up up correct
MASI.US Masimo Corporation 20200702 0 230 232.4629 227.9336 231.72 538843 231.72 up up correct
MAT.US Mattel Inc 20200702 0 10.11 10.3 10.01 10.12 2981091 10.12 up up correct
MATW.US Matthews International Corporation 20200702 0 18.81 18.89 18.36 18.49 850354 17.8493 down down correct
MAYS.US J.W. Mays Inc 20200702 0 22.5 22.5 22.5 22.5 0 22.5
MBCN.US Middlefield Banc Corp 20200702 0 20.01 20.45 20.01 20.21 3692 19.3328 up up correct
MBII.US Marrone Bio Innovations Inc 20200702 0 1.13 1.14 1.09 1.09 74400 1.09 down down correct
MBIN.US Merchants Bancorp 20200702 0 18.38 19.24 17.67 17.73 17123 17.4568 down down correct
MBINO.US Merchants Bancorp 20200702 0 22.9 23.38 22.54 23 4000 21.0971 up up correct
MBINP.US Merchants Bancorp 20200702 0 25.1 25.1 25.1 25.1 1500 22.7862
MBIO.US Mustang Bio Inc 20200702 0 3.17 3.19 3.01 3.06 966823 3.06 down down correct
MBNKP.US Medallion Bank 20200702 0 15 16.16 15 16.03 3400 14.1356 up up correct
MBOT.US Microbot Medical Inc 20200702 0 7.28 7.3 6.845 7.05 100690 7.05 down down correct
MBRX.US Moleculin Biotech Inc 20200702 0 0.97 0.9751 0.9 0.9281 248702 5.5686 down down correct
MBUU.US Malibu Boats Inc 20200702 0 52.33 52.6 51.24 51.48 155432 51.48 down down correct
MBWM.US Mercantile Bank Corporation 20200702 0 21.83 22.09 20.9 21.03 35840 19.7867 down down correct
MCBC.US Macatawa Bank Corporation 20200702 0 7.63 7.63 7.29 7.32 44707 6.909 down down correct
MCBS.US MetroCity Bankshares Inc 20200702 0 14.11 14.11 13.13 13.64 24000 13.1306 down down correct
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20200702 0 11.23 11.23 11.23 11.23 0 10.3123
MCFT.US MasterCraft Boat Holdings Inc 20200702 0 19.34 19.84 19.2 19.3 154200 19.3 down down correct
MCHP.US Microchip Technology Incorporated 20200702 0 105.4 106.28 103.94 104.61 4249644 51.3965 down down correct
MCHX.US Marchex Inc 20200702 0 1.57 1.59 1.43 1.44 154900 1.44 down down correct
MCMJ.US Merida Merger Corp. I 20200702 0 9.875 9.887 9.85 9.85 35400 9.85 down down correct
MCRB.US Seres Therapeutics Inc 20200702 0 4.92 5.23 4.77 4.99 752964 4.99 up up correct
MCRI.US Monarch Casino & Resort Inc 20200702 0 34.97 35.31 34.16 34.36 60609 34.36 down up incorrect
MDB.US MongoDB Inc 20200702 0 222.87 232.38 222.85 225.18 1480400 225.18 up down incorrect
MDGL.US Madrigal Pharmaceuticals Inc 20200702 0 113.14 113.19 109.62 111.58 143808 111.58 down down correct
MDGS.US Medigus Ltd 20200702 0 1.73 1.77 1.68 1.74 149500 1.74 up up correct
MDGSW.US Medigus Ltd. WT C EXP 072323 20200702 0 0.27 0.27 0.2453 0.25 2200 0.25 down down correct
MDIA.US MediaCo Holding Inc 20200702 0 5.35 5.35 4.4 4.81 76779 4.81 down down correct
MDJH.US MDJM Ltd 20200702 0 2.77 3.1 2.71 2.97 17400 2.97 up up correct
MDLZ.US Mondelez International Inc 20200702 0 51.17 52.05 51.17 51.49 5529420 50.1098 up up correct
MDNA.US Medicenna Therapeutics Corp 20200702 0 3.77 4.43 3.7572 4.3 50315 4.3 up up correct
MDRR.US Medalist Diversified REIT Inc 20200702 0 1.86 2.1 1.82 1.83 20891 1.7719 down down correct
MDRRP.US Medalist Diversified REIT Inc 20200702 0 11.99 11.99 11.99 11.99 0 10.2838
MDRX.US Allscripts Healthcare Solutions Inc 20200702 0 6.73 6.795 6.58 6.64 726075 6.64 down down correct
MDVL.US Medavail Holdings Inc 20200702 0 2.15 2.42 1.62 1.7 8541975 20.4 down down correct
MDWD.US MediWound Ltd 20200702 0 3.5 3.628 3.3 3.37 271032 3.37 down down correct
MDXG.US MiMedx Group Inc 20200702 0 5.5 5.5 4.88 4.99 448123 4.99 down down correct
MEDP.US Medpace Holdings Inc 20200702 0 92.45 94.905 90.01 93.57 261300 93.57 up up correct
MEDS.US TRxADE HEALTH Inc 20200702 0 6.5 6.5 6.1101 6.2 13221 6.2 down down correct
MEIP.US MEI Pharma Inc 20200702 0 3.81 3.8465 3.35 3.49 10829500 3.49 down down correct
MELI.US MercadoLibre Inc 20200702 0 991.91 997.99 982.6 988.42 316771 988.42 down down correct
MEOH.US Methanex Corporation 20200702 0 18.73 19.12 18.12 18.75 774469 18.5481 up down incorrect
MERC.US Mercer International Inc 20200702 0 8.22 8.39 8.01 8.12 219197 7.8162 down down correct
MESA.US Mesa Air Group Inc 20200702 0 3.47 3.52 3.26 3.3 614200 3.3 down down correct
MESO.US Mesoblast Limited 20200702 0 11.88 12.1 11.7701 12.04 315968 12.04 up up correct
METC.US Ramaco Resources Inc 20200702 0 2.2 2.22 2.18 2.2 97100 2.2
METX.US Meten EdtechX Education Group Ltd 20200702 0 12.03 12.37 11.91 12.09 18300 12.09 up up correct
METXW.US Meten EdtechX Education Group Ltd 20200702 0 1.5 1.61 0.5 0.5599 20400 0.5599 down down correct
MFH.US Mercurity Fintech Holding Inc 20200702 0 2.14 2.39 2.14 2.27 50773 2.27 up up correct
MFIN.US Medallion Financial Corp 20200702 0 2.67 2.85 2.6608 2.73 129657 2.73 up up correct
MGEE.US MGE Energy Inc 20200702 0 65.4 65.785 64.62 64.86 58424 62.8483 down down correct
MGI.US MoneyGram International Inc 20200702 0 3.2 3.24 3.09 3.16 1678793 3.16 down down correct
MGIC.US Magic Software Enterprises Ltd 20200702 0 11.56 11.59 11.42 11.42 20861 11.021 down down correct
MGLN.US Magellan Health Inc 20200702 0 74 74.54 72.46 73 101479 73 down down correct
MGNI.US Magnite Inc 20200702 0 6.8 7.03 6.61 6.81 2325085 6.81 up up correct
MGNX.US MacroGenics Inc 20200702 0 29.45 30.58 28.7 29.5 1021628 29.5 up up correct
MGPI.US MGP Ingredients Inc 20200702 0 36.25 36.77 35.34 35.53 98709 35.0653 down down correct
MGRC.US McGrath RentCorp 20200702 0 54.02 54.78 52.67 52.91 75423 51.0091 down down correct
MGTA.US Magenta Therapeutics Inc 20200702 0 8.34 8.37 7.78 7.97 748000 7.97 down down correct
MGTX.US MeiraGTx Holdings plc 20200702 0 12.49 12.49 11.92 12.32 74800 12.32 down down correct
MHLD.US Maiden Holdings Ltd 20200702 0 1.27 1.3 1.24 1.26 92000 1.26 down down correct
MICT.US MICT Inc 20200702 0 1.55 1.78 1.47 1.7 320040 1.7 up down incorrect
MIDD.US The Middleby Corporation 20200702 0 77.46 78.855 74.9 74.98 1201262 74.98 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20200702 0 0.22 0.22 0.22 0.22 1000 0.22
MIME.US Mimecast Limited 20200702 0 43.72 43.85 42.64 43.26 699700 43.26 down down correct
MIND.US MIND Technology Inc 20200702 0 1.59 1.71 1.54 1.55 156100 1.55 down down correct
MINDP.US MIND Technology Inc 20200702 0 18.3 18.3 18 18.03 3572 15.5294 down up incorrect
MINM.US Minim Inc. Common Stock 20200702 0 2.11 2.15 2.04 2.13 6385 2.13 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20200702 0 20.28 21.29 20.03 20.15 47342 20.15 down up incorrect
MIST.US Milestone Pharmaceuticals Inc 20200702 0 3.78 3.91 3.66 3.72 276521 3.72 down down correct
MITK.US Mitek Systems Inc 20200702 0 9.49 9.58 9.35 9.36 182627 9.36 down down correct
MITO.US Stealth BioTherapeutics Corp 20200702 0 1.85 1.899 1.82 1.823 24600 1.823 down up incorrect
MKD.US Molecular Data Inc 20200702 0 2.5 2.56 2.2 2.283 35200 2.283 down down correct
MKSI.US MKS Instruments Inc 20200702 0 113.1 115.29 112.815 113.79 310217 112.9836 up up correct
MKTX.US MarketAxess Holdings Inc 20200702 0 512.88 512.88 500.47 501.88 196016 497.9491 down down correct
MKTY.US Mechanical Technology Incorporated 20200702 0 0.72 0.75 0.71 0.71 2800 0.71 down down correct
MLAB.US Mesa Laboratories Inc 20200702 0 216.64 223.3975 215.66 216.93 28040 216.1553 up down incorrect
MLCO.US Melco Resorts & Entertainment Limited 20200702 0 16.04 16.84 15.68 16.58 3238782 16.58 up up correct
MLHR.US Herman Miller Inc 20200702 0 23.45 23.83 22.21 22.31 860664 21.9151 down down correct
MLKN.US MillerKnoll Inc 20200702 0 23.45 23.83 22.21 22.31 860664 21.8172 down down correct
MLVF.US Malvern Bancorp Inc 20200702 0 12.77 12.85 12.09 12.47 26100 12.47 down down correct
MMAT.US Meta Materials Inc 20200702 0 0.74 0.74 0.68 0.7 269800 0.7 down up incorrect
MMLP.US Martin Midstream Partners L.P 20200702 0 2.16 2.19 1.73 1.92 1703635 1.8924 down up incorrect
MMMB.US MamaMancini's Holdings Inc. Common Stock 20200702 0 1.78 1.81 1.76 1.8 24800 1.8 up up correct
MMSI.US Merit Medical Systems Inc 20200702 0 45.91 46.09 44.9 44.96 282785 44.96 down down correct
MMYT.US MakeMyTrip Limited 20200702 0 15.69 16.23 15.6 16.07 275496 16.07 up up correct
MNDO.US MIND C.T.I. Ltd 20200702 0 2.08 2.13 2.08 2.099 8048 1.9263 up up correct
MNDT.US Mandiant Inc. 20200702 0 12.52 12.56 12.065 12.11 3170920 12.11 down down correct
MNKD.US MannKind Corporation 20200702 0 1.73 1.83 1.68 1.79 3957600 1.79 up up correct
MNMD.US Mind Medicine (MindMed) Inc 20200702 0 0.4 0.4 0.3644 0.3685 1681083 0.3685 down down correct
MNOV.US MediciNova Inc 20200702 0 5.61 5.69 5.36 5.65 351800 5.65 up up correct
MNPR.US Monopar Therapeutics Inc 20200702 0 7.47 7.69 7.12 7.18 4000 7.18 down down correct
MNRO.US Monro Inc 20200702 0 56.27 57 54.91 55.45 237633 54.05 down down correct
MNSB.US MainStreet Bancshares Inc 20200702 0 13.27 13.27 13.15 13.15 4000 13.15 down down correct
MNST.US Monster Beverage Corporation 20200702 0 69.62 69.94 69.1 69.26 1413328 69.26 down down correct
MNTS.US Momentus Inc 20200702 0 9.97 9.97 9.9 9.91 7487 9.91 down down correct
MNTSW.US Momentus Inc 20200702 0 0.8 0.82 0.7624 0.7999 104150 0.7999 down down correct
MNTV.US Momentive Global Inc 20200702 0 24.58 24.74 23.54 23.65 1066500 23.65 down down correct
MNTX.US Manitex International Inc 20200702 0 4.93 5 4.71 4.8 19300 4.8 down down correct
MODV.US ModivCare Inc 20200702 0 79.82 80.26 78.55 79.42 67446 79.42 down down correct
MOFG.US MidWestOne Financial Group Inc 20200702 0 19.46 19.75 18.69 18.86 35695 17.9367 down down correct
MOGO.US Mogo Inc 20200702 0 0.996 0.997 0.91 0.932 143800 0.932 down down correct
MOHO.US ECMOHO Limited 20200702 0 2.81 2.82 2.63 2.63 118535 2.63 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20200702 0 14.68 15 14.46 15 110729 15 up up correct
MOMO.US Momo Inc 20200702 0 17.7 18.48 17.6077 18.11 5924787 17.3764 up down incorrect
MOR.US MorphoSys AG 20200702 0 32.66 32.78 32.28 32.71 250500 32.71 up up correct
MORF.US Morphic Holding Inc 20200702 0 26.61 26.89 25.83 25.98 62200 25.98 down down correct
MORN.US Morningstar Inc 20200702 0 150.54 151.06 144.84 146.02 75012 145.0383 down up incorrect
MOSY.US MoSys Inc 20200702 0 1.77 1.78 1.67 1.74 59237 1.74 down down correct
MOTS.US Motus GI Holdings Inc 20200702 0 1.33 1.4 1.33 1.36 44900 1.36 up up correct
MOXC.US Moxian Inc 20200702 0 0.7766 0.8097 0.7511 0.78 23722 0.78 up up correct
MPAA.US Motorcar Parts of America Inc 20200702 0 17.25 17.76 16.71 16.96 134200 16.96 down down correct
MPB.US Mid Penn Bancorp Inc 20200702 0 18.7 19.15 18.42 19.04 12346 18.1246 up down incorrect
MPWR.US Monolithic Power Systems Inc 20200702 0 237.57 240.36 235.335 237.13 265856 235.2798 down down correct
MRAM.US Everspin Technologies Inc 20200702 0 6.96 7.13 6.64 6.89 147700 6.89 down down correct
MRBK.US Meridian Corporation 20200702 0 15.55 16.09 15.42 15.5 10465 14.3815 down down correct
MRCC.US Monroe Capital Corporation 20200702 0 7.02 7.1 6.6784 6.82 149037 5.8507 down up incorrect
MRCY.US Mercury Systems Inc 20200702 0 82.82 83.18 80.09 80.27 410123 80.27 down down correct
MREO.US Mereo BioPharma Group plc 20200702 0 3.25 3.3 3.08 3.08 153300 3.08 down down correct
MRIN.US Marin Software Incorporated 20200702 0 1.38 1.42 1.35 1.37 50741 1.37 down up incorrect
MRKR.US Marker Therapeutics Inc 20200702 0 2.2 2.2 2.06 2.07 174600 2.07 down down correct
MRLN.US Marlin Business Services Corp 20200702 0 8.01 8.1499 7.58 7.65 43400 7.1741 down up incorrect
MRNA.US Moderna Inc 20200702 0 60 61.8 55.8097 58.57 26544378 58.57 down down correct
MRNS.US Marinus Pharmaceuticals Inc 20200702 0 2.7 2.715 2.47 2.54 342194 10.16 down down correct
MRSN.US Mersana Therapeutics Inc 20200702 0 22.49 23.145 21.43 22.1 769700 22.1 down up incorrect
MRTN.US Marten Transport Ltd 20200702 0 24.78 25.14 24.72 24.98 207067 15.5296 up up correct
MRTX.US Mirati Therapeutics Inc 20200702 0 119.44 119.44 115.73 116.99 217589 116.99 down down correct
MRUS.US Merus N.V 20200702 0 16.09 16.141 15.68 15.82 18700 15.82 down up incorrect
MRVL.US Marvell Technology Inc 20200702 0 34.83 35.39 34.6794 35.02 6105334 34.7602 up up correct
MSBI.US Midland States Bancorp Inc 20200702 0 14.75 14.87 14.06 14.23 78224 13.1689 down down correct
MSEX.US Middlesex Water Company 20200702 0 67.99 68.2735 66.94 67.65 44102 66.3298 down down correct
MSFDX.US Mlt Strgy Grwt A 20200702 0 11.71 11.71 11.71 11.71 0 10.6993
MSFIX.US The Multi 20200702 0 11.93 11.93 11.93 11.93 0 10.9001
MSFT.US Microsoft Corporation 20200702 0 205.68 208.02 205 206.26 29315760 203.5194 up up correct
MSFYX.US The Multi 20200702 0 11.39 11.39 11.39 11.39 0 10.407
MSTR.US MicroStrategy Incorporated 20200702 0 118.65 119.43 117 117.35 50285 117.35 down up incorrect
MSVB.US Mid 20200702 0 12.65 12.65 12.07 12.07 2460 11.9308 down down correct
MTBC.US CareCloud Inc 20200702 0 8.73 9.87 8.69 9.55 411814 9.55 up down incorrect
MTBCP.US CareCloud Inc 20200702 0 26.25 26.31 26.16 26.21 9966 22.7494 down up incorrect
MTC.US Mmtec Inc 20200702 0 1.34 1.44 1.31 1.35 644651 1.35 up up correct
MTCH.US Match Group Inc 20200702 0 105.1 108.45 96.12 98.92 7160833 98.92 down down correct
MTEM.US Molecular Templates Inc 20200702 0 13.73 13.84 13.19 13.51 319961 13.51 down up incorrect
MTEX.US Mannatech Incorporated 20200702 0 16.98 17.04 16.39 17.04 22659 14.8627 up up correct
MTLS.US Materialise NV 20200702 0 23.13 23.88 23.07 23.54 94833 23.54 up up correct
MTP.US Midatech Pharma plc 20200702 0 1.42 1.4233 1.37 1.37 33139 1.37 down down correct
MTRX.US Matrix Service Company 20200702 0 9.59 9.73 9.25 9.28 101991 9.28 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20200702 0 34.89 35.78 34.8101 35.13 627017 35.13 up down incorrect
MU.US Micron Technology Inc 20200702 0 50.5 50.75 49.48 49.83 18562396 49.7604 down down correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20200702 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20200702 0 8.06 9.64 8.03 8.88 1763700 8.88 up up correct
MVBF.US MVB Financial Corp 20200702 0 13.3 13.7085 13.15 13.18 34137 12.8728 down down correct
MVIS.US MicroVision Inc 20200702 0 1.5 1.61 1.43 1.47 7180607 1.47 down down correct
MVST.US Microvast Holdings Inc 20200702 0 10.26 10.26 10.26 10.26 0 10.26
MYFW.US First Western Financial Inc 20200702 0 14.2 14.26 13.87 14.15 9400 14.15 down down correct
MYGN.US Myriad Genetics Inc 20200702 0 11.48 11.975 11.41 11.58 1213984 11.58 up up correct
MYMD.US MyMD Pharmaceuticals Inc 20200702 0 3.52 3.6 3.48 3.56 402959 7.12 up up correct
MYRG.US MYR Group Inc 20200702 0 32.1 32.82 31.71 32.12 103621 32.12 up up correct
MYSZ.US My Size Inc 20200702 0 1.12 1.22 1.09 1.15 1104868 1.15 up up correct
NAII.US Natural Alternatives International Inc 20200702 0 6.87 7.07 6.87 6.94 1600 6.94 up up correct
NAKD.US Naked Brand Group Limited 20200702 0 0.6921 0.72 0.626 0.659 524629 9.885 down down correct
NAOV.US NanoVibronix Inc 20200702 0 2.3 2.3 1.9327 2.0801 14169 2.0801 down down correct
NARI.US Inari Medical Inc 20200702 0 48.63 48.75 47.2 48.24 461000 48.24 down down correct
NATH.US Nathan's Famous Inc 20200702 0 59.18 59.79 57.9801 59.45 3148 57.4854 up down incorrect
NATI.US National Instruments Corporation 20200702 0 38.67 39.18 38.34 38.43 368917 36.8994 down down correct
NATR.US Nature's Sunshine Products Inc 20200702 0 8.95 9.18 8.95 9.1 41027 8.6183 up up correct
NAVI.US Navient Corporation 20200702 0 7.12 7.27 6.86 6.9 2665600 6.4292 down down correct
NBEV.US NewAge Inc 20200702 0 1.58 1.58 1.47 1.5 1629900 1.5 down down correct
NBIX.US Neurocrine Biosciences Inc 20200702 0 125.84 127.09 124.44 125.37 441464 125.37 down down correct
NBN.US Northeast Bank 20200702 0 17.5 17.7 16.91 16.93 29894 16.8906 down down correct
NBRV.US Nabriva Therapeutics plc 20200702 0 0.66 0.68 0.6521 0.678 321788 6.78 up up correct
NBSE.US NeuBase Therapeutics Inc 20200702 0 8.82 8.82 7.97 8.66 562702 8.66 down up incorrect
NBTB.US NBT Bancorp Inc 20200702 0 30.01 30.37 29.11 29.24 127202 27.8991 down down correct
NCBS.US Nicolet Bankshares Inc 20200702 0 54.79 54.93 53.05 53.5 18100 53.5 down down correct
NCMI.US National CineMedia Inc 20200702 0 3.12 3.18 2.99 3.01 417131 2.7248 down down correct
NCNA.US NuCana plc 20200702 0 5.38 5.45 5.37 5.387 14800 5.387 up up correct
NCSM.US NCS Multistage Holdings Inc 20200702 0 0.565 0.5705 0.541 0.5504 72592 11.008 down down correct
NCTY.US The9 Limited 20200702 0 0.7956 0.9 0.76 0.7942 2264686 7.942 down down correct
NDAQ.US Nasdaq Inc 20200702 0 122.58 123.12 120 120.06 756594 117.7261 down down correct
NDLS.US Noodles & Company 20200702 0 6.24 6.37 5.9 6 245282 6 down up incorrect
NDRA.US ENDRA Life Sciences Inc 20200702 0 0.93 1.13 0.85 0.899 4249000 0.899 down down correct
NDRAW.US ENDRA Life Sciences Inc. Warrants 20200702 0 0.1582 0.1999 0.1582 0.16 8701 0.16 up up correct
NDSN.US Nordson Corporation 20200702 0 188.08 189.76 181.75 186.15 263514 183.863 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20200702 0 8.25 8.35 8.13 8.13 12540 5.9531 down down correct
NEGG.US Newegg Commerce Inc 20200702 0 5.04 5.36 4.8 5.2 242013 5.2 up up correct
NEO.US NeoGenomics Inc 20200702 0 33.4 34.2852 33.14 33.88 1353441 33.88 up up correct
NEOG.US Neogen Corporation 20200702 0 77.43 79.06 76.76 77.93 179054 38.965 up up correct
NEON.US Neonode Inc 20200702 0 9 9.31 8.34 8.37 174890 8.37 down down correct
NEPH.US Nephros Inc 20200702 0 8.04 8.1334 7.9 8.05 2801 8.05 up up correct
NEPT.US Neptune Wellness Solutions Inc 20200702 0 2.97 2.97 2.82 2.86 335600 2.86 down down correct
NERV.US Minerva Neurosciences Inc 20200702 0 3.79 3.81 3.48 3.56 1819722 3.56 down down correct
NESR.US National Energy Services Reunited Corp 20200702 0 6.86 6.95 6.69 6.83 340200 6.83 down up incorrect
NESRW.US NESRW 20200702 0 0.57 0.77 0.3851 0.72 18499 0.72 up up correct
NETE.US Net Element Inc 20200702 0 8.06 9.64 8.0273 8.88 1763689 8.88 up up correct
NEWT.US Newtek Business Services Corp 20200702 0 18.05 18.15 17.7813 17.86 160724 14.7642 down down correct
NEXT.US NextDecade Corporation 20200702 0 2.05 2.11 2.04 2.04 50300 2.04 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20200702 0 11 11.14 10.47 10.53 171521 9.982 down down correct
NFE.US New Fortress Energy Inc 20200702 0 12.97 13.1274 12.3 12.65 462499 12.4301 down down correct
NFLX.US Netflix Inc 20200702 0 485.64 492.28 475.5258 476.89 6351485 476.89 down down correct
NGM.US NGM Biopharmaceuticals Inc 20200702 0 19.65 19.65 19.01 19.2 159700 19.2 down down correct
NH.US NantHealth Inc 20200702 0 5.27 5.5 4.83 5.05 841600 5.05 down down correct
NHTC.US Natural Health Trends Corp 20200702 0 6 6 5.8 5.8 11724 4.9134 down down correct
NICE.US NICE Ltd 20200702 0 189.85 190.59 188.33 188.46 218572 188.46 down down correct
NICHX.US NICHX 20200702 0 26.29 26.29 26.29 26.29 0 24.75
NICK.US Nicholas Financial Inc 20200702 0 7.5 7.51 7.5 7.51 1600 7.51 up up correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20200702 0 16.39 16.4 15.72 15.98 49200 15.98 down up incorrect
NIU.US Niu Technologies 20200702 0 17.47 18.63 16.57 18.25 1385600 18.25 up down incorrect
NK.US NantKwest Inc 20200702 0 11.77 12.08 11.17 11.99 2193600 11.99 up up correct
NKLA.US Nikola Corporation 20200702 0 64.27 65.2 55 57.19 22635189 57.19 down up incorrect
NKSH.US National Bankshares Inc 20200702 0 28.89 28.89 28.055 28.34 6262 26.6436 down down correct
NKTR.US Nektar Therapeutics 20200702 0 23.76 24.34 23.45 23.52 1025200 23.52 down down correct
NLOK.US NortonLifeLock Inc 20200702 0 19.8 20.21 19.74 20.01 7371151 19.3685 up up correct
NLTX.US Neoleukin Therapeutics Inc 20200702 0 14.69 14.9099 14 14 2630684 14 down down correct
NMFC.US New Mountain Finance Corporation 20200702 0 9.6 9.66 9.24 9.33 411458 8.0767 down down correct
NMIH.US NMI Holdings Inc 20200702 0 16.09 16.6501 15.64 15.7 837851 15.7 down down correct
NMRD.US Nemaura Medical Inc 20200702 0 8.87 9.25 8.2 8.57 33034 8.57 down down correct
NMRK.US Newmark Group Inc 20200702 0 4.87 4.89 4.545 4.59 817286 4.5584 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20200702 0 1.405 1.49 1.4 1.45 9100 1.45 up up correct
NMTR.US 9 Meters Biopharma Inc 20200702 0 0.7 0.7015 0.611 0.6401 3875445 0.6401 down down correct
NNBR.US NN Inc 20200702 0 4.76 4.901 4.5 4.57 208087 4.57 down down correct
NNDM.US Nano Dimension Ltd 20200702 0 2.13 2.17 2.09 2.12 1116936 2.12 down down correct
NODK.US NI Holdings Inc 20200702 0 15.33 15.33 15.05 15.12 4700 15.12 down down correct
NOTV.US Inotiv Inc 20200702 0 5.19 5.3 4.95 5.24 12396 5.24 up up correct
NOVN.US Novan Inc 20200702 0 0.504 0.51 0.4803 0.4896 897764 4.896 down down correct
NOVT.US Novanta Inc 20200702 0 107.93 109.49 105.7 106.9 143873 106.9 down down correct
NPA.US New Providence Acquisition Corp 20200702 0 10.09 10.22 10.09 10.22 34000 10.22 up down incorrect
NRBO.US NeuroBo Pharmaceuticals Inc 20200702 0 8.02 8.76 8.0004 8.58 107233 8.58 up up correct
NRC.US National Research Corporation 20200702 0 58.84 59.54 58.2 58.35 28011 57.8931 down up incorrect
NRIM.US Northrim BanCorp Inc 20200702 0 24.27 24.94 23.15 23.53 23332 22.2323 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20200702 0 15.42 15.42 15.42 15.42 0 13.6876
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20200702 0 15.59 15.59 15.59 15.59 0 14.0027
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20200702 0 15.57 15.57 15.57 15.57 0 13.7913
NRXP.US NRx Pharmaceuticals Inc 20200702 0 11.05 11.05 10.752 10.879 2900 10.879 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20200702 0 0.33 0.39 0.321 0.3211 29597 0.3211 down down correct
NSIT.US Insight Enterprises Inc 20200702 0 47.91 48.99 47.25 47.45 213688 47.45 down up incorrect
NSPR.US InspireMD Inc 20200702 0 6.9 6.9 6.6 6.9 138820 6.9
NSSC.US Napco Security Technologies Inc 20200702 0 23.04 23.14 22.59 22.71 53700 22.71 down down correct
NSTG.US NanoString Technologies Inc 20200702 0 32.94 35.04 32.1401 35.03 627657 35.03 up up correct
NSYS.US Nortech Systems Incorporated 20200702 0 4.03 4.14 4.03 4.14 8300 4.14 up up correct
NTAP.US NetApp Inc 20200702 0 44.1 44.46 43.47 43.55 1647163 41.5333 down down correct
NTCT.US NetScout Systems Inc 20200702 0 25.89 26.11 25.58 25.7 240892 25.7 down down correct
NTES.US NetEase Inc 20200702 0 436.8 437.69 429.46 430.91 4309685 85.0714 down down correct
NTGR.US NETGEAR Inc 20200702 0 24.7 24.96 24.21 24.41 337201 24.41 down up incorrect
NTIC.US Northern Technologies International Corporation 20200702 0 7.5 7.63 7.31 7.44 5190 7.3166 down up incorrect
NTLA.US Intellia Therapeutics Inc 20200702 0 22.25 22.68 21.86 22.3 650700 22.3 up up correct
NTNX.US Nutanix Inc 20200702 0 24.03 24.51 23.82 23.87 2320000 23.87 down down correct
NTRA.US Natera Inc 20200702 0 50 50 47.95 48.08 751900 48.08 down down correct
NTRB.US Nutriband Inc. Common Stock 20200702 0 10.25 10.25 10.25 10.25 0 10.25
NTRS.US Northern Trust Corporation 20200702 0 78.885 79.57 77.41 77.67 833629 74.5444 down down correct
NTRSO.US Northern Trust Corporation 20200702 0 25.54 25.55 25.41 25.49 26200 23.8888 down down correct
NTUS.US Natus Medical Incorporated 20200702 0 22.26 22.43 21.76 21.95 179356 21.95 down down correct
NTWK.US NetSol Technologies Inc 20200702 0 2.63 2.73 2.56 2.61 18500 2.61 down down correct
NUAN.US Nuance Communications Inc 20200702 0 25.82 26.08 25.65 25.74 1804789 25.74 down down correct
NURO.US NeuroMetrix Inc 20200702 0 2.13 2.22 2.03 2.11 416600 2.11 down down correct
NUVA.US NuVasive Inc 20200702 0 57.94 58.335 56.13 57.08 1000220 57.08 down down correct
NUWE.US Nuwellis Inc 20200702 0 14.8501 15.2402 14.4001 14.6281 124736 14.6281 down up incorrect
NUZE.US NuZee Inc 20200702 0 11.73 13.97 10.1 10.15 11369 10.15 down up incorrect
NVAX.US Novavax Inc 20200702 0 77.468 84.3 75.4 81.64 5210909 81.64 up up correct
NVCN.US Neovasc Inc 20200702 0 2.42 2.42 2.35 2.38 128200 2.38 down up incorrect
NVCR.US NovoCure Limited 20200702 0 60.7 60.97 59.47 60.65 746800 60.65 down up incorrect
NVDA.US NVIDIA Corporation 20200702 0 385.56 389.5 383.13 384.49 9101352 95.9815 down down correct
NVEC.US NVE Corporation 20200702 0 61.16 61.94 60.19 60.47 12670 54.9539 down up incorrect
NVEE.US NV5 Global Inc 20200702 0 50 51.4343 49.9289 51.02 85232 51.02 up up correct
NVFY.US Nova LifeStyle Inc 20200702 0 1.93 2.28 1.88 2.08 110771 2.08 up up correct
NVIV.US InVivo Therapeutics Holdings Corp 20200702 0 1.52 1.57 1.46 1.47 239500 1.47 down down correct
NVMI.US Nova Measuring Instruments Ltd 20200702 0 48.23 49.06 48.15 48.65 97173 48.65 up up correct
NVNO.US enVVeno Medical Corp 20200702 0 9.75 10.625 9.45 10.475 26148 10.475 up up correct
NVNOW.US enVVeno Medical Corporation 20200702 0 0.24 0.245 0.24 0.245 4100 0.245 up up correct
NVOS.US Novo Integrated Sciences Inc 20200702 0 0.02 0.025 0.02 0.025 4660 2.5 up down incorrect
NWBI.US Northwest Bancshares Inc 20200702 0 10 10.11 9.67 9.71 417970 8.834 down down correct
NWE.US NorthWestern Corporation 20200702 0 56.36 56.455 55.04 55.31 216183 51.9073 down down correct
NWFL.US Norwood Financial Corp 20200702 0 25.59 25.59 24.7 24.7 3442 23.2804 down down correct
NWL.US Newell Brands Inc 20200702 0 16.19 16.49 15.94 15.97 2235324 15.0081 down down correct
NWLI.US National Western Life Group Inc 20200702 0 201.28 203.6584 191.85 194.26 10715 193.5596 down down correct
NWPX.US Northwest Pipe Company 20200702 0 26.07 26.27 24.27 24.58 44300 24.58 down up incorrect
NWS.US News Corporation 20200702 0 12.31 12.38 12.06 12.1 343221 11.9159 down down correct
NWSA.US News Corporation 20200702 0 12.21 12.33 12 12.03 1612898 11.8512 down down correct
NXGN.US NextGen Healthcare Inc 20200702 0 11.2 11.34 10.76 10.9 212633 10.9 down down correct
NXPI.US NXP Semiconductors N.V 20200702 0 114.22 115.67 112.58 112.72 2030592 110.8918 down down correct
NXST.US Nexstar Media Group Inc 20200702 0 85.58 87.57 84.1 84.31 408971 81.6098 down down correct
NXTC.US NextCure Inc 20200702 0 21.07 22.01 20.28 21.17 694610 21.17 up up correct
NXTD.US Nxt 20200702 0 0.81 0.889 0.5751 0.5861 44397009 5.861 down down correct
NXTP.US Nextplay Technologies Inc 20200702 0 2.22 2.5 2.14 2.25 122900 2.25 up up correct
NYMT.US New York Mortgage Trust Inc 20200702 0 2.6 2.63 2.49 2.49 4287403 2.1463 down down correct
NYMTM.US New York Mortgage Trust Inc 20200702 0 19 19 18.4087 18.65 25703 16.7914 down down correct
NYMTN.US New York Mortgage Trust Inc 20200702 0 19.31 19.31 18.65 18.83 20586 16.9557 down down correct
NYMTP.US New York Mortgage Trust Inc 20200702 0 19.05 19.13 18.62 18.82 7150 16.9816 down down correct
NYMX.US Nymox Pharmaceutical Corporation 20200702 0 3.65 3.75 3.59 3.66 125000 3.66 up up correct
OBAS.US Optibase Ltd 20200702 0 11.83 11.83 11.83 11.83 300 11.83
OBCI.US Ocean Bio 20200702 0 13.2 14.1 12.675 13.05 75683 12.8648 down down correct
OBLG.US Oblong Inc 20200702 0 1.37 1.5 1.37 1.45 21249 1.45 up up correct
OBNK.US Origin Bancorp Inc 20200702 0 21.32 21.32 20.38 20.47 33482 20.0675 down down correct
OBSV.US ObsEva SA 20200702 0 6.09 6.3 6.023 6.15 920000 6.15 up down incorrect
OBT.US Orange County Bancorp Inc. Common Stock 20200702 0 24 24 24 24 100 23.0453
OCC.US Optical Cable Corporation 20200702 0 2.51 2.51 2.5 2.5 2700 2.5 down down correct
OCCI.US OFS Credit Company Inc 20200702 0 9.05 9.22 8.93 8.95 8042 7.0652 down down correct
OCCIP.US OFS Credit Company Inc 20200702 0 23.09 23.3747 23.08 23.3747 1355 21.1907 up up correct
OCFC.US OceanFirst Financial Corp 20200702 0 17.23 17.49 16.64 16.72 127547 15.8258 down down correct
OCFCP.US OceanFirst Financial Corp 20200702 0 25.8 25.98 25.75 25.8 14200 23.4075
OCGN.US Ocugen Inc 20200702 0 0.23 0.235 0.218 0.2212 5271473 0.2212 down up incorrect
OCSL.US Oaktree Specialty Lending Corporation 20200702 0 4.48 4.5 4.415 4.42 273020 3.9179 down down correct
OCUL.US Ocular Therapeutix Inc 20200702 0 8.4 8.4 7.89 7.98 589594 7.98 down down correct
OCUP.US Ocuphire Pharma Inc 20200702 0 2.95 2.95 2.77 2.8473 5587 11.3892 down down correct
OCX.US OncoCyte Corporation 20200702 0 1.7 1.7 1.52 1.55 1430566 1.55 down down correct
ODFL.US Old Dominion Freight Line Inc 20200702 0 169.45 173.235 169.31 170.87 872304 170.1242 up up correct
ODP.US The ODP Corporation 20200702 0 21.208 23.38 21.15 21.89 2908229 21.89 up up correct
ODT.US Odonate Therapeutics Inc 20200702 0 43.3 43.5 40 40.12 52900 40.12 down down correct
OEG.US Orbital Energy Group Inc 20200702 0 0.66 0.73 0.6507 0.701 151791 0.701 up up correct
OESX.US Orion Energy Systems Inc 20200702 0 3.59 3.72 3.45 3.64 875500 3.64 up up correct
OFED.US Oconee Federal Financial Corp 20200702 0 24.78 25.65 24.755 25.65 3578 25.008 up up correct
OFIX.US Orthofix Medical Inc 20200702 0 32.79 33.14 32.13 32.19 53900 32.19 down down correct
OFLX.US Omega Flex Inc 20200702 0 100.66 102.5 100.66 101.4 7432 100.2121 up up correct
OFS.US OFS Capital Corporation 20200702 0 4.54 4.63 4.51 4.53 57729 3.8989 down down correct
OFSSI.US OFSSI 20200702 0 22 22 21.925 22 20900 20.0328
OGI.US OrganiGram Holdings Inc 20200702 0 1.65 1.66 1.58 1.62 3165863 1.62 down down correct
OIIM.US O2Micro International Limited 20200702 0 1.64 1.72 1.61 1.62 24900 1.62 down down correct
OKTA.US Okta Inc 20200702 0 210.42 211.88 204.8 207.76 2061200 207.76 down up incorrect
OLED.US Universal Display Corporation 20200702 0 149.88 150.265 147.1 149.54 372781 148.6985 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20200702 0 97.19 97.28 92.57 93.3 1686500 93.3 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20200702 0 38.03 39.24 37.72 37.84 72045 36.4064 down down correct
OMCL.US Omnicell Inc 20200702 0 69.44 70 66.58 66.91 293523 66.91 down down correct
OMER.US Omeros Corporation 20200702 0 15.17 15.24 14.66 15.15 408129 15.15 down down correct
OMEX.US Odyssey Marine Exploration Inc 20200702 0 4.78 4.85 4.55 4.61 47513 4.61 down up incorrect
OMP.US Oasis Midstream Partners LP 20200702 0 9.19 9.19 8.14 8.17 175607 6.6682 down down correct
OMQS.US OMNIQ Corp. Common Stock 20200702 0 6.44 6.44 6.05 6.05 5500 6.05 down down correct
ON.US ON Semiconductor Corporation 20200702 0 19.4 19.73 19.055 19.18 7108653 19.18 down down correct
ONB.US Old National Bancorp 20200702 0 13.59 13.69 13.08 13.14 605451 12.5052 down down correct
ONCS.US OncoSec Medical Incorporated 20200702 0 1.99 1.99 1.89 1.97 141909 1.97 down up incorrect
ONCT.US Oncternal Therapeutics Inc 20200702 0 2.7 2.8 2.7 2.75 17911 2.75 up up correct
ONCY.US Oncolytics Biotech Inc 20200702 0 1.91 1.93 1.85 1.86 333400 1.86 down down correct
ONEM.US 1Life Healthcare Inc 20200702 0 37.51 38.52 36.68 38.31 1005200 38.31 up up correct
ONEW.US OneWater Marine Inc 20200702 0 24.74 26.97 23.94 24.23 36400 23.2098 down down correct
ONTX.US Onconova Therapeutics Inc 20200702 0 0.5999 0.61 0.5731 0.5795 236225 8.6925 down down correct
ONVO.US Organovo Holdings Inc 20200702 0 0.633 0.6499 0.602 0.623 76527 12.46 down down correct
OPBK.US OP Bancorp 20200702 0 6.89 6.9 6.7601 6.86 30691 6.5045 down down correct
OPCH.US Option Care Health Inc 20200702 0 13.47 14.1 13.03 13.07 260100 13.07 down down correct
OPEN.US Opendoor Technologies Inc 20200702 0 11.75 11.75 11.46 11.48 228200 11.48 down down correct
OPGN.US OpGen Inc 20200702 0 2.13 2.142 2.02 2.07 902531 2.07 down down correct
OPHC.US OptimumBank Holdings Inc 20200702 0 2.42 2.42 2.215 2.33 33617 2.33 down down correct
OPI.US Office Properties Income Trust 20200702 0 26.26 26.51 25.38 25.75 161583 23.1072 down down correct
OPINL.US Office Properties Income Trust 20200702 0 24.87 24.97 24.82 24.82 68800 23.043 down down correct
OPK.US OPKO Health Inc 20200702 0 3.5 3.71 3.32 3.54 16505500 3.54 up up correct
OPNT.US Opiant Pharmaceuticals Inc 20200702 0 9.15 9.22 8.97 9.13 48340 9.13 down down correct
OPOF.US Old Point Financial Corporation 20200702 0 15.26 15.26 15.2 15.2 1718 14.6484 down down correct
OPRA.US Opera Limited 20200702 0 8.64 9.46 8.64 9.17 283100 9.17 up up correct
OPRT.US Oportun Financial Corporation 20200702 0 13.49 13.75 13.12 13.21 119600 13.21 down down correct
OPRX.US OptimizeRx Corporation 20200702 0 13.13 13.32 12.84 13.31 44905 13.31 up up correct
OPTN.US OptiNose Inc 20200702 0 7.06 7.1 6.03 6.45 859700 6.45 down up incorrect
ORGO.US Organogenesis Holdings Inc 20200702 0 3.79 3.79 3.635 3.72 91266 3.72 down down correct
ORGS.US Orgenesis Inc 20200702 0 5.85 6.16 5.81 5.9 109639 5.9 up up correct
ORIC.US ORIC Pharmaceuticals Inc 20200702 0 31.6 33.461 29.52 29.93 126300 29.93 down down correct
ORLY.US O'Reilly Automotive Inc 20200702 0 430.64 432.19 424.83 427.85 456811 427.85 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20200702 0 3.46 3.63 3.39 3.52 73896 3.52 up down incorrect
ORRF.US Orrstown Financial Services Inc 20200702 0 14.19 14.19 13.56 13.57 12363 12.8025 down down correct
ORTX.US Orchard Therapeutics plc 20200702 0 5.92 6.19 5.81 5.93 638300 5.93 up down incorrect
OSAT.US Orbsat Corp Common Stock 20200702 0 4 4 3 3 110 15 down up incorrect
OSBC.US Old Second Bancorp Inc 20200702 0 7.76 7.805 7.43 7.47 57280 7.3582 down down correct
OSIS.US OSI Systems Inc 20200702 0 74.84 75.61 73.76 73.86 106300 73.86 down down correct
OSMT.US Osmotica Pharmaceuticals plc 20200702 0 6.78 6.78 6.11 6.47 380200 6.47 down down correct
OSPN.US OneSpan Inc 20200702 0 27.42 28.57 27.4 27.79 414331 27.79 up up correct
OSS.US One Stop Systems Inc 20200702 0 2.02 2.06 2 2 61300 2 down down correct
OSTK.US Overstock.com Inc 20200702 0 32.595 33.92 30.83 33.43 4981393 33.43 up up correct
OSUR.US OraSure Technologies Inc 20200702 0 11.3 12.3 11.23 12.02 1527295 12.02 up up correct
OSW.US OneSpaWorld Holdings Limited 20200702 0 4.91 5.29 4.84 4.92 431600 4.92 up up correct
OTEL.US Otelco Inc 20200702 0 11.66 11.9432 11.5732 11.6809 2904 11.6809 up up correct
OTEX.US Open Text Corporation 20200702 0 43.11 43.1859 42.76 42.97 370543 41.8815 down down correct
OTIC.US Otonomy Inc 20200702 0 3.42 3.42 2.94 3.16 412400 3.16 down down correct
OTLK.US Outlook Therapeutics Inc 20200702 0 1.3 1.3 1.24 1.29 1262610 1.29 down down correct
OTLKW.US Oncobiologics Inc. Series A Warrant 20200702 0 0.24 0.24 0.21 0.2292 3904 0.2292 down down correct
OTRK.US Ontrak Inc 20200702 0 25.95 26.6214 25.05 25.89 319890 25.89 down down correct
OTTR.US Otter Tail Corporation 20200702 0 39.8 40.03 39.03 39.26 92476 37.4145 down down correct
OVBC.US Ohio Valley Banc Corp 20200702 0 22.68 23.195 22.55 22.75 3955 21.5361 up down incorrect
OVID.US Ovid Therapeutics Inc 20200702 0 7.55 7.57 7.04 7.19 814400 7.19 down down correct
OVLY.US Oak Valley Bancorp 20200702 0 13 13 12.4965 12.58 5296 12.2304 down down correct
OWSCX.US OWSCX 20200702 0 18.4 18.4 18.4 18.4 0 17.8837
OXBR.US Oxbridge Re Holdings Limited 20200702 0 1.11 1.17 1.09 1.11 182624 1.11
OXBRW.US Oxbridge Re Holdings Limited 20200702 0 0.088 0.088 0.0657 0.0864 300 0.0864 down up incorrect
OXLC.US Oxford Lane Capital Corp 20200702 0 4.14 4.2 4.02 4.06 1130752 3.3185 down down correct
OXLCM.US Oxford Lane Capital Corp 20200702 0 23.37 23.42 23.17 23.17 7108 20.9153 down down correct
OXLCP.US Oxford Lane Capital Corp 20200702 0 22.083 22.083 21.669 21.75 13400 19.7316 down down correct
OXSQ.US Oxford Square Capital Corp 20200702 0 2.93 3 2.91 2.91 171026 2.4527 down down correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20200702 0 23.3 23.3 23.3 23.3 113 21.1415
OXSQZ.US Oxford Square Capital Corp. 20200702 0 22.7 22.7 22.7 22.7 0 20.6448
OYST.US Oyster Point Pharma Inc 20200702 0 29.41 29.65 27.87 28.4 63000 28.4 down down correct
OZK.US Bank OZK 20200702 0 23.62 23.62 22.62 23 1624680 21.8001 down down correct
PAA.US Plains All American Pipeline L.P 20200702 0 8.78 8.785 8.44 8.49 3915663 7.4685 down up incorrect
PAAS.US Pan American Silver Corp 20200702 0 29.22 30.39 29.19 29.24 2105769 28.7911 up up correct
PACB.US Pacific Biosciences of California Inc 20200702 0 3.68 3.795 3.61 3.74 882818 3.74 up up correct
PACW.US PacWest Bancorp 20200702 0 19.39 19.83 18.58 18.65 1433064 17.8074 down up incorrect
PAE.US PAE Incorporated 20200702 0 9.65 10.1 9.6 9.74 468900 9.74 up down incorrect
PAEWW.US PAE Incorporated 20200702 0 2.54 2.68 2.52 2.6 26188 2.6 up up correct
PAGP.US Plains GP Holdings L.P 20200702 0 8.99 9.07 8.65 8.67 2892001 7.6652 down up incorrect
PAHC.US Phibro Animal Health Corporation 20200702 0 26.44 26.66 25.95 26.07 92581 25.2468 down down correct
PALT.US Paltalk Inc. Common Stock 20200702 0 1.1 1.1 1.1 1.1 0 1.1
PANL.US Pangaea Logistics Solutions Ltd 20200702 0 2.32 2.3392 2.26 2.27 8130 2.2006 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20200702 0 231 232.85 229.32 230.53 1424385 230.53 down down correct
PASG.US Passage Bio Inc 20200702 0 26.34 27.629 25.58 26.15 69200 26.15 down down correct
PATI.US Patriot Transportation Holding Inc 20200702 0 8.5 8.51 8.45 8.51 827 4.7517 up down incorrect
PATK.US Patrick Industries Inc 20200702 0 60.65 61.6 57.82 58.11 150585 57.0374 down up incorrect
PAVM.US PAVmed Inc 20200702 0 2.07 2.09 1.98 2.05 950600 2.05 down up incorrect
PAVMW.US PAVmed Inc 20200702 0 1.01 1.01 1.01 1.01 0 1.01
PAVMZ.US PAVmed Inc. Series Z Warrant 20200702 0 1 1 0.9423 0.98 61629 0.98 down down correct
PAYS.US PaySign Inc 20200702 0 9.55 9.76 9.21 9.49 491467 9.49 down down correct
PAYX.US Paychex Inc 20200702 0 77.18 77.58 76.13 76.59 1733994 73.5191 down up incorrect
PBCT.US People's United Financial Inc 20200702 0 11.59 11.74 11.13 11.18 4493011 10.3417 down down correct
PBCTP.US People's United Financial Inc 20200702 0 23.995 24.3099 23.75 24.15 5337 22.3819 up up correct
PBFS.US Pioneer Bancorp Inc 20200702 0 9 9.17 8.8 8.8 6600 8.8 down up incorrect
PBHC.US Pathfinder Bancorp Inc 20200702 0 9.65 9.8733 9.5201 9.53 1727 9.2497 down down correct
PBIP.US Prudential Bancorp Inc 20200702 0 12.2 12.2 11.85 11.85 3324 11.482 down down correct
PBLA.US Panbela Therapeutics Inc 20200702 0 6.5 6.5 6.4 6.4 812 6.4 down down correct
PBPB.US Potbelly Corporation 20200702 0 2.2 2.3058 2.1599 2.2 319443 2.2
PBTS.US Powerbridge Technologies Co. Ltd 20200702 0 2.14 2.48 2.07 2.36 168900 2.36 up up correct
PBYI.US Puma Biotechnology Inc 20200702 0 10.9 11.11 10.46 10.53 559446 10.53 down down correct
PCAR.US PACCAR Inc 20200702 0 75.39 77.1 74.745 75.68 1482954 72.2145 up up correct
PCB.US PCB Bancorp 20200702 0 10.41 10.41 9.99 10.05 27554 9.6019 down down correct
PCH.US PotlatchDeltic Corporation 20200702 0 38.9 39.17 37.91 38.03 256237 33.7805 down down correct
PCOM.US Points International Ltd 20200702 0 8.69 9.02 8.59 8.75 171800 8.75 up up correct
PCRX.US Pacira BioSciences Inc 20200702 0 55.97 56 52.0002 52.37 972854 52.37 down down correct
PCSB.US PCSB Financial Corporation 20200702 0 12.76 12.84 12.22 12.27 45029 12.0503 down down correct
PCTI.US PCTEL Inc 20200702 0 6.69 6.94 6.631 6.81 109997 6.4727 up up correct
PCTY.US Paylocity Holding Corporation 20200702 0 152.62 156 152.115 152.99 394650 152.99 up up correct
PCVX.US Vaxcyte Inc 20200702 0 29.68 30.66 28 29.99 126800 29.99 up up correct
PCYG.US Park City Group Inc 20200702 0 4.4 4.46 4.27 4.29 40083 4.29 down down correct
PCYO.US Pure Cycle Corporation 20200702 0 9.5 9.55 9.28 9.32 44294 9.32 down up incorrect
PDCE.US PDC Energy Inc 20200702 0 13.85 14.455 13.595 14.23 1525551 13.9703 up down incorrect
PDCO.US Patterson Companies Inc 20200702 0 22.76 22.81 21.86 22.01 874562 20.8751 down down correct
PDD.US Pinduoduo Inc 20200702 0 87.85 95.48 86.61 93 16876200 93 up down incorrect
PDEX.US Pro 20200702 0 17.95 18.16 17.67 17.93 9800 17.93 down down correct
PDFS.US PDF Solutions Inc 20200702 0 19.56 19.875 19.44 19.71 107748 19.71 up down incorrect
PDLB.US PDL Community Bancorp 20200702 0 10.87 11.04 10.64 10.84 14800 10.84 down down correct
PDSB.US PDS Biotechnology Corporation 20200702 0 1.78 1.78 1.64 1.67 590425 1.67 down down correct
PDSKX.US PDSKX 20200702 0 21.84 21.84 21.84 21.84 0 21.1346
PDSRX.US PDSRX 20200702 0 21.82 21.82 21.82 21.82 0 21.0223
PDSYX.US PDSYX 20200702 0 21.88 21.88 21.88 21.88 0 21.1747
PEBK.US Peoples Bancorp of North Carolina Inc 20200702 0 17.43 17.91 17.1 17.44 4395 16.758 up down incorrect
PEBO.US Peoples Bancorp Inc 20200702 0 20.77 20.975 20.14 20.22 66487 18.72 down down correct
PEGA.US Pegasystems Inc 20200702 0 104.93 105.36 102.81 103 223931 102.8776 down down correct
PENN.US Penn National Gaming Inc 20200702 0 33.04 33.21 30.45 30.93 9081085 30.93 down down correct
PEP.US PepsiCo Inc 20200702 0 133.54 134.17 132.54 132.85 2769248 127.2521 down down correct
PERI.US Perion Network Ltd 20200702 0 5.2 5.2 5.02 5.06 168190 5.06 down down correct
PESI.US Perma 20200702 0 6.31 6.4 6.28 6.28 20900 6.28 down down correct
PETQ.US PetIQ Inc 20200702 0 35.67 36.34 35.26 35.83 306900 35.83 up up correct
PETS.US PetMed Express Inc 20200702 0 35.29 36.15 34.64 35.64 269079 33.6995 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20200702 0 0.43 0.49 0.4 0.49 7364 1.96 up up correct
PETZ.US TDH Holdings Inc 20200702 0 1.59 1.68 1.49 1.49 18400 1.49 down down correct
PFALX.US PFALX 20200702 0 8.23 8.23 8.23 8.23 0 7.6286
PFBC.US Preferred Bank 20200702 0 41.84 42.23 40.175 40.44 54506 38.8578 down up incorrect
PFC.US Premier Financial Corp 20200702 0 17.55 17.69 16.62 16.71 120305 15.8102 down up incorrect
PFFLX.US PFFLX 20200702 0 8.23 8.23 8.23 8.23 0 7.6271
PFG.US Principal Financial Group Inc 20200702 0 41.48 42.39 40.66 40.79 1495345 38.3606 down up incorrect
PFHD.US Professional Holding Corp 20200702 0 13.62 13.66 13.205 13.47 19700 13.47 down down correct
PFIE.US Profire Energy Inc 20200702 0 0.77 0.898 0.77 0.8439 195675 0.8439 up down incorrect
PFIN.US P&F Industries Inc 20200702 0 4.96 5.007 4.81 4.81 3921 4.81 down down correct
PFIS.US Peoples Financial Services Corp 20200702 0 38.8 39.1 38.23 38.71 20208 36.7502 down up incorrect
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20200702 0 8.23 8.23 8.23 8.23 0 7.4139
PFLT.US PennantPark Floating Rate Capital Ltd 20200702 0 8.55 8.6 8.3101 8.37 152427 7.1843 down down correct
PFMT.US Performant Financial Corporation 20200702 0 0.65 0.67 0.65 0.67 12800 0.67 up down incorrect
PFSW.US PFSweb Inc 20200702 0 6.61 6.75 6.51 6.75 97234 6.75 up up correct
PFX.US Phenixfin Corporation 20200702 0 0.7398 0.7999 0.73 0.735 141323 14.7 down down correct
PFXNL.US PhenixFIN Corporation 20200702 0 21.89 22.5 21.56 22.19 1600 20.5244 up up correct
PGC.US Peapack 20200702 0 18.55 18.88 17.64 17.7 62813 17.4857 down down correct
PGEN.US Precigen Inc 20200702 0 4.85 5.07 4.7 4.82 971479 4.82 down up incorrect
PGNY.US Progyny Inc 20200702 0 26.5 26.93 25.67 26.31 691100 26.31 down down correct
PHAS.US PhaseBio Pharmaceuticals Inc 20200702 0 4.59 4.69 4.37 4.39 464400 4.39 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20200702 0 32.88 32.88 30.42 31.58 103700 31.58 down down correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20200702 0 5.11 6.2 4.8101 5.45 299677 5.45 up up correct
PHIO.US Phio Pharmaceuticals Corp 20200702 0 2.27 2.285 2.1 2.2 189700 2.2 down down correct
PHIOW.US Phio Pharmaceuticals Corp 20200702 0 0.1492 0.1507 0.11 0.1106 19706 0.1106 down down correct
PHUN.US Phunware Inc 20200702 0 1.24 1.24 1.19 1.22 969073 1.22 down down correct
PHUNW.US Phunware Inc 20200702 0 0.2401 0.2401 0.187 0.21 648 0.21 down down correct
PI.US Impinj Inc 20200702 0 27.38 27.64 26.716 27.12 180500 27.12 down down correct
PIIVX.US PIIVX 20200702 0 31.48 31.48 31.48 31.48 0 30.8667
PINC.US Premier Inc 20200702 0 34.97 34.97 33.195 33.35 604010 32.2616 down down correct
PIRS.US Pieris Pharmaceuticals Inc 20200702 0 3.15 3.257 3.05 3.06 192800 3.06 down down correct
PIXY.US ShiftPixy Inc 20200702 0 5.75 5.89 5.15 5.25 2584381 5.25 down down correct
PKBK.US Parke Bancorp Inc 20200702 0 14.53 15.24 14.3 14.47 19278 13.6736 down down correct
PKOH.US Park 20200702 0 16.66 16.865 15.72 15.84 42874 15.4856 down up incorrect
PLAB.US Photronics Inc 20200702 0 11.17 11.36 11.1 11.12 210860 11.12 down up incorrect
PLAY.US Dave & Buster's Entertainment Inc 20200702 0 13.72 13.786 12.69 12.74 7037551 12.74 down down correct
PLBC.US Plumas Bancorp 20200702 0 21.95 23 21.95 22.7 5808 22.0164 up up correct
PLCE.US The Children's Place Inc 20200702 0 38.7 39.15 36.35 36.46 825569 36.46 down down correct
PLIN.US China Xiangtai Food Co. Ltd 20200702 0 1.35 1.365 1.28 1.31 135600 1.31 down down correct
PLL.US Piedmont Lithium Inc 20200702 0 5.82 5.99 5.53 5.57 12723 5.57 down down correct
PLMR.US Palomar Holdings Inc 20200702 0 88.65 90.64 85.56 87.51 286900 87.51 down down correct
PLPC.US Preformed Line Products Company 20200702 0 49.32 50.51 49.13 49.35 7407 48.5834 up up correct
PLRX.US Pliant Therapeutics Inc 20200702 0 29.65 30.68 29.2104 29.53 78307 29.53 down up incorrect
PLSE.US Pulse Biosciences Inc 20200702 0 10.46 10.69 10.1 10.5 56400 10.5 up up correct
PLUG.US Plug Power Inc 20200702 0 9.52 9.65 8.95 9.1 38140000 9.1 down down correct
PLUS.US ePlus inc 20200702 0 70.53 71.22 68.86 69.12 42628 34.56 down down correct
PLXP.US PLx Pharma Inc 20200702 0 3.14 3.14 3.1095 3.1095 1566 3.1095 down down correct
PLXS.US Plexus Corp 20200702 0 64.84 66.81 64.8 65.6 126764 65.6 up down incorrect
PLYA.US Playa Hotels & Resorts N.V 20200702 0 3.66 3.85 3.5 3.52 801900 3.52 down down correct
PMAAX.US PMAAX 20200702 0 10.78 10.78 10.78 10.78 0 10.3925
PMCB.US PharmaCyte Biotech Inc. Common Stock 20200702 0 0.023 0.026 0.0226 0.0235 4370 35.2518 up down incorrect
PMD.US Psychemedics Corporation 20200702 0 6.094 6.15 5.7 5.79 28030 5.7492 down down correct
PME.US Pingtan Marine Enterprise Ltd 20200702 0 1.187 1.19 1.11 1.14 10626 1.14 down down correct
PMFLX.US PMFLX 20200702 0 10.78 10.78 10.78 10.78 0 10.3813
PMIFX.US PMIFX 20200702 0 9.86 9.86 9.86 9.86 0 8.6817
PMTS.US CPI Card Group Inc. Common Stock 20200702 0 2.75 3.04 2.68 2.95 17200 2.95 up up correct
PNBK.US Patriot National Bancorp Inc 20200702 0 6.32 6.5 5.75 5.97 6200 5.97 down down correct
PNFP.US Pinnacle Financial Partners Inc 20200702 0 41.21 41.96 39.63 39.8 240235 39.1683 down down correct
PNFPP.US Pinnacle Financial Partners Inc 20200702 0 25.94 25.94 25.7 25.7 40200 23.4462 down down correct
PNNT.US PennantPark Investment Corporation 20200702 0 3.42 3.52 3.3 3.32 412880 2.9142 down down correct
PNNTG.US PNNTG 20200702 0 22.41 22.44 22.4 22.4 2300 20.906 down down correct
PNRG.US PrimeEnergy Resources Corporation 20200702 0 75.24 75.24 75.24 75.24 300 75.24
PNTG.US The Pennant Group Inc 20200702 0 23.5 23.5 21.18 22.88 165300 22.88 down down correct
POAI.US Predictive Oncology Inc 20200702 0 1.52 1.5699 1.425 1.46 967354 1.46 down down correct
PODD.US Insulet Corporation 20200702 0 196.72 204.4749 193.86 201.11 397123 201.11 up up correct
POLA.US Polar Power Inc 20200702 0 2.75 2.95 2.35 2.58 5232558 2.58 down up incorrect
POOL.US Pool Corporation 20200702 0 274.45 276 268.5 270.22 203901 267.4257 down down correct
POPM.US PopMail.com Inc 20200702 0 0 0 0 0 0 0
POWI.US Power Integrations Inc 20200702 0 117.18 118.89 116.39 117.68 258550 58.3004 up down incorrect
POWL.US Powell Industries Inc 20200702 0 27.39 28.31 27.39 27.72 41128 26.2544 up up correct
POWW.US AMMO Inc 20200702 0 2.4 2.59 2.31 2.5 52200 2.5 up up correct
PPBI.US Pacific Premier Bancorp Inc 20200702 0 20.94 21.215 20.04 20.2 378982 19.1259 down down correct
PPBT.US Purple Biotech Ltd 20200702 0 0.101 0.104 0.0918 0.093 48964711 0.93 down down correct
PPC.US Pilgrim's Pride Corporation 20200702 0 16.85 17.06 16.68 16.73 1156831 16.73 down down correct
PPD.US PPD Inc 20200702 0 26.97 27.56 26.59 26.88 414300 26.88 down down correct
PPIH.US Perma 20200702 0 5.8 5.98 5.8 5.98 3774 5.98 up up correct
PPSI.US Pioneer Power Solutions Inc 20200702 0 1.45 1.46 1.31 1.42 179414 1.3847 down down correct
PPTA.US Midas Gold Corp. 20200702 0 5.3 5.905 5.181 5.569 77951 5.569 up up correct
PRAA.US PRA Group Inc 20200702 0 39.26 39.44 38.06 38.33 420109 38.33 down down correct
PRCH.US Porch Group Inc 20200702 0 10.12 10.2499 10.12 10.165 29670 10.165 up up correct
PRDEX.US PREDEX Funds 20200702 0 25.18 25.18 25.18 25.18 0 23.8702
PRDO.US Perdoceo Education Corporation 20200702 0 16.32 16.46 15.9 16 627300 16 down down correct
PRFT.US Perficient Inc 20200702 0 36.24 36.5 35.395 35.46 262069 35.46 down up incorrect
PRGS.US Progress Software Corporation 20200702 0 38.73 39.31 38.25 38.38 243590 37.48 down down correct
PRIM.US Primoris Services Corporation 20200702 0 18.02 18.43 17.44 17.53 405297 17.3257 down down correct
PRIVX.US Sharespost 100 Fund 20200702 0 31.29 31.29 31.29 31.29 0 30.6759
PRLVX.US PRLVX 20200702 0 31.1 31.1 31.1 31.1 0 30.4853
PROC.US Procaps Group S.A. Ordinary Shares 20200702 0 9.95 9.95 9.93 9.95 62700 9.95
PROF.US Profound Medical Corp 20200702 0 17.6 18 17 17.49 71043 17.49 down down correct
PROG.US Progenity Inc 20200702 0 8.39 9 7.9 8.8 390700 8.8 up down incorrect
PROV.US Provident Financial Holdings Inc 20200702 0 13.02 13.02 12.6382 12.84 3496 12.1556 down down correct
PRPH.US ProPhase Labs Inc 20200702 0 1.4391 1.48 1.4 1.4 3970 1.3341 down down correct
PRPL.US Purple Innovation Inc 20200702 0 18.42 18.49 17.4 18.07 448536 18.07 down down correct
PRPO.US Precipio Inc 20200702 0 1.28 1.33 1.27 1.3 542354 1.3 up up correct
PRQR.US ProQR Therapeutics N.V 20200702 0 6.02 6.02 5.62 5.72 83570 5.72 down down correct
PRTA.US Prothena Corporation plc 20200702 0 10.65 11.22 10.535 10.98 290257 10.98 up up correct
PRTH.US Priority Technology Holdings Inc 20200702 0 2.73 2.96 2.64 2.84 61600 2.84 up up correct
PRTK.US Paratek Pharmaceuticals Inc 20200702 0 5.17 5.35 5.01 5.15 483749 5.15 down down correct
PRTS.US CarParts.com Inc 20200702 0 8.76 8.92 8.61 8.74 831100 8.74 down down correct
PRVB.US Provention Bio Inc 20200702 0 14.21 14.39 13.7 14.29 1343098 14.29 up up correct
PSEC.US Prospect Capital Corporation 20200702 0 5.1 5.12 5.03 5.05 1421796 4.3412 down up incorrect
PSHG.US Performance Shipping Inc 20200702 0 0.61 0.61 0.5901 0.5937 5132 5.823 down down correct
PSMT.US PriceSmart Inc 20200702 0 60.15 60.77 59.21 59.43 74924 58.6759 down down correct
PSNL.US Personalis Inc 20200702 0 13.81 14.571 13.52 14.21 263500 14.21 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20200702 0 16.65 16.65 16.65 16.65 0 15.6566
PSTI.US Pluristem Therapeutics Inc 20200702 0 8.77 9.06 8.76 8.92 314608 8.92 up up correct
PSTV.US Plus Therapeutics Inc 20200702 0 2.12 2.19 2.06 2.12 50649 2.12
PT.US Pintec Technology Holdings Limited 20200702 0 1.13 1.15 1.1 1.12 66800 1.12 down down correct
PTC.US PTC Inc 20200702 0 79.51 80.23 78.07 78.27 709594 78.27 down down correct
PTCT.US PTC Therapeutics Inc 20200702 0 51.58 53.38 51.14 53 598269 53 up up correct
PTDEX.US PREDEX 20200702 0 25.27 25.27 25.27 25.27 0 24.0315
PTE.US PolarityTE Inc 20200702 0 1.3 1.3299 1.21 1.24 214498 1.24 down down correct
PTEN.US Patterson 20200702 0 3.34 3.43 3.21 3.36 5567291 3.2938 up up correct
PTGX.US Protagonist Therapeutics Inc 20200702 0 17.75 17.9 17.31 17.75 283000 17.75
PTIX.US Protagenic Therapeutics Inc 20200702 0 1.17 1.17 1.17 1.17 2 1.17
PTMN.US Portman Ridge Finance Corporation 20200702 0 11 11.2 10.9 10.9 4740 8.9754 down down correct
PTNR.US Partner Communications Company Ltd 20200702 0 4.41 4.41 4.22 4.31 1800 4.31 down down correct
PTON.US Peloton Interactive Inc 20200702 0 60.85 61.3899 58.91 59.16 5475541 59.16 down down correct
PTRS.US Partners Bancorp 20200702 0 6.52 6.6 6.31 6.6 17562 6.4654 up up correct
PTSI.US P.A.M. Transportation Services Inc 20200702 0 30.97 31.4 30.51 30.51 3724 15.255 down down correct
PULM.US Pulmatrix Inc 20200702 0 1.76 1.77 1.69 1.71 343315 1.71 down down correct
PUYI.US Puyi Inc 20200702 0 6.36 6.45 6.36 6.45 1700 6.45 up up correct
PVAC.US Penn Virginia Corporation 20200702 0 9.86 9.96 9.06 9.6 1147224 9.6 down down correct
PVBC.US Provident Bancorp Inc 20200702 0 7.8 7.8 7.62 7.74 31312 7.6138 down down correct
PWDEX.US PREDEX 20200702 0 25.26 25.26 25.26 25.26 0 24.0219
PWFL.US PowerFleet Inc 20200702 0 4.53 4.6 4.45 4.53 115247 4.53
PWOD.US Penns Woods Bancorp Inc 20200702 0 23.19 23.19 22.36 22.44 4666 20.7709 down down correct
PXLW.US Pixelworks Inc 20200702 0 3.23 3.28 3.15 3.25 272100 3.25 up up correct
PXS.US Pyxis Tankers Inc 20200702 0 0.75 0.7964 0.7455 0.7899 66595 0.7899 up up correct
PYPD.US PolyPid Ltd 20200702 0 16.78 17.84 16.6 17.33 71700 17.33 up up correct
PYPL.US PayPal Holdings Inc 20200702 0 179.69 179.8 176.72 177.21 5943623 177.21 down down correct
PZZA.US Papa John's International Inc 20200702 0 83.69 84.18 82.42 83.66 596924 82.4194 down down correct
QADA.US QAD Inc 20200702 0 41.99 42.615 41.43 41.74 27833 41.544 down down correct
QCOM.US QUALCOMM Incorporated 20200702 0 91.09 92.5 90.8 91.87 8317278 89.3412 up up correct
QCRH.US QCR Holdings Inc 20200702 0 30.6 30.73 29.3449 29.51 35209 29.2671 down down correct
QDEL.US Quidel Corporation 20200702 0 219.91 229.26 218.75 227.04 923218 227.04 up up correct
QFIN.US 360 DigiTech Inc 20200702 0 10.8 11.5 10.8 11.45 971543 11.2954 up down incorrect
QIWI.US QIWI plc 20200702 0 17.68 18.23 17.605 18.03 246893 15.3411 up up correct
QK.US Q&K International Group Limited 20200702 0 10.065 10.07 9.15 9.435 1400 9.435 down down correct
QLGN.US Qualigen Therapeutics Inc 20200702 0 4.35 4.5 4 4.1 2446808 4.1 down up incorrect
QLYS.US Qualys Inc 20200702 0 104.96 106.49 103.72 104.71 340342 104.71 down down correct
QMCO.US Quantum Corporation 20200702 0 3.87 4.27 3.82 4.05 340000 4.05 up up correct
QNST.US QuinStreet Inc 20200702 0 10.52 10.66 10.36 10.42 161645 10.42 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20200702 0 23.49 23.7899 23.4701 23.64 259390 21.5409 up up correct
QRHC.US Quest Resource Holding Corporation 20200702 0 1.26 1.34 1.26 1.32 7970 1.32 up up correct
QRTEA.US Qurate Retail Inc 20200702 0 9.9 10.01 9.7738 9.82 1933015 5.6016 down down correct
QRTEB.US Qurate Retail Inc 20200702 0 5.7032 5.7032 5.6743 5.6743 397 2.562 down down correct
QRVO.US Qorvo Inc 20200702 0 109.15 111.55 109.15 110.3 897845 110.3 up up correct
QTNT.US Quotient Limited 20200702 0 7.79 7.97 7.55 7.76 832900 7.76 down down correct
QTRX.US Quanterix Corporation 20200702 0 28.29 28.3 27.39 27.88 144300 27.88 down down correct
QTT.US Qutoutiao Inc 20200702 0 3.2 3.8 3.2 3.46 7503949 34.6 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20200702 0 2.6 2.81 2.55 2.71 62177 2.71 up up correct
QUIK.US QuickLogic Corporation 20200702 0 3.12 3.19 3.02 3.02 86800 3.02 down up incorrect
QUMU.US Qumu Corporation 20200702 0 4.09 4.5 4.09 4.42 477600 4.42 up up correct
QURE.US uniQure N.V 20200702 0 46.82 47.48 45.04 45.54 1031114 45.54 down down correct
RADA.US RADA Electronic Industries Ltd 20200702 0 6.62 6.62 6.332 6.54 180374 6.54 down up incorrect
RAIL.US FreightCar America Inc 20200702 0 1.32 1.35 1.25 1.25 128569 1.25 down down correct
RAND.US Rand Capital Corporation 20200702 0 10.75 10.95 10.7001 10.95 7888 10.0843 up up correct
RAPT.US RAPT Therapeutics Inc 20200702 0 28.61 29.83 27.015 28.05 104400 28.05 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20200702 0 84.88 86.11 83.26 86.04 663410 86.04 up up correct
RAVE.US RAVE Restaurant Group Inc 20200702 0 0.7702 0.83 0.71 0.7369 559859 0.7369 down down correct
RAVN.US Raven Industries Inc 20200702 0 20.8 21.365 20.71 20.8 118920 20.6821
RBB.US RBB Bancorp 20200702 0 13.48 13.53 13.05 13.09 44417 12.6366 down down correct
RBBN.US Ribbon Communications Inc 20200702 0 3.9 4.08 3.87 3.98 314777 3.98 up down incorrect
RBCAA.US Republic Bancorp Inc 20200702 0 32.03 32.03 30.79 31.1 17445 29.824 down down correct
RBCN.US Rubicon Technology Inc 20200702 0 8.02 8.5 8.02 8.5 7600 8.5 up up correct
RBKB.US Rhinebeck Bancorp Inc 20200702 0 6.51 6.534 6.51 6.53 4000 6.53 up up correct
RBNC.US Reliant Bancorp Inc 20200702 0 15.98 15.98 14.83 15.19 42374 14.7337 down down correct
RCAT.US Red Cat Holdings Inc 20200702 0 1 1.125 1 1.125 1067 1.125 up up correct
RCEL.US AVITA Medical Inc 20200702 0 29.3 30.38 29.27 30 90632 30 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20200702 0 9.32 9.32 9.32 9.32 0 8.4315
RCICX.US Resource Credit Income Fund Class C 20200702 0 9.43 9.43 9.43 9.43 0 8.6315
RCII.US Rent 20200702 0 27.2 27.4 26.55 26.68 428441 25.3311 down down correct
RCIIX.US Resource Credit Income Fund Class I Shar 20200702 0 9.34 9.34 9.34 9.34 0 8.4402
RCILX.US RCILX 20200702 0 9.32 9.32 9.32 9.32 0 8.4729
RCIWX.US Resource Credit Income Fund Class W Shar 20200702 0 9.32 9.32 9.32 9.32 0 8.4622
RCKT.US Rocket Pharmaceuticals Inc 20200702 0 21.68 23.49 21.02 22.55 480655 22.55 up up correct
RCKY.US Rocky Brands Inc 20200702 0 20.04 20.1 19.66 19.89 23157 19.4227 down down correct
RCM.US R1 RCM Inc 20200702 0 12.02 12.23 11.78 12.14 1017403 12.14 up down incorrect
RCMT.US RCM Technologies Inc 20200702 0 1.37 1.69 1.37 1.53 162000 1.53 up up correct
RCON.US Recon Technology Ltd 20200702 0 1.15 1.17 1.1 1.15 657695 1.15
RCRT.US Recruiter.com Group Inc. Common Stock 20200702 0 2.022 2.022 2 2 2315 5 down up incorrect
RDCM.US RADCOM Ltd 20200702 0 8.51 8.53 8.35 8.5 15500 8.5 down up incorrect
RDFN.US Redfin Corporation 20200702 0 42.7 42.79 41.175 41.95 1116700 41.95 down down correct
RDHL.US RedHill Biopharma Ltd 20200702 0 6.84 7.03 6.73 6.79 236490 6.79 down down correct
RDI.US Reading International Inc 20200702 0 4.4 4.45 4.31 4.41 79300 4.41 up up correct
RDIB.US Reading International Inc 20200702 0 16.4107 16.4107 16.4107 16.4107 0 16.4107
RDNT.US RadNet Inc 20200702 0 16.19 16.29 15.68 15.83 214631 15.83 down down correct
RDUS.US Radius Health Inc 20200702 0 14.23 14.39 13.75 14.17 419926 14.17 down down correct
RDVT.US Red Violet Inc 20200702 0 18.18 18.4 17.51 17.78 65600 17.78 down down correct
RDWR.US Radware Ltd 20200702 0 23.76 23.87 23.52 23.59 132735 23.59 down down correct
REAL.US The RealReal Inc 20200702 0 14.25 14.34 13.89 14.06 1098400 14.06 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20200702 0 0.3752 0.44 0.3752 0.44 38900 0.44 up up correct
REDU.US RISE Education Cayman Ltd 20200702 0 3.86 3.89 3.71 3.75 33100 3.75 down up incorrect
REED.US Reed's Inc 20200702 0 0.99 0.99 0.94 0.96 234700 0.96 down down correct
REFR.US Research Frontiers Incorporated 20200702 0 3.68 3.94 3.68 3.86 167800 3.86 up up correct
REG.US Regency Centers Corporation 20200702 0 47.45 47.81 45.385 45.73 685754 42.9417 down down correct
REGI.US Renewable Energy Group Inc 20200702 0 24.3 24.86 23.64 23.74 430710 23.74 down up incorrect
REGN.US Regeneron Pharmaceuticals Inc 20200702 0 612.1 630.76 608.76 622.45 802497 622.45 up up correct
REKR.US Rekor Systems Inc 20200702 0 4.46 4.56 4.05 4.08 187175 4.08 down down correct
RELI.US Reliance Global Group Inc 20200702 0 0.1915 0.1915 0.165 0.1897 488 16.2592 down down correct
RELL.US Richardson Electronics Ltd 20200702 0 4.1199 4.13 4 4.077 4958 3.8459 down down correct
REPH.US Recro Pharma Inc 20200702 0 4.82 4.85 4.58 4.6 191100 4.6 down down correct
REPL.US Replimune Group Inc 20200702 0 23.16 23.265 21.575 22.16 108300 22.16 down down correct
RESN.US Resonant Inc 20200702 0 2.38 2.48 2.345 2.47 613100 2.47 up up correct
RETA.US Reata Pharmaceuticals Inc 20200702 0 155.94 157.91 151.98 157.85 267500 157.85 up up correct
RETO.US ReTo Eco 20200702 0 1.26 1.3 1.23 1.26 93900 1.26
REYN.US Reynolds Consumer Products Inc 20200702 0 34.69 35.73 34.47 34.89 332500 33.3514 up down incorrect
RFIL.US RF Industries Ltd 20200702 0 4.65 4.72 4.58 4.6 34400 4.6 down down correct
RGCO.US RGC Resources Inc 20200702 0 24.64 24.79 24.32 24.79 12343 23.6632 up up correct
RGEN.US Repligen Corporation 20200702 0 124.78 127.64 124.32 126.65 460217 126.65 up down incorrect
RGLD.US Royal Gold Inc 20200702 0 122.27 124.33 120.84 121.05 337118 119.4128 down down correct
RGLS.US Regulus Therapeutics Inc 20200702 0 0.71 0.716 0.686 0.6926 595879 0.6926 down down correct
RGNX.US REGENXBIO Inc 20200702 0 39.38 39.57 38 38.1 357300 38.1 down down correct
RGP.US Resources Connection Inc 20200702 0 11.92 12.3 11.85 11.9 118300 11.2131 down down correct
RIBT.US RiceBran Technologies 20200702 0 0.8 0.8149 0.7757 0.7877 124549 0.7877 down up incorrect
RICK.US RCI Hospitality Holdings Inc 20200702 0 13.89 14.1925 13.1 13.21 95716 13.1346 down down correct
RIDE.US Lordstown Motors Corp 20200702 0 10.34 10.6 10.34 10.45 511267 10.45 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20200702 0 1.8 1.92 1.78 1.91 1950967 1.91 up up correct
RILY.US B. Riley Financial Inc 20200702 0 21.53 22 21.055 21.7 86506 19.5784 up up correct
RILYM.US RILYM 20200702 0 21.26 21.29 21 21.21 5100 19.245 down down correct
RILYN.US B. Riley Financial Inc 20200702 0 21.189 21.331 21 21.11 5200 19.1209 down down correct
RILYP.US B. Riley Financial Inc 20200702 0 21.5 21.763 21.5 21.65 3500 19.5553 up up correct
RIOT.US Riot Blockchain Inc 20200702 0 2.38 2.385 2.19 2.29 3108700 2.29 down up incorrect
RIVE.US Riverview Financial Corporation 20200702 0 5.78 6.14 5.37 5.37 35753 5.37 down down correct
RKDA.US Arcadia Biosciences Inc 20200702 0 3.97 3.99 3.71 3.85 224097 3.85 down down correct
RLMD.US Relmada Therapeutics Inc 20200702 0 43.93 43.93 42.42 42.78 93058 42.78 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20200702 0 11.19 11.255 10.93 11.04 13900 10.3728 down down correct
RMBL.US RumbleON Inc 20200702 0 9.28 9.72 8.9445 9.02 50707 9.02 down down correct
RMBS.US Rambus Inc 20200702 0 15.19 15.3 14.97 15.03 414119 15.03 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20200702 0 4.11 4.4 4.07 4.07 31913 4.07 down down correct
RMNI.US Rimini Street Inc 20200702 0 4.99 5.02 4.782 4.93 37000 4.93 down down correct
RMR.US The RMR Group Inc 20200702 0 29.36 29.6 28.3 28.41 43582 22.781 down down correct
RMRM.US RMR Mortgage Trust 20200702 0 12.22 12.41 12.06 12.18 41300 11.4743 down down correct
RMTI.US Rockwell Medical Inc 20200702 0 1.96 1.99 1.85 1.93 506200 1.93 down up incorrect
RNA.US Avidity Biosciences Inc 20200702 0 26.12 28.215 26.12 26.87 235960 26.87 up down incorrect
RNDB.US Randolph Bancorp Inc 20200702 0 9.73 9.9 9.56 9.9 3862 9.8431 up down incorrect
RNST.US Renasant Corporation 20200702 0 24.16 24.42 23.12 23.27 173045 22.3946 down down correct
RNWK.US RealNetworks Inc 20200702 0 1.27 1.31 1.24 1.27 327800 1.27
ROAD.US Construction Partners Inc 20200702 0 17.99 18.16 17.42 17.56 177100 17.56 down down correct
ROCK.US Gibraltar Industries Inc 20200702 0 47.36 48.25 46.53 46.73 114438 46.73 down up incorrect
ROIC.US Retail Opportunity Investments Corp 20200702 0 11.67 11.865 11.05 11.16 1371832 10.8451 down up incorrect
ROKU.US Roku Inc 20200702 0 128.47 132.5 125.195 128.65 12158100 128.65 up up correct
ROLL.US RBC Bearings Incorporated 20200702 0 131.41 133.83 128.85 131.37 118051 131.37 down down correct
ROST.US Ross Stores Inc 20200702 0 88.74 91.12 88.31 88.58 3516252 87.721 down down correct
RPAY.US Repay Holdings Corporation 20200702 0 25.16 25.55 24.53 25.02 618900 25.02 down down correct
RPD.US Rapid7 Inc 20200702 0 53.41 54.2 52.74 53.4 668400 53.4 down down correct
RPRX.US Royalty Pharma plc 20200702 0 46.94 47.55 45.6 45.73 1231445 44.6592 down down correct
RPTX.US Repare Therapeutics Inc 20200702 0 29.66 30.5 28.2 29.14 151900 29.14 down down correct
RRBI.US Red River Bancshares Inc 20200702 0 42.93 43.229 41.759 42.21 10700 41.8884 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20200702 0 10.61 10.73 9.6 9.64 1023840 9.64 down down correct
RRR.US Red Rock Resorts Inc 20200702 0 11.16 11.34 10.71 10.79 1608563 10.1517 down up incorrect
RSLS.US ReShape Lifesciences Inc 20200702 0 3.54 3.75 3.3685 3.3685 4935 3.3685 down down correct
RSSS.US Research Solutions Inc 20200702 0 2.38 2.44 2.37 2.44 4278 2.44 up up correct
RTLR.US Rattler Midstream LP 20200702 0 9.46 9.82 9.44 9.52 299900 8.2769 up up correct
RUBY.US Rubius Therapeutics Inc 20200702 0 6.27 6.3 6.05 6.25 200890 6.25 down down correct
RUN.US Sunrun Inc 20200702 0 20 20.56 19.89 20 1720600 20
RUSHA.US Rush Enterprises Inc 20200702 0 41.61 42.485 40.99 41.08 119477 26.7856 down down correct
RUSHB.US Rush Enterprises Inc 20200702 0 35.33 35.34 35.11 35.34 3688 22.9958 up up correct
RUTH.US Ruth's Hospitality Group Inc 20200702 0 8.31 8.34 7.66 7.73 1429006 7.73 down down correct
RVMD.US Revolution Medicines Inc 20200702 0 33.03 33.03 30.82 31.01 59900 31.01 down down correct
RVNC.US Revance Therapeutics Inc 20200702 0 25.5 25.63 24.71 25.13 304064 25.13 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20200702 0 0.4 0.55 0.3995 0.4977 91485 0.4977 up up correct
RVSB.US Riverview Bancorp Inc 20200702 0 5.44 5.6097 5.19 5.23 39584 4.9672 down down correct
RWLK.US ReWalk Robotics Ltd 20200702 0 1.45 1.48 1.3 1.39 904380 1.39 down up incorrect
RYAAY.US Ryanair Holdings plc 20200702 0 68.68 68.82 66.65 66.72 286214 66.72 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20200702 0 21.92 22.36 21.82 22 189200 22 up up correct
RZB.US Reinsurance Group of America Incorporated 20200702 0 24.54 24.6499 24.37 24.49 43159 22.6784 down down correct
RZLT.US Rezolute Inc 20200702 0 0.1 0.1 0.08 0.1 3571 5
SABR.US Sabre Corporation 20200702 0 8.7 8.795 7.945 8.06 5914363 8.06 down down correct
SAFM.US Sanderson Farms Inc 20200702 0 113.05 113.58 110.48 111.5 435531 109.6084 down down correct
SAFT.US Safety Insurance Group Inc 20200702 0 76.46 76.94 74.85 74.93 27552 69.9709 down down correct
SAGE.US Sage Therapeutics Inc 20200702 0 44.04 44.8 42.92 43.01 649337 43.01 down down correct
SAIA.US Saia Inc 20200702 0 112.23 113.16 111.305 112.38 236112 112.38 up up correct
SAL.US Salisbury Bancorp Inc 20200702 0 39.48 39.48 39.48 39.48 1987 37.8943
SALM.US Salem Media Group Inc 20200702 0 1.15 1.22 1.1 1.11 823700 1.11 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20200702 0 13.11 13.11 12.71 12.75 10388 11.938 down down correct
SANM.US Sanmina Corporation 20200702 0 24.8 25.38 24.675 24.77 430335 24.77 down down correct
SANW.US S&W Seed Company 20200702 0 2.51 3 2.51 2.79 370700 2.79 up up correct
SASR.US Sandy Spring Bancorp Inc 20200702 0 24.39 24.72 23.41 23.51 205781 22.291 down down correct
SATS.US EchoStar Corporation 20200702 0 27.61 27.7175 26.34 26.46 558424 26.46 down down correct
SAVA.US Cassava Sciences Inc 20200702 0 3.02 3.02 2.85 2.86 915990 2.86 down down correct
SBAC.US SBA Communications Corporation 20200702 0 304.13 307.7 300.09 300.58 594438 297.3564 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20200702 0 20.44 20.64 19.37 19.6 358041 19.3713 down down correct
SBET.US Sharplink Gaming Ltd 20200702 0 1.42 1.64 1.26 1.58 3311700 1.58 up down incorrect
SBFG.US SB Financial Group Inc 20200702 0 17.2 18.92 16.67 16.99 6712 16.3514 down up incorrect
SBGI.US Sinclair Broadcast Group Inc 20200702 0 18.64 18.905 17.99 18.16 1105051 17.3984 down down correct
SBLK.US Star Bulk Carriers Corp 20200702 0 6.66 6.76 6.44 6.51 563216 5.6698 down down correct
SBNY.US Signature Bank 20200702 0 108.25 109.36 103.72 104.51 208593 102.1912 down up incorrect
SBRA.US Sabra Health Care REIT Inc 20200702 0 14.99 15.05 14.17 14.23 836207 12.7272 down down correct
SBSI.US Southside Bancshares Inc 20200702 0 27.42 27.82 26.38 26.48 128255 24.9958 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20200702 0 3.51 3.72 3.42 3.46 107600 3.46 down down correct
SBUX.US Starbucks Corporation 20200702 0 75.04 75.09 73.64 73.78 6544351 71.8487 down down correct
SCHL.US Scholastic Corporation 20200702 0 30.32 30.785 28.78 28.87 107048 27.9225 down down correct
SCHN.US Schnitzer Steel Industries Inc 20200702 0 17.8 18.28 16.54 16.85 614100 16.2484 down down correct
SCKT.US Socket Mobile Inc 20200702 0 1.55 1.56 1.44 1.44 39900 1.44 down up incorrect
SCOA.US Scion Tech Growth I 20200702 0 2.93 2.93 2.93 2.93 0 2.93
SCOR.US comScore Inc 20200702 0 3.07 3.07 2.94 2.98 212000 2.98 down down correct
SCPH.US scPharmaceuticals Inc 20200702 0 7.29 7.55 7.15 7.16 74300 7.16 down down correct
SCPL.US SciPlay Corporation 20200702 0 15.2 15.84 14.95 15.35 868000 15.35 up down incorrect
SCR.US Score Media and Gaming Inc 20200702 0 0.565 0.5731 0.5249 0.5354 35480 0.5354 down up incorrect
SCSC.US ScanSource Inc 20200702 0 23.81 24.04 23.06 23.21 60900 23.21 down down correct
SCVL.US Shoe Carnival Inc 20200702 0 29.46 30.2 28.81 29.11 283892 14.3918 down down correct
SCVX.US UN 20200702 0 10.75 10.75 10.26 10.26 5577 10.26 down down correct
SCWX.US SecureWorks Corp 20200702 0 11.77 12.18 11.53 11.58 83700 11.58 down down correct
SCYX.US SCYNEXIS Inc 20200702 0 0.72 0.74 0.7 0.719 93021 7.19 down down correct
SDC.US SmileDirectClub Inc 20200702 0 8.25 8.478 8.09 8.1 4561700 8.1 down down correct
SDGR.US Schrödinger Inc 20200702 0 97 97.73 92.65 92.82 628500 92.82 down down correct
SEAC.US SeaChange International Inc 20200702 0 1.47 1.48 1.43 1.45 288200 1.45 down down correct
SECO.US Secoo Holding Limited 20200702 0 3.11 3.3 3.1 3.28 271100 3.28 up up correct
SEDG.US SolarEdge Technologies Inc 20200702 0 143.81 144.75 140.19 143.11 740750 143.11 down down correct
SEED.US Origin Agritech Limited 20200702 0 6.59 9.19 6.4 8.63 1328842 8.63 up up correct
SEEL.US Seelos Therapeutics Inc 20200702 0 1.08 1.1 1.02 1.02 671037 1.02 down up incorrect
SEIC.US SEI Investments Company 20200702 0 55.31 55.54 54.1 54.24 381779 53.2123 down down correct
SELB.US Selecta Biosciences Inc 20200702 0 2.85 2.85 2.66 2.74 1846400 2.74 down down correct
SELF.US Global Self Storage Inc 20200702 0 3.9097 3.91 3.88 3.8901 10591 3.5909 down down correct
SENEA.US Seneca Foods Corporation 20200702 0 33.49 33.87 32.95 33.48 28400 33.48 down up incorrect
SENEB.US Seneca Foods Corporation 20200702 0 33 33 33 33 0 33
SESN.US Sesen Bio Inc 20200702 0 0.713 0.718 0.7 0.706 319100 0.706 down down correct
SFBS.US ServisFirst Bancshares Inc 20200702 0 34.6 35.02 33.55 33.69 126053 33.0599 down down correct
SFET.US Safe 20200702 0 1.84 1.92 1.7 1.74 2073100 1.74 down down correct
SFIX.US Stitch Fix Inc 20200702 0 27 28.67 26.96 28.55 2911700 28.55 up up correct
SFM.US Sprouts Farmers Market Inc 20200702 0 25 25.405 24.8119 24.9 1493032 24.9 down up incorrect
SFNC.US Simmons First National Corporation 20200702 0 16.52 16.84 16.09 16.15 675352 15.4791 down down correct
SFST.US Southern First Bancshares Inc 20200702 0 26.16 26.57 25.6 25.73 9400 25.73 down down correct
SFT.US Shift Technologies Inc 20200702 0 12.95 13.1 12.2 12.5 1050637 12.5 down down correct
SGA.US Saga Communications Inc 20200702 0 24.87 24.89 24.21 24.85 4862 23.842 down down correct
SGBX.US SG Blocks Inc 20200702 0 2.66 2.8 2.631 2.69 520618 2.69 up down incorrect
SGC.US Superior Group of Companies Inc 20200702 0 12.97 13.64 12.77 13.53 62120 13.1083 up up correct
SGEN.US Seagen Inc 20200702 0 167.75 170.36 166.02 169.03 782908 169.03 up up correct
SGH.US SMART Global Holdings Inc 20200702 0 27.18 27.58 26.66 27.03 152900 27.03 down down correct
SGLB.US Sigma Labs Inc 20200702 0 2.67 2.8299 2.65 2.81 474659 2.81 up up correct
SGLBW.US Sigma Labs Inc. Warrant 20200702 0 0.25 0.25 0.25 0.25 200 0.25
SGMA.US SigmaTron International Inc 20200702 0 3.2 3.26 3.15 3.22 40300 3.22 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20200702 0 1.189 1.3 1.189 1.298 1900 1.298 up up correct
SGMO.US Sangamo Therapeutics Inc 20200702 0 9.45 9.69 9.3 9.63 1382094 9.63 up up correct
SGMS.US Scientific Games Corporation 20200702 0 16.7 17.2199 16.19 16.25 1069967 16.25 down down correct
SGOC.US SGOCO Group Ltd 20200702 0 1.14 1.16 1.07 1.07 4546 1.07 down down correct
SGRP.US SPAR Group Inc 20200702 0 0.7789 0.7939 0.76 0.7656 1776 0.7656 down down correct
SGRY.US Surgery Partners Inc 20200702 0 12.03 12.11 11.06 11.18 553300 11.18 down down correct
SHBI.US Shore Bancshares Inc 20200702 0 11.01 11.01 10.47 10.47 32932 9.9683 down down correct
SHEN.US Shenandoah Telecommunications Company 20200702 0 51.66 51.66 49.835 50.33 145478 31.3623 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20200702 0 2.285 2.32 2.07 2.12 5006304 2.12 down up incorrect
SHIPW.US Seanergy Maritime Holdings Corp 20200702 0 0.06 0.0608 0.051 0.054 349506 0.054 down down correct
SHIPZ.US Seanergy Maritime Holdings Corp 20200702 0 0.08 0.0849 0.0563 0.0567 68380 0.0567 down down correct
SHOO.US Steven Madden Ltd 20200702 0 24.2 24.79 23.61 23.72 440129 23.3839 down down correct
SHYF.US The Shyft Group Inc 20200702 0 16.82 17.55 16.59 17.27 255534 17.1869 up up correct
SIBN.US SI 20200702 0 16.28 16.52 15.95 16.11 173800 16.11 down down correct
SIEB.US Siebert Financial Corp 20200702 0 5.03 5.03 4.806 4.89 22227 4.89 down up incorrect
SIEN.US Sientra Inc 20200702 0 4.3 4.3 3.9 4.09 1015928 4.09 down down correct
SIFY.US Sify Technologies Limited 20200702 0 0.7923 0.8 0.79 0.7996 43573 0.7996 up up correct
SIGA.US SIGA Technologies Inc 20200702 0 5.93 6.01 5.89 5.97 353600 5.97 up up correct
SIGI.US Selective Insurance Group Inc 20200702 0 52.79 53.15 51.25 51.56 188911 50.4462 down down correct
SILC.US Silicom Ltd 20200702 0 37.02 37.55 36.4 36.7 22000 36.7 down down correct
SILK.US Silk Road Medical Inc 20200702 0 42.73 43.085 41.66 42.39 404700 42.39 down down correct
SIMO.US Silicon Motion Technology Corporation 20200702 0 49.94 50.42 48.21 48.24 328857 46.3197 down down correct
SINO.US Sino 20200702 0 0.6202 0.6498 0.6101 0.647 21217 3.235 up up correct
SINT.US Sintx Technologies Inc 20200702 0 1.68 1.68 1.55 1.67 3672734 1.67 down down correct
SIOX.US Sio Gene Therapies Inc 20200702 0 2.78 2.79 2.7081 2.75 89829 2.75 down down correct
SIRI.US Sirius XM Holdings Inc 20200702 0 5.98 5.98 5.83 5.84 24056441 5.7515 down down correct
SISI.US Shineco Inc 20200702 0 0.5211 0.536 0.5202 0.5282 92832 0.5282 up up correct
SITM.US SiTime Corporation 20200702 0 47.58 48.52 42.01 45.85 203600 45.85 down down correct
SIVB.US SVB Financial Group 20200702 0 210.28 215.94 206 208.34 294495 208.34 down down correct
SIVBP.US SVB Financial Group 20200702 0 24.276 24.71 24.2 24.255 13900 22.518 down down correct
SKYW.US SkyWest Inc 20200702 0 32.92 33.3 30.93 30.96 361300 30.96 down down correct
SLAB.US Silicon Laboratories Inc 20200702 0 99.56 100.92 98 98.43 172496 98.43 down down correct
SLDB.US Solid Biosciences Inc 20200702 0 2.95 3.04 2.89 3 149400 3 up up correct
SLGG.US Super League Gaming Inc 20200702 0 2.55 2.555 2.34 2.38 273800 2.38 down down correct
SLGL.US Sol 20200702 0 8.7 8.898 8.5 8.69 15500 8.69 down up incorrect
SLGN.US Silgan Holdings Inc 20200702 0 32.69 33.09 32.65 32.83 468584 32.1861 up up correct
SLHG.US Skylight Health Group Inc. Ordinary Shares 20200702 0 0.0656 0.068 0.0656 0.068 5400 0.34 up up correct
SLM.US SLM Corporation 20200702 0 7.05 7.14 6.93 6.99 3458030 6.8672 down up incorrect
SLMBP.US SLM Corporation 20200702 0 33.6375 33.6375 33.3871 33.3871 396 31.5257 down down correct
SLNG.US Stabilis Solutions Inc 20200702 0 2.14 2.55 2.14 2.55 444 2.55 up up correct
SLNH.US Soluna Holdings Inc 20200702 0 0.72 0.75 0.71 0.71 2800 0.71 down down correct
SLNO.US Soleno Therapeutics Inc 20200702 0 2.12 2.19 2.05 2.18 917408 2.18 up up correct
SLP.US Simulations Plus Inc 20200702 0 62.98 63.23 60.56 61.8 190083 61.5078 down down correct
SLRC.US SLR Investment Corp 20200702 0 16.7 16.87 16.35 16.66 340976 14.5715 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20200702 0 1.45 1.46 1.39 1.44 198700 1.44 down up incorrect
SLS.US SELLAS Life Sciences Group Inc 20200702 0 2.86 2.9392 2.78 2.78 112815 2.78 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20200702 0 0.875 0.875 0.875 0.875 0 0.875
SMBC.US Southern Missouri Bancorp Inc 20200702 0 24.11 24.11 23.13 23.23 4993 22.5939 down down correct
SMBK.US SmartFinancial Inc 20200702 0 15.32 15.51 15.06 15.15 9860 14.8958 down down correct
SMCI.US Super Micro Computer Inc 20200702 0 28.35 28.71 27.31 27.48 420774 27.48 down down correct
SMED.US Sharps Compliance Corp 20200702 0 6.69 6.8174 6.47 6.49 176949 6.49 down down correct
SMID.US Smith 20200702 0 5.78 5.78 5.78 5.78 0 5.78
SMIT.US Schmitt Industries Inc 20200702 0 3.56 3.57 3.41 3.41 25500 3.41 down down correct
SMLR.US Semler Scientific Inc. Common Stock 20200702 0 45.18 45.6 44.69 45.2 12600 45.2 up up correct
SMMF.US Summit Financial Group Inc 20200702 0 16.62 16.86 16.16 16.16 5987 15.4197 down down correct
SMMT.US Summit Therapeutics Inc 20200702 0 3.23 3.29 3.19 3.29 14931 3.29 up up correct
SMPL.US The Simply Good Foods Company 20200702 0 19.22 20.38 19.22 20.2 1955800 20.2 up up correct
SMSI.US Smith Micro Software Inc 20200702 0 4.4 4.49 4.37 4.47 678400 4.47 up up correct
SMTC.US Semtech Corporation 20200702 0 52.19 52.87 51.79 52.49 373896 52.49 up up correct
SMTI.US Sanara MedTech Inc 20200702 0 17.99 18.1 15.75 18.1 7362 18.1 up up correct
SNAX.US Stryve Foods Inc 20200702 0 10.3449 10.42 10.26 10.42 965 10.42 up up correct
SNBR.US Sleep Number Corporation 20200702 0 43.02 43.44 41.6 42.07 225348 42.07 down down correct
SNCR.US Synchronoss Technologies Inc 20200702 0 3.48 3.57 3.22 3.32 439200 3.32 down down correct
SND.US Smart Sand Inc 20200702 0 1.06 1.19 1.06 1.16 464500 1.16 up up correct
SNDL.US Sundial Growers Inc 20200702 0 0.83 0.83 0.753 0.784 558700 0.784 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20200702 0 14.79 14.853 14.04 14.58 293900 14.58 down down correct
SNES.US SenesTech Inc 20200702 0 2.02 2.06 1.92 1.99 136313 1.99 down up incorrect
SNEX.US StoneX Group Inc 20200702 0 55.26 56.1 55.125 55.63 55498 55.63 up up correct
SNFCA.US Security National Financial Corporation 20200702 0 6.4195 6.5463 6.2878 6.3902 9783 6.0859 down down correct
SNGX.US Soligenix Inc 20200702 0 2.02 2.08 1.94 1.96 844200 1.96 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20200702 0 6.98 6.98 6.72 6.74 27663 6.74 down down correct
SNPS.US Synopsys Inc 20200702 0 198.55 199.579 196.67 197.58 650997 197.58 down down correct
SNT.US Senstar Technologies Ltd. 20200702 0 3.02 3.06 2.98 2.98 22950 1.6319 down down correct
SNY.US Sanofi 20200702 0 51.56 51.79 51.32 51.62 723030 49.7413 up up correct
SOHO.US Sotherly Hotels Inc 20200702 0 2.59 2.64 2.43 2.54 216300 2.54 down down correct
SOHOB.US Sotherly Hotels Inc 20200702 0 9.09 9.4 8.943 8.943 2900 8.943 down up incorrect
SOHON.US Sotherly Hotels Inc 20200702 0 10.144 10.144 9.214 9.214 1800 9.214 down down correct
SOHOO.US Sotherly Hotels Inc 20200702 0 9.3 9.3 8.77 8.81 2300 8.81 down down correct
SOHU.US Sohu.com Limited 20200702 0 9.28 9.73 9.22 9.48 445103 9.48 up up correct
SOLO.US Electrameccanica Vehicles Corp 20200702 0 2.529 3.55 2.43 3.13 129460703 3.13 up up correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20200702 0 0.97 1.8 0.935 1.6401 341071 1.6401 up up correct
SOLY.US Soliton Inc 20200702 0 7.93 7.9499 7.58 7.69 497256 7.69 down down correct
SONM.US Sonim Technologies Inc 20200702 0 0.81 0.83 0.8 0.8214 43645 8.214 up up correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20200702 0 3.68 3.73 3.6 3.63 189300 3.63 down down correct
SONO.US Sonos Inc 20200702 0 15 15.59 14.52 15.13 7281600 15.13 up up correct
SOTK.US Sono 20200702 0 2.62 2.62 2.62 2.62 400 2.62
SP.US SP Plus Corporation 20200702 0 20.35 20.41 19.33 19.62 140524 19.62 down down correct
SPCB.US SuperCom Ltd 20200702 0 1.71 1.82 1.7 1.72 546313 1.72 up up correct
SPFI.US South Plains Financial Inc 20200702 0 14.55 14.55 13.67 13.67 9900 13.4177 down down correct
SPI.US SPI Energy Co. Ltd 20200702 0 1.06 1.1578 1.05 1.07 367842 1.07 up up correct
SPKE.US Spark Energy Inc 20200702 0 15.5496 15.55 15.5269 15.5269 3293 14.8371 down down correct
SPLK.US Splunk Inc 20200702 0 203.97 204.5 199.085 199.91 2053127 199.91 down up incorrect
SPNE.US SeaSpine Holdings Corporation 20200702 0 10.74 10.76 10.28 10.44 78000 10.44 down down correct
SPNS.US Sapiens International Corporation N.V 20200702 0 27.52 27.9 27.2815 27.55 184370 27.2387 up up correct
SPOK.US Spok Holdings Inc 20200702 0 8.99 9.18 8.92 8.92 24596 8.277 down down correct
SPPI.US Spectrum Pharmaceuticals Inc 20200702 0 3.75 3.77 3.37 3.43 1206000 3.43 down down correct
SPRO.US Spero Therapeutics Inc 20200702 0 13.5 13.5 12.92 13.37 95800 13.37 down down correct
SPSC.US SPS Commerce Inc 20200702 0 77.24 77.59 75.83 76.14 154318 76.14 down down correct
SPT.US Sprout Social Inc 20200702 0 27.93 28.09 27.14 27.68 390300 27.68 down down correct
SPTN.US SpartanNash Company 20200702 0 20.58 21.19 20.58 20.9 381343 19.7316 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20200702 0 14.37 14.7199 14.07 14.16 737817 14.16 down down correct
SPWR.US SunPower Corporation 20200702 0 7.9283 8.0582 7.5883 7.7583 2339396 5.0807 down down correct
SQBG.US Sequential Brands Group Inc 20200702 0 0.224 0.224 0.2025 0.206 35561 8.24 down up incorrect
SQBGQ.US Sequential Brands Group Inc 20200702 0 8.8 8.8 8 8.4 35560 8.4 down down correct
SRAX.US SRAX Inc 20200702 0 2.69 2.69 2.31 2.44 118600 2.44 down down correct
SRCE.US 1st Source Corporation 20200702 0 35.2 36.19 34.24 34.34 71399 32.867 down down correct
SRCL.US Stericycle Inc 20200702 0 55.76 57.24 55.29 55.5 473818 55.5 down up incorrect
SRDX.US Surmodics Inc 20200702 0 43.4 43.41 42.54 43 61400 43 down up incorrect
SREV.US ServiceSource International Inc 20200702 0 1.68 1.71 1.67 1.69 263900 1.69 up up correct
SRGA.US Surgalign Holdings Inc 20200702 0 3.15 3.19 2.88 2.94 408606 2.94 down down correct
SRNE.US Sorrento Therapeutics Inc 20200702 0 7.04 7.07 6.43 6.85 24141312 6.85 down down correct
SRPT.US Sarepta Therapeutics Inc 20200702 0 169.17 169.17 162.515 162.75 539637 162.75 down down correct
SRRA.US Sierra Oncology Inc 20200702 0 11.91 12.025 11.895 11.95 9100 11.95 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20200702 0 7.87 7.87 7.87 7.87 0 39.2007
SRRK.US Scholar Rock Holding Corporation 20200702 0 17.7 17.8 17.16 17.6 69857 17.6 down down correct
SRTS.US Sensus Healthcare Inc 20200702 0 3.05 3.16 2.927 3.01 9700 3.01 down down correct
SSB.US South State Corporation 20200702 0 47.98 49.17 46.31 46.85 351941 45.0918 down down correct
SSBI.US Summit State Bank 20200702 0 9.3781 9.3781 9.15 9.24 3414 7.9852 down down correct
SSKN.US STRATA Skin Sciences Inc 20200702 0 1.18 1.2 1.15 1.16 28673 1.16 down down correct
SSNC.US SS&C Technologies Holdings Inc 20200702 0 57.16 57.62 56.485 56.61 987944 55.8571 down down correct
SSNT.US SilverSun Technologies Inc 20200702 0 2.06 2.18 2.06 2.17 6867 1.8427 up up correct
SSP.US The E.W. Scripps Company 20200702 0 8.86 8.96 8.19 8.28 211909 8.2132 down down correct
SSRM.US SSR Mining Inc 20200702 0 20.93 21.24 20.57 20.59 1246703 20.336 down down correct
SSSS.US SuRo Capital Corp 20200702 0 8.75 9.37 8.75 9.09 382200 5.0835 up up correct
SSTI.US ShotSpotter Inc 20200702 0 25.12 25.26 24.41 24.56 50300 24.56 down down correct
SSYS.US Stratasys Ltd 20200702 0 16.03 16.298 15.63 15.66 879768 15.66 down down correct
STAA.US STAAR Surgical Company 20200702 0 61.44 62.25 60.13 61.62 560447 61.62 up up correct
STAB.US Statera Biopharma Inc 20200702 0 2.22 2.42 2.21 2.24 525600 2.24 up up correct
STAF.US Staffing 360 Solutions Inc 20200702 0 0.9384 1.4 0.8752 0.98 2544447 5.88 up up correct
STBA.US S&T Bancorp Inc 20200702 0 23.01 23.36 22.15 22.22 119676 20.868 down up incorrect
STCN.US Steel Connect Inc 20200702 0 0.6 0.6 0.48 0.53 472600 0.53 down up incorrect
STFC.US State Auto Financial Corporation 20200702 0 17.72 17.79 17.06 17.13 37652 16.6758 down down correct
STGW.US MDC Partners Inc 20200702 0 2.1365 2.14 2.01 2.03 436916 2.03 down down correct
STIM.US Neuronetics Inc 20200702 0 1.89 1.9 1.82 1.83 268700 1.83 down down correct
STKL.US SunOpta Inc 20200702 0 4.72 4.88 4.66 4.8 295100 4.8 up up correct
STKS.US The ONE Group Hospitality Inc 20200702 0 1.64 1.645 1.5 1.53 82400 1.53 down down correct
STLD.US Steel Dynamics Inc 20200702 0 26.06 26.64 25.8 25.97 1204692 25.2233 down up incorrect
STND.US Standard AVB Financial Corp 20200702 0 22.86 23.2 22.86 23.2 5307 22.4863 up up correct
STNE.US StoneCo Ltd 20200702 0 40.07 40.98 39.49 40.11 1873500 40.11 up up correct
STOK.US Stoke Therapeutics Inc 20200702 0 23.69 23.69 22.91 23.02 86300 23.02 down down correct
STRA.US Strategic Education Inc 20200702 0 161.02 162.12 157.67 158.52 220596 152.9364 down down correct
STRL.US Sterling Construction Company Inc 20200702 0 10.3 10.45 10.06 10.12 131100 10.12 down down correct
STRM.US Streamline Health Solutions Inc 20200702 0 1.31 1.34 1.28 1.31 39200 1.31
STRO.US Sutro Biopharma Inc 20200702 0 7.93 7.93 7.33 7.44 302000 7.44 down down correct
STRR.US Star Equity Holdings Inc 20200702 0 2.75 3.025 2.61 2.84 690081 2.84 up up correct
STRRP.US Star Equity Holdings Inc 20200702 0 7.28 7.28 7.28 7.28 100 5.8381
STRS.US Stratus Properties Inc 20200702 0 19.68 19.68 19 19 3200 19 down up incorrect
STRT.US Strattec Security Corporation 20200702 0 16.09 18.66 16.09 16.95 33200 16.95 up up correct
STSA.US Satsuma Pharmaceuticals Inc 20200702 0 27.45 27.52 25.85 27.25 41398 27.25 down down correct
STX.US Seagate Technology Holdings plc 20200702 0 47.96 48.22 47.2501 47.34 2548126 44.8045 down up incorrect
STXB.US Spirit of Texas Bancshares Inc 20200702 0 11.88 12 11.35 11.4 40971 11.0832 down down correct
SUMO.US Sumo Logic Inc 20200702 0 191 197.2 190.1201 193 60660 193 up up correct
SUMR.US Summer Infant Inc 20200702 0 9.28 9.75 9.03 9.3475 24220 9.3475 up up correct
SUNS.US SLR Senior Investment Corp 20200702 0 12.58 12.61 12.2808 12.47 39502 11.0496 down down correct
SUNW.US Sunworks Inc 20200702 0 0.82 0.92 0.72 0.7474 9410155 0.7474 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20200702 0 24.21 24.23 23.35 23.61 348536 23.61 down down correct
SURF.US Surface Oncology Inc 20200702 0 6.6 6.65 6.195 6.3 450100 6.3 down down correct
SURG.US SurgePays Inc. Common Stock 20200702 0 0.24 0.24 0.215 0.2275 103940 11.375 down down correct
SVBI.US Severn Bancorp Inc 20200702 0 6.33 6.41 6.1 6.3 7999 6.1446 down down correct
SVC.US Service Properties Trust 20200702 0 7.17 7.33 6.73 6.88 3006388 6.8441 down down correct
SVRA.US Savara Inc 20200702 0 2.23 2.3299 2.12 2.13 323615 2.13 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20200702 0 4.14 4.16 4.03 4.1 19400 4.1 down down correct
SWAV.US ShockWave Medical Inc 20200702 0 47.63 47.85 46.49 47.46 243300 47.46 down down correct
SWBI.US Smith & Wesson Brands Inc 20200702 0 17.1407 17.794 16.9254 17.4097 5542911 17.075 up up correct
SWIR.US Sierra Wireless Inc 20200702 0 8.69 9 8.69 8.8 132519 8.8 up up correct
SWKH.US SWK Holdings Corporation 20200702 0 12.3 12.95 12.3 12.56 12016 12.56 up up correct
SWKS.US Skyworks Solutions Inc 20200702 0 127.52 130.05 127.285 128.42 1731960 125.9709 up up correct
SWTX.US SpringWorks Therapeutics Inc 20200702 0 42.29 43.49 40.29 40.55 73900 40.55 down down correct
SXTC.US China SXT Pharmaceuticals Inc 20200702 0 1.996 2.152 1.928 2.128 1264000 2.128 up up correct
SY.US So 20200702 0 13.96 15.81 13.96 14.76 2065700 14.76 up up correct
SYBT.US Stock Yards Bancorp Inc 20200702 0 38.72 39.39 37.5 37.62 123940 36.3915 down down correct
SYBX.US Synlogic Inc 20200702 0 2.031 2.04 1.94 1.95 278000 1.95 down down correct
SYNA.US Synaptics Incorporated 20200702 0 59.4 59.98 58.48 59.24 279703 59.24 down up incorrect
SYNC.US Synacor Inc 20200702 0 1.15 1.15 1.08 1.13 107767 1.13 down down correct
SYNH.US Syneos Health Inc 20200702 0 58.64 58.98 57.02 57.53 514468 57.53 down up incorrect
SYNL.US Synalloy Corporation 20200702 0 8.33 8.38 7.61 7.77 55510 7.77 down down correct
SYPR.US Sypris Solutions Inc 20200702 0 0.755 0.78 0.7164 0.78 30092 0.78 up up correct
SYRS.US Syros Pharmaceuticals Inc 20200702 0 11.6 12.36 10.74 12.15 300900 12.15 up up correct
TA.US TravelCenters of America Inc 20200702 0 13.93 13.94 13.4 13.56 787245 13.56 down down correct
TACO.US Del Taco Restaurants Inc 20200702 0 6.23 6.32 6.06 6.1 304674 5.9946 down down correct
TACT.US TransAct Technologies Incorporated 20200702 0 4.43 4.56 4.43 4.51 11500 4.51 up up correct
TAIT.US Taitron Components Incorporated 20200702 0 2.6 2.63 2.58 2.58 13641 2.416 down down correct
TANH.US Tantech Holdings Ltd 20200702 0 1.18 1.27 1.15 1.226 159300 1.226 up down incorrect
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20200702 0 24.659 25.06 24.659 24.88 9331 22.5739 up down incorrect
TANNL.US TravelCenters of America LLC SR NT 20200702 0 24.5 24.65 23.5 24.59 7598 21.8959 up up correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20200702 0 24.1 24.49 23.5255 24.44 5665 22.1885 up up correct
TAOP.US Taoping Inc 20200702 0 0.47 0.47 0.42 0.444 114575 2.664 down up incorrect
TARA.US Protara Therapeutics Inc 20200702 0 28.16 29.605 27.55 28.01 18747 28.01 down down correct
TAST.US Carrols Restaurant Group Inc 20200702 0 5.24 5.3399 4.89 4.98 459759 4.5191 down up incorrect
TATT.US TAT Technologies Ltd 20200702 0 3.8 3.8 3.7288 3.7288 840 3.7288 down down correct
TAYD.US Taylor Devices Inc 20200702 0 9.97 10.02 9.9533 9.96 1277 9.96 down down correct
TBBK.US The Bancorp Inc 20200702 0 9.37 9.58 9.03 9.13 364163 9.13 down down correct
TBK.US Triumph Bancorp Inc 20200702 0 23.37 24.15 22.72 22.87 106576 22.87 down down correct
TBKCP.US Triumph Bancorp Inc 20200702 0 24.59 24.59 24.45 24.45 17100 21.6813 down down correct
TBLT.US ToughBuilt Industries Inc 20200702 0 0.825 0.825 0.7701 0.7808 1184163 0.7808 down down correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20200702 0 0.058 0.06 0.052 0.053 3400 0.053 down down correct
TBNK.US Territorial Bancorp Inc 20200702 0 23.31 23.31 22.43 22.59 14687 21.1762 down down correct
TBPH.US Theravance Biopharma Inc 20200702 0 20.99 21.21 20.32 20.52 368509 20.52 down up incorrect
TC.US TuanChe ADR 20200702 0 1.54 1.5697 1.4401 1.45 21645 5.8 down down correct
TCBI.US Texas Capital Bancshares Inc 20200702 0 30.6 31.185 28.37 28.68 814854 28.68 down down correct
TCBK.US TriCo Bancshares 20200702 0 30.2 30.63 29.22 29.46 101822 28.3883 down down correct
TCCO.US Technical Communications Corporation 20200702 0 3.28 3.3399 3.17 3.17 11220 3.17 down down correct
TCDA.US Tricida Inc 20200702 0 27.2 27.2 26.24 26.49 169800 26.49 down down correct
TCFC.US The Community Financial Corporation 20200702 0 23.8973 24.29 23.6619 24.29 4658 23.7018 up down incorrect
TCMD.US Tactile Systems Technology Inc 20200702 0 41.46 41.925 39.35 40.87 254600 40.87 down down correct
TCOM.US Trip.com Group Limited 20200702 0 26.36 27.32 26.19 26.56 5124677 26.56 up up correct
TCON.US TRACON Pharmaceuticals Inc 20200702 0 1.96 1.97 1.87 1.93 163380 1.93 down down correct
TCPC.US BlackRock TCP Capital Corp 20200702 0 9.14 9.27 8.94 8.98 269000 7.8132 down down correct
TCRR.US TCR2 Therapeutics Inc 20200702 0 16.34 16.34 15.34 15.55 68100 15.55 down up incorrect
TCX.US Tucows Inc 20200702 0 58.19 58.19 56.96 57.44 27673 57.44 down down correct
TDAC.US Trident Acquisitions Corp 20200702 0 11 11 11 11 240 11
TDACU.US Trident Acquisitions Corp 20200702 0 12.675 12.675 12.675 12.675 0 12.675
TDACW.US Trident Acquisitions Corp. Warrant 20200702 0 0.57 0.58 0.444 0.53 48203 0.53 down down correct
TDW.US WT 20200702 0 0.4411 0.4411 0.4213 0.4213 200 0.4213 down down correct
TEAM.US Atlassian Corporation Plc 20200702 0 186.51 191.3229 185.02 190.08 2275487 190.08 up down incorrect
TECH.US Bio 20200702 0 266.17 272.89 264.9 269.18 131830 267.7742 up down incorrect
TECTP.US Tectonic Financial Inc 20200702 0 7.9 7.9 7.9 7.9 1200 6.8464
TEDU.US Tarena International Inc 20200702 0 1.58 1.6 1.57 1.57 17023 7.85 down down correct
TELA.US TELA Bio Inc 20200702 0 12.58 13.8 12.58 13.65 83100 13.65 up up correct
TELL.US Tellurian Inc 20200702 0 1.14 1.15 1.09 1.1 1904920 1.1 down up incorrect
TENB.US Tenable Holdings Inc 20200702 0 30.52 30.54 29.43 29.57 604000 29.57 down down correct
TENX.US Tenax Therapeutics Inc 20200702 0 0.9399 0.98 0.902 0.9027 224698 0.9027 down down correct
TER.US Teradyne Inc 20200702 0 84 85.72 83.67 84.58 1609794 84.1515 up down incorrect
TESS.US TESSCO Technologies Incorporated 20200702 0 5.45 5.72 5.22 5.34 76400 5.34 down down correct
TFFP.US TFF Pharmaceuticals Inc 20200702 0 5.88 6.25 5.87 6.19 161700 6.19 up up correct
TFSL.US TFS Financial Corporation 20200702 0 14.5 14.64 14 14.04 166411 12.8275 down down correct
TGA.US TransGlobe Energy Corporation 20200702 0 0.59 0.6191 0.58 0.6006 114923 0.562 up down incorrect
TGLS.US Tecnoglass Inc 20200702 0 5.4 5.7 5.38 5.64 58439 5.5349 up up correct
TGTX.US TG Therapeutics Inc 20200702 0 20.43 20.76 19.75 20.09 1645855 20.09 down down correct
TH.US Target Hospitality Corp 20200702 0 1.65 1.7 1.58 1.59 155461 1.59 down down correct
THCA.US Tuscan Holdings Corp. II 20200702 0 10.06 10.06 10.06 10.06 0 10.06
THCAU.US Tuscan Holdings Corp. II 20200702 0 10.1 10.1 10.1 10.1 0 10.1
THCAW.US THCAW 20200702 0 0.48 0.48 0.48 0.48 50 0.48
THFF.US First Financial Corporation 20200702 0 35.45 35.99 34.41 34.43 31110 33.5972 down down correct
THMA.US Thimble Point Acquisition Corp 20200702 0 0.29 0.29 0.29 0.29 213355 0.29
THMO.US ThermoGenesis Holdings Inc 20200702 0 5.55 5.67 5.4 5.49 206210 5.49 down down correct
THRM.US Gentherm Incorporated 20200702 0 39.04 40.41 38.72 38.89 125599 38.89 down down correct
THTX.US Theratechnologies Inc 20200702 0 2.01 2.04 1.93 1.97 55900 1.97 down down correct
THWWW.US Target Hospitality Corp 20200702 0 0.1 0.1 0.089 0.0915 3225 0.0915 down down correct
TIGO.US Millicom International Cellular S.A 20200702 0 26.74 26.98 26.26 26.27 73300 26.27 down down correct
TIGR.US UP Fintech Holding Limited 20200702 0 4.22 4.26 4.12 4.14 690400 4.14 down down correct
TILE.US Interface Inc 20200702 0 7.69 8.03 7.5 7.59 476371 7.5492 down down correct
TIPLX.US Total Income + Real Estate Fund Class L 20200702 0 29.37 29.37 29.37 29.37 0 27.4854
TIPPX.US Total Income + Real Estate Fund CL C 20200702 0 28.26 28.26 28.26 28.26 0 26.0501
TIPRX.US Totl In Rl Est A 20200702 0 29.6 29.6 29.6 29.6 0 27.7078
TIPT.US Tiptree Inc 20200702 0 6.54 6.55 6.36 6.39 19283 6.2052 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20200702 0 30.13 30.13 30.13 30.13 0 28.2187
TITN.US Titan Machinery Inc 20200702 0 10.74 10.9999 10.41 10.47 65406 10.47 down down correct
TLF.US Tandy Leather Factory Inc 20200702 0 15.44 15.46 15.44 15.46 2212 15.168 up up correct
TLGT.US Teligent Inc 20200702 0 2.49 2.65 2.36 2.585 131682 2.585 up up correct
TLMD.US SOC Telemed Inc 20200702 0 10 10 9.99 10 203375 10
TLRY.US Tilray Inc 20200702 0 7.15 7.28 6.89 6.96 4180500 6.96 down down correct
TLSA.US Tiziana Life Sciences PLC 20200702 0 6.72 6.95 6.48 6.51 68788 2.604 down up incorrect
TMC.US TMC the metals company Inc 20200702 0 10.15 10.15 9.8 9.92 435524 9.92 down down correct
TMDI.US Titan Medical Inc 20200702 0 0.88 0.9198 0.879 0.8939 1713506 0.8939 up up correct
TMDX.US TransMedics Group Inc 20200702 0 16.91 17.715 16.696 17.42 137500 17.42 up down incorrect
TMUS.US T 20200702 0 106.95 107.34 105.35 106.01 6411900 106.01 down up incorrect
TNDM.US Tandem Diabetes Care Inc 20200702 0 99.52 103.95 98.57 98.58 1518754 98.58 down up incorrect
TNT.US Peak Fintech Group Inc. Common Shares 20200702 0 1650 1650 1520 1590 25310 1590 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20200702 0 0.605 0.6072 0.59 0.5985 4854142 0.5985 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20200702 0 1.32 1.34 1.3 1.33 50130 10.64 up up correct
TOPS.US Top Ships Inc 20200702 0 0.1341 0.1351 0.131 0.1324 57276055 3.31 down down correct
TOUR.US Tuniu Corporation 20200702 0 1.35 1.44 1.25 1.38 883900 1.38 up up correct
TOWN.US TowneBank 20200702 0 18.62 18.9 17.8 17.92 143018 17.2625 down up incorrect
TPIC.US TPI Composites Inc 20200702 0 23.48 24.75 23.01 24.4 520600 24.4 up down incorrect
TPST.US Tempest Therapeutics Inc 20200702 0 1.71 1.73 1.6602 1.72 42062 25.8 up up correct
TPTX.US Turning Point Therapeutics Inc 20200702 0 65.06 65.55 62.92 64.35 186000 64.35 down down correct
TREE.US LendingTree Inc 20200702 0 299.99 305.94 294.12 295.69 132972 295.69 down down correct
TRHC.US Tabula Rasa HealthCare Inc 20200702 0 56.72 58.12 54.54 57.05 658800 57.05 up up correct
TRIB.US Trinity Biotech plc 20200702 0 2.12 2.35 2.09 2.29 912100 2.29 up down incorrect
TRIL.US Trillium Therapeutics Inc 20200702 0 8.1 8.2796 7.78 7.87 893225 7.87 down down correct
TRIP.US TripAdvisor Inc 20200702 0 19.79 19.99 18.91 19.1 1984512 19.1 down down correct
TRIT.US Triterras Inc 20200702 0 10.8 10.8494 10.5 10.79 1030864 10.79 down up incorrect
TRMB.US Trimble Inc 20200702 0 43.54 44.15 42.31 42.52 989345 42.52 down down correct
TRMD.US TORM plc 20200702 0 6.83 6.91 6.65 6.65 18131 5.9912 down down correct
TRMK.US Trustmark Corporation 20200702 0 24.17 24.27 23.26 23.39 279860 22.3065 down down correct
TRNS.US Transcat Inc 20200702 0 25.42 25.42 24.8 25.27 10000 25.27 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20200702 0 0.0013 0.0013 0.001 0.001 1374 0.2 down down correct
TROO.US TROOPS Inc 20200702 0 1.14 1.16 1.07 1.07 4500 1.07 down down correct
TROW.US T. Rowe Price Group Inc 20200702 0 124.85 125.675 122.37 122.73 1066192 118.4308 down down correct
TRS.US TriMas Corporation 20200702 0 23.93 24.28 23.52 23.6 88407 23.5719 down down correct
TRST.US TrustCo Bank Corp NY 20200702 0 6.2 6.34 6.02 6.04 272526 28.3656 down down correct
TRUE.US TrueCar Inc 20200702 0 2.6 2.65 2.55 2.56 669801 2.56 down down correct
TRUP.US Trupanion Inc 20200702 0 45.15 45.84 42.75 42.89 520116 42.89 down down correct
TRVG.US trivago N.V 20200702 0 1.95 2 1.91 1.94 251300 1.94 down down correct
TRVI.US Trevi Therapeutics Inc 20200702 0 7.1 8.15 6.8 7.615 53900 7.615 up up correct
TRVN.US Trevena Inc 20200702 0 1.61 1.62 1.5099 1.53 2079599 1.53 down up incorrect
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20200702 0 20.11 20.4 19.52 19.66 146600 18.3597 down down correct
TSBK.US Timberland Bancorp Inc 20200702 0 19.43 19.79 17.8 18.2 13061 17.2028 down down correct
TSC.US TriState Capital Holdings Inc 20200702 0 15.36 15.43 14.26 14.43 102586 14.43 down down correct
TSCAP.US TriState Capital Holdings Inc 20200702 0 23.251 23.251 23.165 23.165 812 20.9776 down down correct
TSCBP.US TriState Capital Holdings Inc 20200702 0 23.5 23.5 23.39 23.39 400 21.3008 down down correct
TSCO.US Tractor Supply Company 20200702 0 134.3 134.9 131.8901 132.45 721218 130.2844 down down correct
TSEM.US Tower Semiconductor Ltd 20200702 0 19.08 19.4 19.08 19.16 181202 19.16 up up correct
TSIFX.US TSIFX 20200702 0 9.63 9.63 9.63 9.63 0 9.2161
TSLA.US Tesla Inc 20200702 0 1221.48 1228 1185.6 1208.66 86250594 241.732 down down correct
TSRI.US TSR Inc 20200702 0 5.13 5.85 4.5 4.66 36682 4.66 down down correct
TTCF.US Tattooed Chef Inc 20200702 0 17.21 17.52 16.8 17.05 1211329 17.05 down down correct
TTD.US The Trade Desk Inc 20200702 0 436.75 455.81 435.295 442.93 2273714 44.293 up up correct
TTEC.US TTEC Holdings Inc 20200702 0 46.73 47.19 45.87 46.12 91495 44.1495 down down correct
TTEK.US Tetra Tech Inc 20200702 0 80.08 80.7 78.66 80.03 164842 79.3381 down down correct
TTGT.US TechTarget Inc 20200702 0 30.3 30.5 29.88 30.05 218743 30.05 down down correct
TTMI.US TTM Technologies Inc 20200702 0 12.49 12.688 11.9 11.95 1935239 11.95 down down correct
TTNP.US Titan Pharmaceuticals Inc 20200702 0 0.295 0.3155 0.28 0.2994 292265 8.982 up up correct
TTOO.US T2 Biosystems Inc 20200702 0 1.54 1.56 1.36 1.4 31959500 1.4 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20200702 0 1.3 1.3 1.22 1.3 62470 1.1983
TTWO.US Take 20200702 0 145.01 146.085 143.51 144.4 1578788 144.4 down down correct
TURN.US 180 Degree Capital Corp 20200702 0 1.74 1.81 1.74 1.78 16448 5.34 up up correct
TUSK.US Mammoth Energy Services Inc 20200702 0 1.2 1.23 1.15 1.15 100100 1.15 down up incorrect
TVTX.US Travere Therapeutics Inc 20200702 0 21.06 21.13 20.65 20.78 226063 20.78 down up incorrect
TVTY.US Tivity Health Inc 20200702 0 11.5 11.78 11.2065 11.25 357911 11.25 down up incorrect
TW.US Tradeweb Markets Inc 20200702 0 60.5 60.875 57.67 58.29 1431500 57.9102 down up incorrect
TWIN.US Twin Disc Incorporated 20200702 0 5.37 5.45 5.1 5.35 71700 5.35 down down correct
TWNK.US Hostess Brands Inc 20200702 0 12.45 12.47 12.22 12.33 631600 12.33 down down correct
TWNKW.US Hostess Brands Inc 20200702 0 0.88 0.9063 0.8205 0.89 10577 0.89 up down incorrect
TWOU.US 2U Inc 20200702 0 39.25 40.15 39.145 39.31 1704981 39.31 up up correct
TWST.US Twist Bioscience Corporation 20200702 0 46.04 46.87 45.02 46.16 353100 46.16 up up correct
TXG.US 10x Genomics Inc 20200702 0 88.89 90.03 87.64 89.99 584200 89.99 up up correct
TXMD.US TherapeuticsMD Inc 20200702 0 1.35 1.44 1.33 1.39 7170897 1.39 up up correct
TXN.US Texas Instruments Incorporated 20200702 0 126.39 127.17 125.02 125.81 4798950 121.2073 down down correct
TXRH.US Texas Roadhouse Inc 20200702 0 52.81 52.81 50.1 50.25 1303960 49.6069 down down correct
TYHT.US Shineco Inc 20200702 0 0.5211 0.536 0.5202 0.5282 92832 4.7538 up up correct
TYME.US Tyme Technologies Inc 20200702 0 1.33 1.3499 1.28 1.29 111511 1.29 down down correct
TZOO.US Travelzoo 20200702 0 5.63 6.03 5.59 5.82 198900 5.82 up up correct
UAL.US United Airlines Holdings Inc 20200702 0 35.88 36.08 33.95 34.14 53576633 34.14 down down correct
UBCP.US United Bancorp Inc 20200702 0 11.65 11.675 11.5 11.6 3976 10.9569 down down correct
UBFO.US United Security Bancshares 20200702 0 7.1 7.17 6.49 6.55 31475 6.0813 down down correct
UBOH.US United Bancshares Inc 20200702 0 17.5 18.8 17.42 18.48 5712 17.7571 up down incorrect
UBSI.US United Bankshares Inc 20200702 0 27.32 27.62 26.26 26.4 362302 24.7796 down down correct
UBX.US Unity Biotechnology Inc 20200702 0 8.46 8.96 8.36 8.96 302600 8.96 up up correct
UCBI.US United Community Banks Inc 20200702 0 19.58 19.8 18.63 18.71 376623 17.9613 down up incorrect
UCBIO.US United Community Banks Inc 20200702 0 24.82 24.9 24.7 24.7 66500 22.4624 down down correct
UCL.US uCloudlink Group Inc 20200702 0 16.1501 16.25 15.6 15.7912 16806 15.7912 down up incorrect
UCTT.US Ultra Clean Holdings Inc 20200702 0 23.06 23.67 22.84 23.2 221861 23.2 up up correct
UEIC.US Universal Electronics Inc 20200702 0 46.2 46.83 44.83 46 43900 46 down down correct
UEPS.US Net 1 UEPS Technologies Inc 20200702 0 3.07 3.18 3.05 3.17 237666 3.17 up down incorrect
UFCS.US United Fire Group Inc 20200702 0 27.44 27.59 26.4 26.58 37375 25.4768 down down correct
UFPI.US UFP Industries Inc 20200702 0 48.52 49.085 47.62 47.79 165899 47.1737 down down correct
UFPT.US UFP Technologies Inc 20200702 0 44.73 44.73 43.85 44.05 19200 44.05 down down correct
UG.US United 20200702 0 15.05 15.8 15.0444 15.5207 13255 14.7472 up up correct
UHAL.US AMERCO 20200702 0 301.92 302.75 296.46 300.3 42521 297.8569 down up incorrect
UIHC.US United Insurance Holdings Corp 20200702 0 7.66 7.67 7.44 7.5 57564 7.0117 down up incorrect
UK.US Ucommune International Ltd 20200702 0 10.09 10.09 10.09 10.09 305 10.09
ULBI.US Ultralife Corporation 20200702 0 7.07 7.19 6.81 6.9 56900 6.9 down down correct
ULH.US Universal Logistics Holdings Inc 20200702 0 17.52 17.5983 17.05 17.2 27217 16.7958 down down correct
ULTA.US Ulta Beauty Inc 20200702 0 207.84 208.43 202.1 203.59 789556 203.59 down down correct
UMBF.US UMB Financial Corporation 20200702 0 50.11 50.4 47.98 48.21 256784 47.0217 down down correct
UMPQ.US Umpqua Holdings Corporation 20200702 0 10.67 10.8 10.15 10.22 2163102 9.4508 down down correct
UNAM.US Unico American Corporation 20200702 0 5.01 5.2 5.01 5.2 900 5.2 up up correct
UNB.US Union Bankshares Inc 20200702 0 19 19.43 18.35 18.35 10371 17.0568 down down correct
UNIQX.US UNIQX 20200702 0 26.3 26.3 26.3 26.3 0 25.1843
UNIT.US Uniti Group Inc 20200702 0 9.5 9.55 9.37 9.51 1263441 8.7759 up down incorrect
UNTY.US Unity Bancorp Inc 20200702 0 14.62 15 14.04 14.04 6079 13.6786 down down correct
UONE.US Urban One Inc 20200702 0 19.25 19.71 17.8185 19.27 472261 19.27 up up correct
UONEK.US Urban One Inc 20200702 0 1.88 1.95 1.75 1.92 2170400 1.92 up down incorrect
UPLD.US Upland Software Inc 20200702 0 36.33 36.5 35.75 36 190620 36 down up incorrect
UPWK.US Upwork Inc 20200702 0 15.1 15.18 14.32 14.37 2576400 14.37 down up incorrect
URBN.US Urban Outfitters Inc 20200702 0 15.4 15.66 14.97 15.34 1803777 15.34 down down correct
URGN.US UroGen Pharma Ltd 20200702 0 25.87 25.87 24.89 25.36 147800 25.36 down up incorrect
USAK.US USA Truck Inc 20200702 0 7.86 8.41 7.85 8.41 84691 8.41 up up correct
USAP.US Universal Stainless & Alloy Products Inc 20200702 0 8.64 8.74 8.28 8.28 1700 8.28 down up incorrect
USAU.US U.S. Gold Corp 20200702 0 6.75 6.75 6.37 6.44 41475 6.44 down down correct
USEG.US U.S. Energy Corp 20200702 0 4.86 4.92 4.51 4.75 69600 4.75 down down correct
USIO.US Usio Inc 20200702 0 1.94 1.945 1.86 1.87 49198 1.87 down down correct
USLM.US United States Lime & Minerals Inc 20200702 0 84.74 84.74 83.81 83.81 1626 83.1556 down down correct
USQIX.US USQ Core Real Estate Fund 20200702 0 24.9 24.9 24.9 24.9 0 23.6772
USQSX.US USQ Core Real Estate Fund 20200702 0 24.91 24.91 24.91 24.91 0 23.6873
USWS.US U.S. Well Services Inc 20200702 0 0.4834 0.4999 0.48 0.4859 174874 1.7007 up up correct
USWSW.US U.S. Well Services Inc. WT EXP 031524 20200702 0 0.042 0.0498 0.035 0.0497 40616 0.0497 up up correct
UTHR.US United Therapeutics Corporation 20200702 0 121.4 122.34 120.02 120.33 857335 120.33 down down correct
UTMD.US Utah Medical Products Inc 20200702 0 90.29 90.9 84.71 86.38 21262 83.45 down down correct
UTSI.US UTStarcom Holdings Corp 20200702 0 1.77 1.82 1.68 1.68 35100 1.68 down down correct
UVSP.US Univest Financial Corporation 20200702 0 15.73 15.97 14.925 15 113670 14.3967 down down correct
UXIN.US Uxin Limited 20200702 0 1.5 1.6 1.483 1.59 1533500 1.59 up up correct
VALU.US Value Line Inc 20200702 0 28.27 29.17 26.78 27.36 4189 26.1936 down down correct
VBFC.US Village Bank and Trust Financial Corp 20200702 0 29.32 29.3608 29.32 29.3608 358 29.2874 up up correct
VBIV.US VBI Vaccines Inc 20200702 0 2.96 3 2.83 2.87 4472010 2.87 down down correct
VBLT.US Vascular Biogenics Ltd 20200702 0 1.23 1.24 1.21 1.221 202100 1.221 down down correct
VBTX.US Veritex Holdings Inc 20200702 0 17.16 17.36 16.44 16.54 259500 15.8899 down down correct
VC.US Visteon Corporation 20200702 0 69.07 70.46 68.75 70.11 305326 70.11 up up correct
VCEL.US Vericel Corporation 20200702 0 15.65 16 14.9 15.11 829200 15.11 down down correct
VCMIX.US Versus Capital Multi 20200702 0 26.8 26.8 26.8 26.8 0 25.2529
VCNX.US Vaccinex Inc 20200702 0 3.42 3.5 3.27 3.33 46800 3.33 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20200702 0 24.5 24.5 24.5 24.5 0 23.457
VCTR.US Victory Capital Holdings Inc 20200702 0 17.52 17.86 17.32 17.6 153520 17.1951 up up correct
VCYT.US Veracyte Inc 20200702 0 27.25 28.15 27 27.71 616327 27.71 up up correct
VECO.US Veeco Instruments Inc 20200702 0 13.43 13.76 13.31 13.4 417255 13.4 down down correct
VEON.US VEON Ltd 20200702 0 1.75 1.81 1.75 1.79 8682443 1.79 up up correct
VERB.US Verb Technology Company Inc 20200702 0 1.25 1.28 1.2001 1.23 145887 1.23 down up incorrect
VERBW.US Verb Technology Company Inc 20200702 0 0.31 0.33 0.295 0.3101 11050 0.3101 up down incorrect
VERI.US Veritone Inc 20200702 0 16.6 16.94 15.05 15.63 1078200 15.63 down up incorrect
VERO.US Venus Concept Inc 20200702 0 4.39 4.5 3.21 3.52 6003300 3.52 down down correct
VERU.US Veru Inc 20200702 0 3.37 3.38 3.23 3.36 455100 3.36 down down correct
VERY.US Vericity Inc 20200702 0 10.53 10.53 9.36 9.36 6000 9.36 down down correct
VFF.US Village Farms International Inc 20200702 0 5 5.01 4.73 4.76 669733 4.76 down down correct
VFLEX.US VFLEX 20200702 0 23.74 23.74 23.74 23.74 0 21.944
VG.US Vonage Holdings Corp 20200702 0 10.31 10.425 10.16 10.21 1500793 10.21 down down correct
VIA.US Via Renewables Inc 20200702 0 7.39 7.64 7.22 7.26 145547 6.5476 down up incorrect
VIAC.US ViacomCBS Inc 20200702 0 24 24.18 23.11 23.25 9947251 22.3972 down down correct
VIACA.US ViacomCBS Inc 20200702 0 26.72 26.79 25.59 25.61 135678 24.7383 down down correct
VIASP.US Via Renewables Inc 20200702 0 21.85 21.98 21.31 21.35 4300 19.1237 down down correct
VIAV.US Viavi Solutions Inc 20200702 0 12.51 12.84 12.4596 12.65 2403332 12.65 up up correct
VICR.US Vicor Corporation 20200702 0 72.51 74.54 72.405 72.57 155080 72.57 up up correct
VINC.US Vincerx Pharma Inc 20200702 0 9.99 9.99 9.99 9.99 102 9.99
VIOT.US Viomi Technology Co. Ltd 20200702 0 5.6 5.8 5.5 5.69 85300 5.69 up up correct
VIR.US Vir Biotechnology Inc 20200702 0 39.5 41.17 38.4 40.32 993000 40.32 up up correct
VIRC.US Virco Mfg. Corporation 20200702 0 2.92 2.92 2.61 2.78 4700 2.78 down down correct
VIRT.US Virtu Financial Inc 20200702 0 23.86 24.41 23.805 23.95 1032487 22.6704 up up correct
VIRX.US Viracta Therapeutics Inc 20200702 0 3.1 3.1 2.8 2.9 746610 2.9 down up incorrect
VISL.US Vislink Technologies Inc 20200702 0 0.585 0.5935 0.53 0.5748 1564847 3.4488 down down correct
VIVE.US Viveve Medical Inc 20200702 0 5.8 5.8 5.6 5.612 35906 5.612 down down correct
VIVO.US Meridian Bioscience Inc 20200702 0 23.53 24.94 22.87 23.79 946113 23.79 up up correct
VJET.US voxeljet AG 20200702 0 1.43 1.49 1.43 1.45 4476 7.25 up up correct
VKTX.US Viking Therapeutics Inc 20200702 0 7.09 7.18 6.62 6.68 2258960 6.68 down down correct
VLCN.US Volcon Inc. Common stock 20200702 0 6 6.2 6 6.2 1650 6.2 up up correct
VLDR.US Velodyne Lidar Inc 20200702 0 18.1 22.8 15.5 20.53 16013327 20.53 up down incorrect
VLDRW.US Velodyne Lidar Inc 20200702 0 3.7 4.46 2.85 3.94 9482951 3.94 up up correct
VLGEA.US Village Super Market Inc 20200702 0 26.5 27.11 26.38 26.56 64991 25.1827 up up correct
VLY.US Valley National Bancorp 20200702 0 7.67 7.775 7.3 7.34 2855473 6.9156 down down correct
VLYPO.US Valley National Bancorp 20200702 0 21.99 22 21.7 21.75 4407 20.0614 down down correct
VLYPP.US Valley National Bancorp 20200702 0 24.95 25 24.8629 24.8629 2480 22.9073 down up incorrect
VMD.US Viemed Healthcare Inc 20200702 0 9.3 9.57 8.98 9.44 678521 9.44 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20200702 0 12.09 12.1 11.64 11.85 262907 11.85 down down correct
VNET.US 21Vianet Group Inc 20200702 0 25.42 26.23 25.29 26.07 1319253 26.07 up up correct
VNOM.US Viper Energy Partners LP 20200702 0 10.39 10.52 10.05 10.36 485573 9.638 down down correct
VOD.US Vodafone Group Plc 20200702 0 16.31 16.39 16.025 16.06 2101661 14.6217 down up incorrect
VOXX.US VOXX International Corporation 20200702 0 5.84 5.84 5.56 5.62 78006 5.62 down down correct
VQS.US Viq Solutions Inc 20200702 0 2.8849 2.96 2.8701 2.96 3425 2.96 up up correct
VRA.US Vera Bradley Inc 20200702 0 4.5 4.51 4.26 4.44 319740 4.44 down down correct
VRAY.US ViewRay Inc 20200702 0 2.33 2.47 2.25 2.34 1092900 2.34 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20200702 0 10.41 10.72 10.07 10.3 111100 10.3 down up incorrect
VRDN.US Viridian Therapeutics Inc 20200702 0 1.11 1.1106 1.04 1.06 58710 15.9 down down correct
VREX.US Varex Imaging Corporation 20200702 0 15.27 15.27 14.76 14.94 336700 14.94 down down correct
VRM.US Vroom Inc 20200702 0 55.27 56.99 54.16 54.3 582900 54.3 down up incorrect
VRME.US VerifyMe Inc 20200702 0 3.9 3.97 3.75 3.85 32741 3.85 down up incorrect
VRMEW.US VerifyMe Inc 20200702 0 1.1 1.175 1.098 1.0999 6495 1.0999 down down correct
VRNA.US Verona Pharma plc 20200702 0 5.16 5.6 4.75 4.78 53965 4.78 down down correct
VRNS.US Varonis Systems Inc 20200702 0 95.17 98.64 94.41 98.58 1414536 32.86 up up correct
VRNT.US Verint Systems Inc 20200702 0 45.0888 45.5487 44.7689 45.1488 410080 22.9999 up down incorrect
VRRM.US Verra Mobility Corporation 20200702 0 10.85 10.94 10.55 10.69 1131600 10.69 down up incorrect
VRSK.US Verisk Analytics Inc 20200702 0 173.51 174.29 171.75 173.11 955480 171.5719 down down correct
VRSN.US VeriSign Inc 20200702 0 209.95 213.79 209.49 210.81 507236 210.81 up up correct
VRTS.US Virtus Investment Partners Inc 20200702 0 116.42 117.27 113.26 114.07 39425 111.2574 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20200702 0 288.52 293.95 287.45 291.1 1101751 291.1 up up correct
VS.US Versus Systems Inc 20200702 0 0.1708 0.1744 0.1601 0.1601 4075 2.5616 down down correct
VSAT.US Viasat Inc 20200702 0 37.63 38.5024 36.57 36.68 564302 36.68 down down correct
VSEC.US VSE Corporation 20200702 0 30.49 31.025 29.77 30.21 28214 29.7985 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20200702 0 5.84 5.84 5.84 5.84 0 5.5521
VSLCX.US Invesco Senior Loan Fund Class C 20200702 0 5.86 5.86 5.86 5.86 0 5.6298
VSLYX.US If Inv Snr Fnd Y 20200702 0 5.85 5.85 5.85 5.85 0 5.5423
VSTM.US Verastem Inc 20200702 0 1.69 1.7 1.65 1.67 3122300 1.67 down down correct
VTGN.US VistaGen Therapeutics Inc 20200702 0 0.5391 0.5486 0.523 0.531 444620 0.531 down down correct
VTNR.US Vertex Energy Inc 20200702 0 0.6612 0.6942 0.64 0.6638 57814 0.6638 up down incorrect
VTRS.US Viatris Inc 20200702 0 16 16.16 15.76 15.93 4869912 15.5671 down down correct
VTSI.US VirTra Inc 20200702 0 3.56 3.89 3.56 3.8 63908 3.8 up up correct
VTVT.US vTv Therapeutics Inc 20200702 0 2.29 2.33 2.16 2.27 207413 2.27 down up incorrect
VUZI.US Vuzix Corporation 20200702 0 2.46 3.06 2.41 2.85 6183098 2.85 up down incorrect
VVPR.US VivoPower International PLC 20200702 0 1.33 1.98 1.33 1.44 1173427 1.44 up up correct
VWTR.US Vidler Water Resources Inc 20200702 0 8.31 8.41 8.24 8.28 30500 8.28 down up incorrect
VXRT.US Vaxart Inc 20200702 0 8.05 8.15 7.1 7.37 17873785 7.37 down down correct
VYGR.US Voyager Therapeutics Inc 20200702 0 13.5 13.58 12.76 12.9 231400 12.9 down down correct
VYNE.US VYNE Therapeutics Inc 20200702 0 7.04 7.084 6.68 6.76 952175 6.76 down down correct
VYNT.US Vyant Bio Inc 20200702 0 2.85 2.88 2.7 2.75 36300 2.75 down down correct
WABC.US Westamerica Bancorporation 20200702 0 56.65 57.41 56 56.22 122874 53.8613 down down correct
WAFD.US Washington Federal Inc 20200702 0 26.78 27.05 25.79 25.89 329976 24.6609 down down correct
WAFU.US Wah Fu Education Group Limited 20200702 0 4.41 5.32 4.41 4.9 150952 4.9 up up correct
WASH.US Washington Trust Bancorp Inc 20200702 0 32.41 32.9 31.55 31.66 68041 29.8898 down up incorrect
WATT.US Energous Corporation 20200702 0 3 3.07 2.82 2.84 1308312 2.84 down down correct
WB.US Weibo Corporation 20200702 0 33.49 34.19 33.49 33.72 1180936 33.72 up up correct
WBA.US Walgreens Boots Alliance Inc 20200702 0 41.31 42.33 41.255 41.98 7901086 39.5017 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20200702 0 40.72 40.855 40.24 40.33 1246200 40.33 down up incorrect
WDAY.US Workday Inc 20200702 0 193.97 194 188.2 188.45 1762581 188.45 down down correct
WDC.US Western Digital Corporation 20200702 0 43.02 43.39 42.19 42.44 3900242 42.44 down up incorrect
WDFC.US WD 20200702 0 197.71 200.15 196.515 197.01 166132 193.4911 down down correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20200702 0 12.8 12.8 12.8 12.8 0 12.6929
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20200702 0 13.16 13.16 13.16 13.16 0 13.055
WEN.US The Wendy's Company 20200702 0 22.52 22.61 21.81 21.89 2347404 21.3443 down down correct
WERN.US Werner Enterprises Inc 20200702 0 42.13 42.62 42.01 42.31 900161 41.8095 up down incorrect
WESFX.US Wildermuth Endowment Strategy Fund 20200702 0 13.3 13.3 13.3 13.3 0 13.1935
WETF.US WisdomTree Investments Inc 20200702 0 3.59 3.675 3.42 3.43 704935 3.3156 down down correct
WEYS.US Weyco Group Inc 20200702 0 21.99 22.25 21.44 21.44 11357 20.2365 down down correct
WFCPX.US Wells Fargo & Co Non 20200702 0 25.18 25.18 25.18 25.18 0 25.18
WHF.US WhiteHorse Finance Inc 20200702 0 10.43 10.56 10.22 10.27 75419 8.6782 down up incorrect
WHFBZ.US WHFBZ 20200702 0 24.145 24.26 24.145 24.19 1479 22.0003 up up correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20200702 0 1.84 1.94 1.84 1.9 15600 1.9 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20200702 0 12.1 12.21 12.1 12.21 1600 12.21 up up correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20200702 0 7.195 7.195 7.195 7.195 100 7.195
WILC.US G. Willi 20200702 0 15.5 15.86 15.5 15.86 4766 14.9568 up down incorrect
WIMI.US WiMi Hologram Cloud Inc 20200702 0 3.41 3.55 3.41 3.47 25517 3.47 up down incorrect
WINA.US Winmark Corporation 20200702 0 173.98 179.355 173.07 174.2 20564 164.4534 up up correct
WING.US Wingstop Inc 20200702 0 144.98 146.13 141.41 141.54 501813 135.3815 down down correct
WINT.US Windtree Therapeutics Inc 20200702 0 6.87 7.085 6.7564 7 17150 7 up up correct
WIRE.US Encore Wire Corporation 20200702 0 48.54 49.14 47.46 47.59 69881 47.5169 down down correct
WISA.US Summit Wireless Technologies Inc 20200702 0 2.33 2.35 2.21 2.26 1558500 2.26 down down correct
WIX.US Wix.com Ltd 20200702 0 270.97 274.99 266.06 272.85 834888 272.85 up up correct
WKEY.US WISeKey International Holding AG 20200702 0 7.1 7.4 6.589 6.92 14700 6.92 down down correct
WKHS.US Workhorse Group Inc 20200702 0 20.37 22.9 19.75 20.91 120960797 20.91 up up correct
WKSP.US Worksport Ltd. Common Stock 20200702 0 0.064 0.079 0.064 0.078 64800 0.078 up up correct
WLDN.US Willdan Group Inc 20200702 0 25.41 25.5764 24.62 24.69 22006 24.69 down up incorrect
WLFC.US Willis Lease Finance Corporation 20200702 0 24.05 24.05 21.87 22.01 12114 22.01 down down correct
WLTW.US Willis Towers Watson Public Limited Company 20200702 0 199.39 199.39 195.75 196.6 466436 193.4803 down down correct
WMG.US Warner Music Group Corp 20200702 0 29.55 30.05 29.06 29.35 594366 28.6969 down down correct
WNEB.US Western New England Bancorp Inc 20200702 0 5.71 5.74 5.45 5.45 15982 5.2272 down down correct
WPRT.US Westport Fuel Systems Inc 20200702 0 1.22 1.26 1.17 1.24 1091474 1.24 up up correct
WRAP.US Wrap Technologies Inc 20200702 0 10.35 11.2 10.181 11.15 1400000 11.15 up up correct
WRLD.US World Acceptance Corporation 20200702 0 67.8 68.5 63.59 64.77 60500 64.77 down down correct
WSBC.US WesBanco Inc 20200702 0 20.29 20.6 19.51 19.61 349730 18.4196 down up incorrect
WSBF.US Waterstone Financial Inc 20200702 0 14.63 14.63 14.18 14.2 57195 12.895 down up incorrect
WSC.US WillScot Mobile Mini Holdings Corp 20200702 0 13.45 13.75 12.705 13.15 3779300 13.15 down down correct
WSFS.US WSFS Financial Corporation 20200702 0 27.99 28.4 26.79 26.94 124006 26.451 down down correct
WSTG.US Wayside Technology Group Inc 20200702 0 24.52 24.99 24.11 24.11 9565 23.1431 down down correct
WTBA.US West Bancorporation Inc 20200702 0 17.33 17.38 16.75 16.79 20896 15.8357 down down correct
WTER.US The Alkaline Water Company Inc 20200702 0 1.71 1.75 1.63 1.66 1966777 1.66 down down correct
WTFC.US Wintrust Financial Corporation 20200702 0 43.17 44.21 41.78 41.98 788920 40.8119 down down correct
WTFCM.US Wintrust Financial Corporation 20200702 0 25.21 25.5985 25.21 25.35 7898 23.5231 up up correct
WTFCP.US Wintrust Financial Corporation 20200702 0 25.99 26.04 25.9 25.95 20399 23.7848 down up incorrect
WTRH.US Waitr Holdings Inc 20200702 0 2.7 2.94 2.56 2.92 7212637 2.92 up up correct
WTW.US Weight Watchers International Inc 20200702 0 25.73 26.1 25.55 25.66 9346 25.66 down down correct
WVE.US Wave Life Sciences Ltd 20200702 0 11.12 11.2 9.76 9.91 651600 9.91 down down correct
WVFC.US WVS Financial Corp 20200702 0 13.02 13.07 13.02 13.07 344 12.5558 up up correct
WVVI.US Willamette Valley Vineyards Inc 20200702 0 6.0532 6.0679 6.01 6.06 1395 6.06 up up correct
WW.US WW International Inc 20200702 0 25.77 26.1293 25.4 25.66 1083958 25.66 down down correct
WWD.US Woodward Inc 20200702 0 78.23 79.86 76.08 76.81 289635 76.2517 down down correct
WYNN.US Wynn Resorts Limited 20200702 0 75.59 78.352 75.1284 77.32 6267210 77.32 up up correct
XAIR.US Beyond Air Inc 20200702 0 6.9 7.2 6.7 7.07 361100 7.07 up up correct
XBIO.US Xenetic Biosciences Inc 20200702 0 1.06 1.06 0.99 0.995 165641 0.995 down down correct
XBIOW.US Xenetic Biosciences Inc 20200702 0 0.7 0.7 0.7 0.7 0 0.7
XBIT.US XBiotech Inc 20200702 0 14.1 14.6 14.03 14.51 89247 14.51 up up correct
XCAPX.US ACAP Strategic Fund 20200702 0 24.47 24.47 24.47 24.47 0 23.5022
XCBFX.US Capstone Church Bond Fund 20200702 0 12 12 12 12 0 12
XCLIX.US XCLIX 20200702 0 10.89 10.89 10.89 10.89 0 10.5106
XCUR.US Exicure Inc 20200702 0 2.48 2.55 2.4 2.48 159900 2.48
XCWPX.US ACAP Strategic Fund Class W Shares 20200702 0 18.23 18.23 18.23 18.23 0 18.23
XEL.US Xcel Energy Inc 20200702 0 64.87 65.07 63.97 64.1 3132984 61.5516 down up incorrect
XELA.US Exela Technologies Inc 20200702 0 0.414 0.4297 0.385 0.3933 10820180 1.1799 down down correct
XELB.US Xcel Brands Inc 20200702 0 0.9 0.9 0.85 0.8658 65463 0.8658 down up incorrect
XENE.US Xenon Pharmaceuticals Inc 20200702 0 12.95 13.05 12.52 12.81 58392 12.81 down down correct
XENT.US Intersect ENT Inc 20200702 0 14.23 14.41 13.33 13.73 476795 13.73 down down correct
XERS.US Xeris Pharmaceuticals Inc 20200702 0 2.9 3.1 2.6 2.79 13110800 2.79 down down correct
XFOR.US X4 Pharmaceuticals Inc 20200702 0 9.26 9.26 8.79 8.97 34808 8.97 down up incorrect
XGEIX.US Guggenheim Energy & Income Fund 20200702 0 748.46 748.46 748.46 748.46 0 614.9046
XGN.US Exagen Inc 20200702 0 13.1 13.1 12.615 12.75 32300 12.75 down up incorrect
XILSX.US Pioneer ILS Interval Fund 20200702 0 8.53 8.53 8.53 8.53 0 8.1064
XLNX.US Xilinx Inc 20200702 0 94.56 96.23 93.91 95.29 3165242 94.4981 up up correct
XLRN.US Acceleron Pharma Inc 20200702 0 98.27 104.18 97.52 101.35 1511704 101.35 up up correct
XNCR.US Xencor Inc 20200702 0 32.39 33.07 31.675 32.82 469020 32.82 up up correct
XNET.US Xunlei Limited 20200702 0 3.59 3.7627 3.5173 3.63 410041 3.63 up up correct
XOMA.US XOMA Corporation 20200702 0 19.2 20.29 19.07 20.03 53397 20.03 up down incorrect
XONE.US The ExOne Company 20200702 0 8.67 9.4 8.67 8.94 239150 8.94 up up correct
XP.US XP Inc 20200702 0 46.52 46.83 44.5 44.79 6260500 44.79 down up incorrect
XPEL.US XPEL Inc 20200702 0 15.74 15.79 14.79 15.11 209555 15.11 down up incorrect
XPER.US Xperi Holding Corporation 20200702 0 14.92 15.04 14.33 14.38 551765 14.1886 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20200702 0 5.84 5.84 5.84 5.84 0 5.5547
XRAY.US DENTSPLY SIRONA Inc 20200702 0 45.47 45.72 44.035 44.18 1170473 43.7625 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20200702 0 0.1217 0.1217 0.1012 0.1012 3500 0.1012 down up incorrect
XRX.US Xerox Holdings Corporation Common Stock 20200702 0 15.47 16.16 15.45 15.73 4470520 14.8533 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20200702 0 10.06 10.06 10.06 10.06 0 9.5727
XSICX.US Voya Senior Income Fund Class 20200702 0 10.03 10.03 10.03 10.03 0 9.6076
XSIIX.US ING Senior Incm Fd 20200702 0 10.02 10.02 10.02 10.02 0 9.5014
XSILX.US XSILX 20200702 0 8.55 8.55 8.55 8.55 0 8.1848
XSIWX.US ING Senior Incm Fd 20200702 0 10.06 10.06 10.06 10.06 0 9.5416
XSLCX.US Invesco Senior Loan Fund Class 20200702 0 5.84 5.84 5.84 5.84 0 5.84
XSPA.US XpresSpa Group Inc 20200702 0 4 4.135 3.91 4.02 6365430 4.02 up down incorrect
XTLB.US XTL Biopharmaceuticals Ltd 20200702 0 1.6 1.6 1.52 1.5923 12974 1.5923 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20200702 0 0.75 0.77 0.735 0.737 817900 0.737 down up incorrect
YELL.US Yellow Corporation 20200702 0 3 3.19 2.9 3.04 7462600 3.04 up up correct
YI.US 111 Inc 20200702 0 6.33 6.66 6.16 6.38 37900 6.38 up up correct
YJ.US Yunji Inc 20200702 0 2.69 2.75 2.56 2.56 87100 2.56 down down correct
YMAB.US Y 20200702 0 42.72 43.62 41.01 41.94 183600 41.94 down down correct
YMTX.US Yumanity Therapeutics Inc 20200702 0 1.38 1.42 1.33 1.37 42421 27.4 down down correct
YNDX.US Yandex N.V 20200702 0 50.39 50.655 49.96 50.12 1943199 50.12 down up incorrect
YORW.US The York Water Company 20200702 0 48.6 49.24 48.05 48.87 41054 47.8659 up up correct
YTEN.US Yield10 Bioscience Inc 20200702 0 6.06 6.57 5.86 6.1 280385 6.1 up up correct
YTRA.US Yatra Online Inc 20200702 0 0.74 0.78 0.72 0.765 1908900 0.765 up up correct
YVR.US Liquid Media Group Ltd 20200702 0 1.37 1.64 1.34 1.49 2521400 1.49 up up correct
YY.US JOYY Inc 20200702 0 91.33 91.9 88.47 88.68 1037557 85.1795 down down correct
Z.US Zillow Group Inc 20200702 0 60 60.7 59.09 59.96 2127100 59.96 down down correct
ZBRA.US Zebra Technologies Corporation 20200702 0 256.49 259.73 254.355 255.04 228645 255.04 down down correct
ZCMD.US Zhongchao Inc 20200702 0 2.26 2.26 2.12 2.16 6200 2.16 down up incorrect
ZD.US Ziff Davis Inc. 20200702 0 64.88 65.82 61.355 61.69 1302428 61.69 down down correct
ZEST.US Ecoark Holdings Inc. Common Stock 20200702 0 3.25 3.27 3.17 3.18 144200 3.18 down down correct
ZEUS.US Olympic Steel Inc 20200702 0 11.57 11.6298 11.235 11.41 59201 11.3373 down down correct
ZG.US Zillow Group Inc 20200702 0 59.89 60.39 58.59 59.39 583590 59.39 down down correct
ZGNX.US Zogenix Inc 20200702 0 29.26 29.98 28.5901 29.19 829643 29.19 down down correct
ZGYH.US Yunhong International 20200702 0 9.75 9.802 9.74 9.802 4200 9.802 up up correct
ZGYHU.US Yunhong International 20200702 0 10.1 10.1 10.08 10.1 1501 10.1
ZGYHW.US Yunhong International 20200702 0 0.1903 0.1903 0.1903 0.1903 100 0.1903
ZI.US ZoomInfo Technologies Inc 20200702 0 49.48 49.53 44.78 45.05 4063600 45.05 down down correct
ZION.US Zions Bancorporation National Association 20200702 0 33.32 33.81 32.26 32.41 1605895 31.031 down up incorrect
ZIONL.US ZIONL 20200702 0 25.96 25.96 25.85 25.92 15100 23.5865 down up incorrect
ZIONO.US Zions Bancorporation National Association 20200702 0 26.88 26.88 26.48 26.48 1800 24.2762 down up incorrect
ZIONP.US Zions Bancorporation National Association 20200702 0 20.39 20.5232 20.34 20.37 2420 19.1532 down up incorrect
ZIOP.US ZIOPHARM Oncology Inc 20200702 0 3.32 3.36 3.21 3.24 1444745 3.24 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20200702 0 0.1001 0.107 0.09 0.1035 172130 0.1035 up down incorrect
ZIXI.US Zix Corporation 20200702 0 7.17 7.23 6.88 6.95 567300 6.95 down down correct
ZKIN.US ZK International Group Co. Ltd 20200702 0 1.42 1.42 1.35 1.38 50200 1.38 down down correct
ZLAB.US Zai Lab Limited 20200702 0 81.48 83.97 81.03 81.1 285700 81.1 down down correct
ZM.US Zoom Video Communications Inc 20200702 0 261 263.8 258 261.74 5629042 261.74 up up correct
ZNGA.US Zynga Inc 20200702 0 9.82 9.84 9.49 9.53 18523600 9.53 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20200702 0 48.51 48.98 46 47.97 78100 47.97 down up incorrect
ZS.US Zscaler Inc 20200702 0 112.26 112.9 109.692 110.21 1897000 110.21 down down correct
ZSAN.US Zosano Pharma Corporation 20200702 0 0.86 0.87 0.821 0.8214 1306239 0.8214 down down correct
ZUMZ.US Zumiez Inc 20200702 0 28.27 28.425 27.1 27.73 196293 27.73 down down correct
ZVO.US Zovio Inc 20200702 0 3.2 3.43 3.18 3.27 538500 3.27 up up correct
ZVZZT.US NASDAQ TEST STOCK 20200702 0 10.02 10.02 9.99 10.02 937690 10.02
ZXYZ.US A 20200702 0 5.5 5.5 5.5 5.5 0 5.5
ZYNE.US Zynerba Pharmaceuticals Inc 20200702 0 3.66 3.69 3.4 3.5 2860827 3.5 down up incorrect
ZYXI.US Zynex Inc 20200702 0 24.54 26.84 24.44 25.12 1072200 25.12 up down incorrect

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