CollectAI

close-nasdaq_stocks

2020/07/13

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20200713 0 10.22 10.22 10.22 10.22 0 9.7096
AACG.US ATA Creativity Global 20200713 0 1.48 1.54 1.39 1.46 84517 1.46 down down correct
AADI.US Aadi Bioscience Inc 20200713 0 18.75 19.2 18 18 28945 18 down down correct
AAIDX.US AAIDX 20200713 0 20.51 20.51 20.51 20.51 0 18.6463
AAL.US American Airlines Group Inc 20200713 0 12.13 12.27 11.4501 11.63 67580250 11.63 down down correct
AAME.US Atlantic American Corporation 20200713 0 1.68 1.7 1.5901 1.5901 10747 1.5818 down down correct
AAOI.US Applied Optoelectronics Inc 20200713 0 11.7 11.8 10.765 10.8 833528 10.8 down down correct
AAON.US AAON Inc 20200713 0 54.57 56.04 53.92 54.47 326708 54.0285 down down correct
AAPL.US Apple Inc 20200713 0 389.06 399.82 381.03 381.91 47912285 94.5586 down down correct
AATC.US Image Sensing Systems Inc 20200713 0 3.55 3.55 3.26 3.3 18100 3.1399 down down correct
AAWW.US Atlas Air Worldwide Holdings Inc 20200713 0 47.81 49.27 47.34 47.49 353780 47.49 down down correct
ABCB.US Ameris Bancorp 20200713 0 22 22.22 21.09 21.74 571264 21.3255 down down correct
ABEO.US Abeona Therapeutics Inc 20200713 0 3.06 3.06 2.85 2.86 1227156 2.86 down down correct
ABIO.US ARCA biopharma Inc 20200713 0 6.7 7.63 6.54 6.95 2488931 6.95 up up correct
ABMD.US Abiomed Inc 20200713 0 267.96 274.2 262.74 264.55 527473 264.55 down down correct
ABST.US Absolute Software Corporation 20200713 0 10.7 10.7 10.7 10.7 200 10.379
ABTX.US Allegiance Bancshares Inc 20200713 0 22.97 23.43 22.27 22.99 55772 22.5578 up up correct
ABUS.US Arbutus Biopharma Corporation 20200713 0 1.85 1.88 1.75 1.75 591063 1.75 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20200713 0 2.95 2.95 2.95 2.95 1400 2.95
ACAD.US ACADIA Pharmaceuticals Inc 20200713 0 56.08 56.29 52.13 52.32 1269587 52.32 down down correct
ACB.US Aurora Cannabis Inc 20200713 0 12.12 12.68 11.91 12.08 4351555 12.08 down down correct
ACBI.US Atlantic Capital Bancshares Inc 20200713 0 10.65 11.006 10.34 10.78 62200 10.78 up down incorrect
ACCD.US Accolade Inc 20200713 0 35.36 35.97 32.72 32.99 544929 32.99 down down correct
ACER.US Acer Therapeutics Inc 20200713 0 3.46 3.47 3.26 3.3 96728 3.3 down down correct
ACET.US Adicet Bio Inc 20200713 0 2.48 2.49 2.27 2.3 136431 16.1 down down correct
ACGL.US Arch Capital Group Ltd 20200713 0 28.78 29.06 28.08 28.29 2312021 28.29 down down correct
ACGLO.US Arch Capital Group Ltd 20200713 0 25.3 25.3783 25.1933 25.24 12852 23.3458 down down correct
ACHC.US Acadia Healthcare Company Inc 20200713 0 25.7 26.285 25.13 25.21 388833 25.21 down down correct
ACHV.US Achieve Life Sciences Inc 20200713 0 0.398 0.4002 0.375 0.3798 3828476 7.596 down down correct
ACIU.US AC Immune SA 20200713 0 7 7.12 6.81 6.86 62900 6.86 down down correct
ACIW.US ACI Worldwide Inc 20200713 0 25.99 26.41 25.38 25.43 460542 25.43 down down correct
ACLS.US Axcelis Technologies Inc 20200713 0 28.75 29.53 27.56 27.58 446770 27.58 down down correct
ACMR.US ACM Research Inc 20200713 0 83.13 89.67 82.11 83.52 800900 83.52 up up correct
ACNB.US ACNB Corporation 20200713 0 23.59 23.75 22.7 23.32 14310 22.033 down down correct
ACOR.US Acorda Therapeutics Inc 20200713 0 0.7437 0.745 0.7022 0.703 215578 4.218 down down correct
ACRS.US Aclaris Therapeutics Inc 20200713 0 2.03 2.08 1.91 1.99 758934 1.99 down down correct
ACRX.US AcelRx Pharmaceuticals Inc 20200713 0 1.05 1.07 1.01 1.01 662900 1.01 down down correct
ACST.US Acasti Pharma Inc 20200713 0 0.72 0.73 0.68 0.6967 189014 5.5736 down down correct
ACTG.US Acacia Research Corporation 20200713 0 3.83 4.01 3.78 3.79 439311 3.79 down down correct
ADAP.US Adaptimmune Therapeutics plc 20200713 0 9.2 9.47 8.9 8.94 541695 8.94 down down correct
ADBE.US Adobe Inc 20200713 0 469.77 470.61 440.64 442.47 3480659 442.47 down up incorrect
ADES.US Advanced Emissions Solutions Inc 20200713 0 4.88 4.93 4.61 4.64 164784 4.64 down down correct
ADI.US Analog Devices Inc 20200713 0 121.73 122.93 116.46 117.25 14319974 114.2284 down down correct
ADIL.US Adial Pharmaceuticals Inc 20200713 0 1.43 1.4472 1.37 1.38 118907 1.38 down up incorrect
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20200713 0 0.38 0.4 0.2973 0.2973 4249 0.2973 down down correct
ADMA.US ADMA Biologics Inc 20200713 0 2.86 2.93 2.76 2.76 2069200 2.76 down down correct
ADMP.US Adamis Pharmaceuticals Corporation 20200713 0 0.6 0.677 0.5754 0.611 13150610 0.611 up up correct
ADMS.US Adamas Pharmaceuticals Inc 20200713 0 2.68 2.8 2.63 2.63 199821 2.63 down down correct
ADN.US Advent Technologies Holdings Inc 20200713 0 10.35 10.382 10.321 10.335 1700 10.335 down down correct
ADNWW.US Advent Technologies Holdings Inc 20200713 0 0.55 0.6 0.5 0.51 152167 0.51 down down correct
ADP.US Automatic Data Processing Inc 20200713 0 147.5 149.13 145.07 145.48 1576884 141.0628 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20200713 0 46.38 47.21 44.13 44.18 656700 44.18 down down correct
ADSK.US Autodesk Inc 20200713 0 246.17 246.73 231.26 231.86 2030573 231.86 down down correct
ADTN.US ADTRAN Inc 20200713 0 11.04 11.25 10.85 10.86 278606 10.5082 down down correct
ADTX.US Aditxt Inc 20200713 0 3.28 3.8 2.83 3.4 1374500 3.4 up up correct
ADUS.US Addus HomeCare Corporation 20200713 0 90.53 92.19 87.12 87.22 151540 87.22 down down correct
ADV.US Advantage Solutions Inc 20200713 0 11.34 11.49 11.19 11.37 40600 11.37 up up correct
ADVM.US Adverum Biotechnologies Inc 20200713 0 20 20.8499 18.2 18.28 1809531 18.28 down down correct
ADXN.US Addex Therapeutics Ltd 20200713 0 10.35 10.35 10.35 10.35 0 10.35
ADXS.US Advaxis Inc 20200713 0 0.568 0.569 0.542 0.542 720900 0.542 down up incorrect
AEGN.US Aegion Corporation 20200713 0 15.36 15.49 14.83 15.11 86210 15.11 down down correct
AEHL.US Antelope Enterprise Holdings Limited 20200713 0 0.8257 0.8257 0.7739 0.7798 115603 2.3394 down down correct
AEHR.US Aehr Test Systems 20200713 0 1.97 2.02 1.9 1.9 70800 1.9 down up incorrect
AEIS.US Advanced Energy Industries Inc 20200713 0 70.24 71.545 68.82 68.93 234353 68.6353 down down correct
AEL.US PB 20200713 0 23.85 23.93 23.55 23.55 33593 21.8894 down down correct
AEMD.US Aethlon Medical Inc 20200713 0 2.02 2.04 1.7612 1.77 575393 1.77 down down correct
AEP.US American Electric Power Company Inc 20200713 0 83.9 85.08 83.53 84.76 3378320 80.4911 up down incorrect
AEPPL.US American Electric Power Company Inc. Corporate Unit 20200713 0 50.98 51.18 50.4 50.9 14700 46.3395 down up incorrect
AERI.US Aerie Pharmaceuticals Inc 20200713 0 13.58 14.1 13.36 13.38 879180 13.38 down down correct
AESE.US Allied Esports Entertainment Inc 20200713 0 2.2 2.28 2.13 2.14 286400 2.14 down up incorrect
AEY.US ADDvantage Technologies Group Inc 20200713 0 2.72 2.7301 2.49 2.51 341296 2.51 down down correct
AEYE.US AudioEye Inc 20200713 0 11.69 12.13 11.5 11.98 125762 11.98 up up correct
AEZS.US Aeterna Zentaris Inc 20200713 0 0.421 0.43 0.4 0.4085 5552037 0.4085 down down correct
AFBI.US Affinity Bancshares Inc 20200713 0 8.5247 8.5247 8.2813 8.2813 4104 8.2813 down down correct
AFIN.US American Finance Trust Inc 20200713 0 7.36 7.43 7.08 7.2 291118 6.4049 down down correct
AFINP.US American Finance Trust Inc 20200713 0 21.81 22.09 21.69 21.92 55700 20.0153 up up correct
AFMD.US Affimed N.V 20200713 0 4.42 4.5 4.23 4.23 879271 4.23 down down correct
AFYA.US Afya Limited 20200713 0 23.24 23.24 22.59 22.78 223300 22.78 down down correct
AGBA.US AGBA Acquisition Limited 20200713 0 10.3 10.3 10.3 10.3 40200 10.3
AGBAR.US AGBA Acquisition Limited 20200713 0 0.293 0.36 0.25 0.25 3200 0.25 down down correct
AGBAU.US AGBA Acquisition Limited 20200713 0 11.05 11.05 11.05 11.05 40000 11.05
AGBAW.US AGBA Acquisition Limited 20200713 0 0.44 0.5999 0.43 0.53 86676 0.53 up down incorrect
AGEN.US Agenus Inc 20200713 0 3.8 3.82 3.535 3.54 2207997 3.54 down down correct
AGFS.US AgroFresh Solutions Inc 20200713 0 2.28 2.29 2.18 2.21 92800 2.21 down down correct
AGIL.US AgileThought Inc 20200713 0 9.89 9.9 9.8898 9.9 2739 9.9 up up correct
AGILW.US AgileThought Inc 20200713 0 0.4199 0.42 0.4043 0.42 1001 0.42 up up correct
AGIO.US Agios Pharmaceuticals Inc 20200713 0 53.03 53.5 50.395 50.4 375842 50.4 down down correct
AGLE.US Aeglea BioTherapeutics Inc 20200713 0 8.94 8.98 8.36 8.38 335400 8.38 down down correct
AGMH.US AGM Group Holdings Inc 20200713 0 16.8 16.85 15.93 15.93 3200 15.93 down down correct
AGNC.US AGNC Investment Corp 20200713 0 12.71 12.8 12.58 12.69 11050490 11.1521 down down correct
AGNCM.US AGNC Investment Corp 20200713 0 22.24 22.24 21.68 21.6901 32801 19.9003 down down correct
AGNCN.US AGNC Investment Corp 20200713 0 22.73 22.93 22.55 22.58 41188 20.7262 down down correct
AGNCO.US AGNC Investment Corp 20200713 0 21.86 21.9699 21.615 21.86 41734 20.1375
AGNCP.US AGNC Investment Corp. 20200713 0 21.27 21.34 20.95 20.9501 74534 19.3448 down down correct
AGRX.US Agile Therapeutics Inc 20200713 0 2.52 2.59 2.35 2.375 1378570 2.375 down down correct
AGTC.US Applied Genetic Technologies Corporation 20200713 0 5.93 6.1 5.6 5.63 273210 5.63 down down correct
AGYS.US Agilysys Inc 20200713 0 17.45 17.96 17.04 17.29 188876 17.29 down down correct
AHCO.US AdaptHealth Corp 20200713 0 18.92 19.45 18.51 18.64 119200 18.64 down down correct
AHPI.US Allied Healthcare Products Inc 20200713 0 10.93 11.2071 10.2 10.47 434435 10.47 down down correct
AIH.US Aesthetic Medical International Holdings Group Limited 20200713 0 5.51 6.05 5.51 5.89 49200 5.89 up up correct
AIHS.US Senmiao Technology Limited 20200713 0 1.28 1.33 1.06 1.09 3593074 1.09 down down correct
AIKI.US AIkido Pharma Inc 20200713 0 0.88 0.885 0.831 0.8479 3000015 0.8479 down down correct
AIMC.US Altra Industrial Motion Corp 20200713 0 30.99 32.08 30.395 31.155 192872 30.9294 up up correct
AINV.US Apollo Investment Corporation 20200713 0 9.33 9.39 9.1153 9.2 430533 7.7368 down up incorrect
AIRG.US Airgain Inc 20200713 0 10.51 10.795 10.29 10.335 57200 10.335 down down correct
AIRT.US Air T Inc 20200713 0 11.75 11.75 11.47 11.47 472 11.47 down down correct
AIRTP.US Air T Inc 20200713 0 21.312 21.312 21.312 21.312 0 18.8599
AKAM.US Akamai Technologies Inc 20200713 0 115.12 115.235 109.81 109.94 1599939 109.94 down down correct
AKBA.US Akebia Therapeutics Inc 20200713 0 12.08 12.49 11.792 11.83 1182600 11.83 down down correct
AKRO.US Akero Therapeutics Inc 20200713 0 38.01 39.28 34.83 36.8 913700 36.8 down down correct
AKTS.US Akoustis Technologies Inc 20200713 0 8.377 8.44 7.77 7.79 463000 7.79 down down correct
AKTX.US Akari Therapeutics Plc 20200713 0 2 2.0699 1.92 1.98 326089 1.98 down down correct
AKUS.US Akouos Inc 20200713 0 22.6 23.246 21.99 22.49 147400 22.49 down down correct
ALAC.US Alberton Acquisition Corporation 20200713 0 10.77 10.77 10.77 10.77 0 10.77
ALACR.US Alberton Acquisition Corporation RT 20200713 0 0.2016 0.2101 0.2016 0.2101 2510 0.2101 up up correct
ALACU.US Alberton Acquisition Corporation 20200713 0 10.69 10.69 10.69 10.69 0 10.69
ALACW.US Alberton Acquisition Corporation 20200713 0 0.23 0.23 0.19 0.2 46161 0.2 down down correct
ALBO.US Albireo Pharma Inc 20200713 0 25.58 25.99 23 23.19 90200 23.19 down down correct
ALCO.US Alico Inc 20200713 0 31.98 32.3526 31.5 31.86 22874 30.4909 down down correct
ALDX.US Aldeyra Therapeutics Inc 20200713 0 5.113 5.32 4.68 4.7 1518242 4.7 down up incorrect
ALEC.US Alector Inc 20200713 0 23.67 24.24 22.45 22.55 381100 22.55 down down correct
ALGN.US Align Technology Inc 20200713 0 274.93 279.46 269.45 270.24 647879 270.24 down down correct
ALGT.US Allegiant Travel Company 20200713 0 112.82 114 107.8 109.89 291938 109.89 down down correct
ALIM.US Alimera Sciences Inc 20200713 0 5.79 6.116 5.55 5.88 34600 5.88 up up correct
ALJJ.US ALJ Regional Holdings Inc 20200713 0 0.61 0.61 0.56 0.56 79700 0.56 down down correct
ALKS.US Alkermes plc 20200713 0 19.76 20 18.95 19.03 1166685 19.03 down down correct
ALLK.US Allakos Inc 20200713 0 69.55 70.82 67.385 67.6 271492 67.6 down up incorrect
ALLO.US Allogene Therapeutics Inc 20200713 0 43.79 43.9 40.03 40.48 672000 40.48 down down correct
ALLT.US Allot Ltd 20200713 0 10.53 10.8 10.39 10.4 135633 10.4 down down correct
ALNA.US Allena Pharmaceuticals Inc 20200713 0 1.41 1.418 1.32 1.36 556200 1.36 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20200713 0 162.66 162.89 152.01 152.74 667921 152.74 down down correct
ALOT.US AstroNova Inc 20200713 0 6.89 7.01 6.66 6.77 59587 6.77 down up incorrect
ALPN.US Alpine Immune Sciences Inc 20200713 0 9.83 9.99 9.23 9.3 151310 9.3 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20200713 0 0.063 0.063 0.056 0.0587 769508 0.0587 down up incorrect
ALRM.US Alarm.com Holdings Inc 20200713 0 71.72 71.98 67.635 67.68 354400 67.68 down down correct
ALRN.US Aileron Therapeutics Inc 20200713 0 1.11 1.11 0.85 0.8784 1808036 0.8784 down down correct
ALRS.US Alerus Financial Corporation 20200713 0 19.09 19.34 18.895 19.2 31298 18.5744 up down incorrect
ALT.US Altimmune Inc 20200713 0 27.48 28.67 24.63 25 15464060 25 down down correct
ALTM.US Altus Midstream Company 20200713 0 12.07 12.3 11.91 12.06 18999 10.9814 down down correct
ALTO.US Alto Ingredients Inc 20200713 0 0.777 0.777 0.722 0.7241 312848 0.7241 down up incorrect
ALTR.US Altair Engineering Inc 20200713 0 38.86 39.16 36.97 37.02 160300 37.02 down up incorrect
ALYA.US Alithya Group Inc 20200713 0 1.56 1.58 1.45 1.49 25300 1.49 down up incorrect
AMAL.US Amalgamated Financial Corp 20200713 0 11.14 11.25 10.82 10.87 93646 10.5294 down down correct
AMAT.US Applied Materials Inc 20200713 0 63.01 63.78 61.41 61.51 6178740 60.6935 down down correct
AMBA.US Ambarella Inc 20200713 0 48.84 49.06 46.43 46.48 346607 46.48 down down correct
AMCX.US AMC Networks Inc 20200713 0 24.12 25.64 23.85 24.71 1268710 24.71 up down incorrect
AMD.US Advanced Micro Devices Inc 20200713 0 56.68 58.35 53.38 53.59 57741821 53.59 down down correct
AMED.US Amedisys Inc 20200713 0 209.13 211.98 198.13 199.22 267845 199.22 down up incorrect
AMEH.US Apollo Medical Holdings Inc 20200713 0 16.56 16.83 16.1 16.13 25871 16.13 down down correct
AMGN.US Amgen Inc 20200713 0 249.83 255.43 249.28 250.04 2528209 239.2974 up up correct
AMKR.US Amkor Technology Inc 20200713 0 12.36 12.52 11.95 11.96 1066019 11.8438 down up incorrect
AMNB.US American National Bankshares Inc 20200713 0 23.41 23.67 22.7472 23.03 12068 21.8366 down down correct
AMOT.US Allied Motion Technologies Inc 20200713 0 34.5 35.04 33.96 34.27 32710 22.754 down up incorrect
AMPG.US AmpliTech Group Inc 20200713 0 0.0932 0.094 0.079 0.093 678747 1.86 down up incorrect
AMPH.US Amphastar Pharmaceuticals Inc 20200713 0 20.51 20.94 19.74 19.75 279081 19.75 down up incorrect
AMRK.US A 20200713 0 19.67 21.47 19.67 20.27 37599 18.4172 up up correct
AMRN.US Amarin Corporation plc 20200713 0 6.7 6.965 6.53 6.62 5614015 6.62 down up incorrect
AMRS.US Amyris Inc 20200713 0 4.4 4.45 4.2 4.21 1619800 4.21 down up incorrect
AMSC.US American Superconductor Corporation 20200713 0 9.1 9.27 8.57 8.62 314548 8.62 down down correct
AMSF.US AMERISAFE Inc 20200713 0 62.85 63.52 62.04 62.54 131284 53.6882 down down correct
AMSWA.US American Software Inc 20200713 0 15.75 16.23 15.105 15.115 151057 14.6297 down down correct
AMTB.US Amerant Bancorp Inc 20200713 0 13.48 13.48 12.645 13.05 29320 13.0277 down down correct
AMTBB.US Amerant Bancorp Inc 20200713 0 10 10 9.5 9.5 2900 9.5 down up incorrect
AMTI.US Applied Molecular Transport Inc 20200713 0 22.82 23.03 20.71 21.37 303500 21.37 down down correct
AMTX.US Aemetis Inc 20200713 0 0.7819 0.8633 0.7611 0.7899 540591 0.7899 up up correct
AMWD.US American Woodmark Corporation 20200713 0 75.15 75.25 71.78 72.02 138662 72.02 down down correct
AMYT.US Amryt Pharma plc 20200713 0 11.15 11.49 10.668 11.49 5100 11.49 up up correct
AMZN.US Amazon.com Inc 20200713 0 3251.06 3344.29 3068.39 3104 7720420 3104 down down correct
ANAB.US AnaptysBio Inc 20200713 0 21.41 21.41 20.07 20.16 220562 20.16 down down correct
ANAT.US American National Group Inc 20200713 0 70.14 70.14 68.43 68.99 68854 66.0695 down up incorrect
ANDE.US The Andersons Inc 20200713 0 13.26 13.5 12.92 13.25 148932 12.8114 down down correct
ANGI.US Angi Inc 20200713 0 16.59 16.78 15.23 15.28 4119530 15.28 down down correct
ANGO.US AngioDynamics Inc 20200713 0 10.21 10.56 10.18 10.2 322450 10.2 down down correct
ANIK.US Anika Therapeutics Inc 20200713 0 35.8 36.54 35.17 35.36 99525 35.36 down down correct
ANIP.US ANI Pharmaceuticals Inc 20200713 0 27.67 29.01 27.5 27.9 119947 27.9 up up correct
ANIX.US Anixa Biosciences Inc 20200713 0 3.3 3.31 2.99 3.01 457500 3.01 down down correct
ANPC.US AnPac Bio 20200713 0 5.7002 5.7002 5.2 5.2 2643 5.2 down up incorrect
ANSS.US ANSYS Inc 20200713 0 303.67 306.26 293.73 295.56 432114 295.56 down down correct
ANTE.US AirNet Technology Inc 20200713 0 0.88 1.6 0.85 1.02 24236200 1.02 up up correct
ANY.US Sphere 3D Corp 20200713 0 3.7 5.55 3.7 5.28 2143725 5.28 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20200713 0 10.69 10.77 10.33 10.33 96096 10.33 down up incorrect
APA.US APA Corporation 20200713 0 12.8 13.18 12.31 12.52 10416841 12.3824 down up incorrect
APDN.US Applied DNA Sciences Inc 20200713 0 8.07 8.11 7.72 7.78 409476 7.78 down down correct
APEI.US American Public Education Inc 20200713 0 29.2 29.55 28.61 28.65 54671 28.65 down down correct
APEN.US Apollo Endosurgery Inc 20200713 0 1.49 1.49 1.4 1.4 6300 1.4 down down correct
API.US Agora Inc 20200713 0 52.29 53.1 43.81 45.11 1628100 45.11 down down correct
APLS.US Apellis Pharmaceuticals Inc 20200713 0 32.61 33.25 31.51 31.76 695100 31.76 down down correct
APLT.US Applied Therapeutics Inc 20200713 0 30.81 31.43 26.65 28.07 884100 28.07 down up incorrect
APM.US Aptorum Group Limited 20200713 0 3.48 3.6 3.26 3.26 109518 3.26 down down correct
APOG.US Apogee Enterprises Inc 20200713 0 22.22 22.45 21.62 21.78 256667 21.1805 down down correct
APOP.US Cellect Biotechnology Ltd 20200713 0 3.14 3.15 2.96 3.02 124985 12.08 down down correct
APPF.US AppFolio Inc 20200713 0 163.66 163.66 149.27 149.38 221400 149.38 down down correct
APPH.US AppHarvest Inc 20200713 0 9.975 10.05 9.9 9.93 16900 9.93 down up incorrect
APPHW.US AppHarvest Inc 20200713 0 0.72 0.78 0.6503 0.6503 107612 0.6503 down down correct
APPN.US Appian Corporation 20200713 0 49.67 50.315 45.77 45.87 943000 45.87 down down correct
APPS.US Digital Turbine Inc 20200713 0 13.68 13.68 12.215 12.24 2855319 12.24 down down correct
APRE.US Aprea Therapeutics Inc 20200713 0 29.82 30.07 27.05 27.11 157700 27.11 down down correct
APTO.US Aptose Biosciences Inc 20200713 0 6.02 6.22 5.8682 5.99 698336 5.99 down down correct
APTX.US Aptinyx Inc 20200713 0 4.5 4.59 4.28 4.3 200200 4.3 down up incorrect
APVO.US Aptevo Therapeutics Inc 20200713 0 8.1 8.1 7.56 7.59 290300 7.59 down up incorrect
APWC.US Asia Pacific Wire & Cable Corporation Limited 20200713 0 1.14 1.27 1.1 1.13 202600 1.13 down up incorrect
APYX.US Apyx Medical Corporation 20200713 0 4.84 5 4.72 4.79 75000 4.79 down down correct
AQB.US AquaBounty Technologies Inc 20200713 0 3.5 3.9 3.4962 3.88 407895 3.88 up up correct
AQMS.US Aqua Metals Inc 20200713 0 1.11 1.14 1.069 1.09 405400 1.09 down up incorrect
AQST.US Aquestive Therapeutics Inc 20200713 0 4.44 4.4827 4.18 4.21 469773 4.21 down down correct
ARAV.US Aravive Inc 20200713 0 11.22 11.42 10.58 10.6 140945 10.6 down down correct
ARAY.US Accuray Incorporated 20200713 0 2.11 2.15 2.03 2.05 628609 2.05 down down correct
ARCB.US ArcBest Corporation 20200713 0 28.22 28.22 27.02 27.07 190763 26.8258 down down correct
ARCC.US Ares Capital Corporation 20200713 0 14.12 14.37 13.98 14.06 1688889 12.3048 down down correct
ARCE.US Arco Platform Limited 20200713 0 46.83 47.02 42.75 42.82 298400 42.82 down up incorrect
ARCT.US Arcturus Therapeutics Holdings Inc 20200713 0 47.92 56.9341 47.92 50.46 1345273 50.46 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20200713 0 6.64 8.3 6.64 7.61 65300 7.61 up up correct
ARDX.US Ardelyx Inc 20200713 0 6.44 6.5101 6.15 6.18 714631 6.18 down down correct
AREC.US American Resources Corporation 20200713 0 1.35 1.36 1.25 1.3 77490 1.3 down down correct
ARGO.US PA 20200713 0 24.4 24.44 24.3 24.33 48260 22.5679 down up incorrect
ARGX.US argenx SE 20200713 0 254.84 259.34 249.35 250.82 154800 250.82 down up incorrect
ARKO.US Arko Corp 20200713 0 11.15 11.15 10.25 10.45 1450198 10.45 down down correct
ARKOW.US Arko Corp 20200713 0 1.95 1.95 1.23 1.26 404515 1.26 down down correct
ARKR.US Ark Restaurants Corp 20200713 0 9.75 11.29 9.36 9.79 18000 9.79 up down incorrect
ARLP.US Alliance Resource Partners L.P 20200713 0 3.26 3.28 3.1 3.11 1029376 2.9669 down up incorrect
ARNA.US Arena Pharmaceuticals Inc 20200713 0 66.39 67.33 63.63 63.81 451400 63.81 down down correct
AROW.US Arrow Financial Corporation 20200713 0 28.29 28.29 27.31 27.75 23756 26.4829 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20200713 0 29.11 29.9 27.29 27.57 124114 27.57 down down correct
ARTL.US Artelo Biosciences Inc 20200713 0 1.27 1.32 1.23 1.25 123100 1.25 down down correct
ARTLW.US Artelo Biosciences Inc 20200713 0 0.1493 0.1493 0.1493 0.1493 104 0.1493
ARTNA.US Artesian Resources Corporation 20200713 0 35.63 35.75 34.96 35.01 28339 33.6368 down up incorrect
ARTW.US Art's 20200713 0 2.18 2.24 1.97 2.18 184600 2.18
ARVL.US Arrival 20200713 0 10.18 10.18 9.99 9.99 118868 9.99 down up incorrect
ARVN.US Arvinas Inc 20200713 0 34.9 36.26 34.02 34.23 463100 34.23 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20200713 0 45 48.97 44.7 46.13 1829084 46.13 up up correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20200713 0 21.39 21.39 21.39 21.39 0 18.7374
ASLE.US AerSale Corporation 20200713 0 10.25 10.3 10.2 10.3 18487 10.3 up up correct
ASLEW.US AerSale Corporation 20200713 0 0.48 0.53 0.45 0.45 108798 0.45 down up incorrect
ASLN.US ASLAN Pharmaceuticals Limited 20200713 0 1.87 1.92 1.78 1.78 86168 1.78 down down correct
ASMB.US Assembly Biosciences Inc 20200713 0 23.27 23.65 22.8 23 195656 23 down down correct
ASML.US ASML Holding N.V 20200713 0 397.86 402.865 387.87 388.62 1083664 384.9954 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20200713 0 12.43 12.5499 11.01 11.66 216675 11.66 down down correct
ASPU.US Aspen Group Inc 20200713 0 9.47 9.47 8.75 8.82 261100 8.82 down down correct
ASRT.US Assertio Holdings Inc 20200713 0 0.8106 0.8395 0.7962 0.8145 593074 3.258 up up correct
ASRV.US AmeriServ Financial Inc 20200713 0 2.9 2.9101 2.82 2.8512 8759 2.731 down down correct
ASTC.US Astrotech Corporation 20200713 0 2.63 2.79 2.61 2.7 279472 2.7 up up correct
ASTE.US Astec Industries Inc 20200713 0 44.95 45.57 43.8 44.61 120352 44.0535 down down correct
ASTS.US AST SpaceMobile Inc 20200713 0 10.139 10.147 10.12 10.12 12100 10.12 down down correct
ASTSW.US AST SpaceMobile Inc 20200713 0 1.1 1.12 1.05 1.12 8390 1.12 up up correct
ASUR.US Asure Software Inc 20200713 0 6.56 6.56 6.2 6.23 120512 6.23 down down correct
ASYS.US Amtech Systems Inc 20200713 0 4.94 5 4.88 4.92 28072 4.92 down down correct
ATAX.US America First Multifamily Investors L.P 20200713 0 3.7 3.9789 3.7 3.95 242086 3.655 up up correct
ATCX.US Atlas Technical Consultants Inc 20200713 0 7.77 8.1 7.53 7.9 13300 7.9 up up correct
ATEC.US Alphatec Holdings Inc 20200713 0 4.5 4.61 4.39 4.5 228000 4.5
ATER.US Aterian Inc 20200713 0 5.21 5.25 4.75 4.9 76700 4.9 down down correct
ATEX.US Anterix Inc 20200713 0 43.43 43.51 42.08 42.32 92271 42.32 down down correct
ATHE.US Alterity Therapeutics Limited 20200713 0 1.38 1.45 1.38 1.43 256831 1.43 up down incorrect
ATHX.US Athersys Inc 20200713 0 2.86 2.9 2.64 2.655 3514960 2.655 down down correct
ATIF.US ATIF Holdings Limited 20200713 0 1.88 1.89 1.82 1.82 120000 1.82 down up incorrect
ATLC.US Atlanticus Holdings Corporation 20200713 0 10.4 10.4 9.55 9.55 9900 9.55 down down correct
ATLO.US Ames National Corporation 20200713 0 18.78 19.05 18.59 18.94 14868 17.6847 up up correct
ATMH.US All Things Mobile Analytic Inc 20200713 0 0.01 0.01 0.0011 0.0011 965519 0.0011 down up incorrect
ATNF.US 180 Life Sciences Corp 20200713 0 11.03 11.14 10.8827 10.91 3142 10.91 down down correct
ATNI.US ATN International Inc 20200713 0 60.2 60.57 58.68 58.68 30208 57.6244 down down correct
ATNX.US Athenex Inc 20200713 0 12.6 12.82 11.94 11.99 476900 11.99 down down correct
ATOM.US Atomera Incorporated 20200713 0 8.77 9.1 8.43 8.625 434900 8.625 down up incorrect
ATOS.US Atossa Therapeutics Inc 20200713 0 3.59 3.625 3.34 3.36 453823 3.36 down down correct
ATRA.US Atara Biotherapeutics Inc 20200713 0 14.87 14.99 13.5 13.53 1059239 13.53 down down correct
ATRC.US AtriCure Inc 20200713 0 44.12 44.82 42.89 42.97 306786 42.97 down up incorrect
ATRI.US Atrion Corporation 20200713 0 643.8 656.47 637.3 637.3 3598 626.9117 down up incorrect
ATRO.US Astronics Corporation 20200713 0 9.34 9.69 9.01 9.23 300402 9.23 down down correct
ATRS.US Antares Pharma Inc 20200713 0 2.61 2.75 2.61 2.66 854100 2.66 up up correct
ATSG.US Air Transport Services Group Inc 20200713 0 24 24.07 23.61 23.63 541332 23.63 down down correct
ATVI.US Activision Blizzard Inc 20200713 0 82.01 82.05 77.52 77.95 7437572 77.5744 down down correct
ATXI.US Avenue Therapeutics Inc 20200713 0 9.6 9.93 9.35 9.37 53500 9.37 down down correct
ATXS.US Astria Therapeutics Inc 20200713 0 38.82 39.48 37.86 37.98 17533 37.98 down down correct
ATY.US AcuityAds Holdings Inc. Common Shares 20200713 0 1.039 1.039 1.039 1.039 200 1.039
AUB.US Atlantic Union Bankshares Corporation 20200713 0 21.42 21.91 20.67 21.54 398244 20.5322 up up correct
AUBAP.US Atlantic Union Bankshares Corporation 20200713 0 24.9 24.97 24.825 24.9 31100 22.6888
AUBN.US Auburn National Bancorporation Inc 20200713 0 50.52 50.52 46 47.4 12544 45.5443 down up incorrect
AUDC.US AudioCodes Ltd 20200713 0 32.66 33 31.125 31.25 402191 30.7974 down up incorrect
AUID.US Ipsidy Inc. Common Stock 20200713 0 2.745 2.79 2.64 2.79 8433 2.79 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20200713 0 15 15.33 14.66 14.71 1201106 14.71 down down correct
AUTL.US Autolus Therapeutics plc 20200713 0 15.39 15.49 14.17 14.25 167600 14.25 down down correct
AUTO.US AutoWeb Inc 20200713 0 1.22 1.29 1.17 1.19 133900 1.19 down down correct
AVAV.US AeroVironment Inc 20200713 0 77.01 77.865 74.37 74.41 192539 74.41 down down correct
AVCO.US Avalon GloboCare Corp 20200713 0 1.76 1.84 1.68 1.68 642059 1.68 down down correct
AVCT.US American Virtual Cloud Technologies Inc 20200713 0 3.09 3.1 2.95 3.01 168200 3.01 down up incorrect
AVCTW.US AVCTW 20200713 0 0.27 0.3 0.22 0.249 110226 0.249 down down correct
AVDL.US Avadel Pharmaceuticals plc 20200713 0 8.02 8.12 7.78 7.8 453680 7.8 down down correct
AVEO.US AVEO Pharmaceuticals Inc 20200713 0 4.2 4.59 4.07 4.18 778100 4.18 down down correct
AVGO.US Broadcom Inc 20200713 0 321.68 323.53 310.585 311.31 2154940 297.0697 down down correct
AVGOP.US Broadcom Inc 20200713 0 1146 1148.41 1122.59 1123.28 47600 1035.554 down down correct
AVGR.US Avinger Inc 20200713 0 0.333 0.3339 0.3132 0.32 2579507 0.32 down down correct
AVID.US Avid Technology Inc 20200713 0 7.26 7.41 7.07 7.095 287233 7.095 down down correct
AVNW.US Aviat Networks Inc 20200713 0 20.98 21.24 20.49 20.49 67271 10.245 down up incorrect
AVRO.US AVROBIO Inc 20200713 0 17.66 18.07 16.27 16.44 305900 16.44 down down correct
AVT.US Avnet Inc 20200713 0 26.45 26.65 25.975 26.01 1284710 25.0459 down down correct
AVTX.US Avalo Therapeutics Inc 20200713 0 2.59 2.65 2.45 2.46 551900 2.46 down down correct
AVXL.US Anavex Life Sciences Corp 20200713 0 4.74 4.77 4.3 4.315 932500 4.315 down down correct
AWH.US Aspira Women's Health Inc 20200713 0 3.55 3.6012 3.42 3.43 699366 3.43 down down correct
AWRE.US Aware Inc 20200713 0 3.04 3.13 3.03 3.13 3700 3.13 up up correct
AXAS.US Abraxas Petroleum Corporation 20200713 0 0.2191 0.229 0.21 0.2106 148831 4.212 down down correct
AXDX.US Accelerate Diagnostics Inc 20200713 0 16.71 16.97 16.07 16.27 313690 16.27 down down correct
AXGN.US AxoGen Inc 20200713 0 11.04 11.3699 10.8701 10.97 491942 10.97 down down correct
AXLA.US Axcella Health Inc 20200713 0 5.14 5.14 4.48 4.49 474600 4.49 down down correct
AXNX.US Axonics Inc 20200713 0 40.9 41.85 37.43 37.71 1267800 37.71 down down correct
AXON.US Axon Enterprise Inc 20200713 0 97.17 97.17 90.28 90.77 656163 90.77 down up incorrect
AXSM.US Axsome Therapeutics Inc 20200713 0 83.01 84.1 76.475 76.74 607825 76.74 down down correct
AXTI.US AXT Inc 20200713 0 4.75 4.85 4.63 4.75 260900 4.75
AY.US Atlantica Sustainable Infrastructure plc 20200713 0 29.63 29.92 29.07 29.2 312735 27.1802 down down correct
AYLA.US Ayala Pharmaceuticals Inc 20200713 0 10.13 11.04 10.01 11.04 29900 11.04 up up correct
AYRO.US Ayro Inc 20200713 0 5.35 5.36 4.22 4.36 8180963 4.36 down down correct
AYTU.US Aytu Biopharma Inc 20200713 0 1.36 1.36 1.31 1.32 493523 13.2 down down correct
AZN.US AstraZeneca PLC 20200713 0 53.93 54.3 53.12 53.24 5639762 51.4043 down down correct
AZPN.US Aspen Technology Inc 20200713 0 99.82 102.72 95.6 96.29 1290846 96.29 down down correct
AZRX.US AzurRx BioPharma Inc 20200713 0 0.855 0.867 0.82 0.839 8790 8.39 down down correct
BAND.US Bandwidth Inc 20200713 0 136.29 137 127.3 128.4 466500 128.4 down up incorrect
BANF.US BancFirst Corporation 20200713 0 37.65 38.6113 36.44 37.31 71923 36.1949 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20200713 0 27.85 27.85 27.51 27.51 586 25.372 down down correct
BANR.US Banner Corporation 20200713 0 35.03 36.01 34.2 35.17 175887 33.3358 up up correct
BANX.US StoneCastle Financial Corp 20200713 0 16.94 17.0863 16.65 16.85 10219 15.3285 down down correct
BATRA.US The Liberty Braves Group 20200713 0 18.68 18.86 18.06 18.06 57100 18.06 down down correct
BATRK.US The Liberty Braves Group 20200713 0 18.24 18.38 17.6 17.65 198600 17.65 down down correct
BBBY.US Bed Bath & Beyond Inc 20200713 0 8.17 8.36 7.39 7.725 23009211 7.725 down down correct
BBCP.US Concrete Pumping Holdings Inc 20200713 0 3.1 3.2 3.01 3.06 119300 3.06 down down correct
BBGI.US Beasley Broadcast Group Inc 20200713 0 1.9 1.91 1.71 1.74 260000 1.74 down down correct
BBI.US Brickell Biotech Inc 20200713 0 0.92 0.94 0.89 0.9 623100 0.9 down down correct
BBIG.US Vinco Ventures Inc 20200713 0 3.68 3.86 3.31 3.4 237103 3.4 down down correct
BBIO.US BridgeBio Pharma Inc 20200713 0 32.06 32.06 29.8 29.83 615300 29.83 down up incorrect
BBQ.US BBQ Holdings Inc 20200713 0 3.14 3.26 3.13 3.25 34800 3.25 up up correct
BBSI.US Barrett Business Services Inc 20200713 0 53.68 54.29 52.39 53.21 61531 51.868 down down correct
BCBP.US BCB Bancorp Inc 20200713 0 8.67 8.91 8.5 8.71 38730 8.0852 up up correct
BCDA.US BioCardia Inc 20200713 0 2.48 2.5 2.3501 2.46 153387 2.46 down down correct
BCDAW.US BioCardia Inc 20200713 0 0.6 0.6 0.6 0.6 0 0.6
BCEL.US Atreca Inc 20200713 0 21.01 21.01 19.07 19.14 117000 19.14 down up incorrect
BCLI.US Brainstorm Cell Therapeutics Inc 20200713 0 13.4 13.97 12.75 12.82 1320134 12.82 down down correct
BCML.US BayCom Corp 20200713 0 12.16 12.22 11.44 11.72 31000 11.72 down up incorrect
BCOR.US Blucora Inc 20200713 0 11.82 11.87 11.39 11.43 393565 11.43 down up incorrect
BCOV.US Brightcove Inc 20200713 0 7.76 7.82 7.5 7.51 134007 7.51 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20200713 0 7.3936 7.462 7.3252 7.4088 44086 7.4088 up up correct
BCPC.US Balchem Corporation 20200713 0 95.34 96.42 93.71 93.84 96385 92.995 down up incorrect
BCRX.US BioCryst Pharmaceuticals Inc 20200713 0 5.419 5.45 4.94 4.95 8108288 4.95 down down correct
BCTX.US BriaCell Therapeutics Corp 20200713 0 4.39 4.39 4.32 4.32 205 4.32 down down correct
BCYC.US Bicycle Therapeutics plc 20200713 0 17.59 18 17.01 17.72 33400 17.72 up down incorrect
BDREX.US BDREX 20200713 0 9.51 9.51 9.51 9.51 0 1.8059
BDRWX.US BDRWX 20200713 0 9.51 9.51 9.51 9.51 0 1.7921
BDSI.US BioDelivery Sciences International Inc 20200713 0 4.24 4.35 4.13 4.145 509084 4.145 down down correct
BDTX.US Black Diamond Therapeutics Inc 20200713 0 34.08 35.0347 30.63 30.72 131035 30.72 down down correct
BEAM.US Beam Therapeutics Inc 20200713 0 27.49 27.881 25.01 25.03 271800 25.03 down down correct
BECN.US Beacon Roofing Supply Inc 20200713 0 25.78 26.31 24.98 25.12 295543 25.12 down down correct
BEEM.US Beam Global 20200713 0 11.75 11.99 9.85 9.97 315991 9.97 down down correct
BEEMW.US Beam Global 20200713 0 5.4 5.78 4.0001 4.21 24281 4.21 down down correct
BELFA.US Bel Fuse Inc 20200713 0 10.5 10.5 9.75 9.75 885 9.4813 down down correct
BELFB.US Bel Fuse Inc 20200713 0 10.16 10.16 9.79 9.83 21421 9.5149 down down correct
BFC.US Bank First Corporation 20200713 0 62.18 63 61.23 61.23 12051 59.8514 down down correct
BFI.US BurgerFi International Inc 20200713 0 12 13.25 11.63 11.63 674621 11.63 down down correct
BFIIW.US BurgerFi International LLC 20200713 0 2.12 2.42 1.91 1.91 953933 1.91 down down correct
BFIN.US BankFinancial Corporation 20200713 0 7.9 8.455 7.566 7.92 43303 7.4345 up down incorrect
BFRA.US Biofrontera AG 20200713 0 6.1 6.25 6.035 6.035 1963 6.0288 down up incorrect
BFST.US Business First Bancshares Inc 20200713 0 13.95 14.155 13.19 13.86 55103 13.4414 down up incorrect
BGCP.US BGC Partners Inc 20200713 0 2.75 2.83 2.6601 2.75 4088648 2.7101
BGFDX.US BGFDX 20200713 0 22.01 22.01 22.01 22.01 0 20.9295
BGFLX.US BGFLX 20200713 0 21.98 21.98 21.98 21.98 0 20.8526
BGFTX.US BGFTX 20200713 0 21.93 21.93 21.93 21.93 0 20.9024
BGFV.US Big 5 Sporting Goods Corporation 20200713 0 2.66 2.81 2.51 2.55 1953812 2.2533 down up incorrect
BGFVX.US BGFVX 20200713 0 22.9 22.9 22.9 22.9 0 21.8267
BGNE.US BeiGene Ltd 20200713 0 205.51 223.53 205.26 213.01 995700 213.01 up up correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20200713 0 1.45 1.45 1.31 1.34 1194300 1.34 down down correct
BHF.US Brighthouse Financial Inc 20200713 0 27.37 27.98 26.725 27.15 1301100 27.15 down up incorrect
BHFAL.US Brighthouse Financial Inc 20200713 0 25.75 25.79 25.485 25.5593 21920 23.4264 down down correct
BHFAO.US Brighthouse Financial Inc 20200713 0 25.45 25.56 25.4145 25.45 52390 23.0669
BHFAP.US Brighthouse Financial Inc 20200713 0 25.26 25.29 25.1042 25.15 20526 22.963 down down correct
BHTG.US BioHiTech Global Inc 20200713 0 1.99 1.99 1.76 1.76 321700 1.76 down up incorrect
BIDU.US Baidu Inc 20200713 0 133.702 133.86 127.68 127.84 4685426 127.84 down up incorrect
BIIB.US Biogen Inc 20200713 0 279.28 282.86 275.9 276.52 1209913 276.52 down down correct
BILI.US Bilibili Inc 20200713 0 48.191 49.37 45 45.31 6852100 45.31 down down correct
BIMI.US BIMI International Medical Inc 20200713 0 2.1 2.13 2 2.03 612142 2.03 down down correct
BIOC.US Biocept Inc 20200713 0 0.699 0.77 0.68 0.6996 1590610 6.996 up up correct
BIOL.US BIOLASE Inc 20200713 0 0.5 0.5295 0.4611 0.4754 14074070 0.4754 down down correct
BIOX.US Bioceres Crop Solutions Corp 20200713 0 6.02 6.02 5.967 5.985 3400 5.985 down down correct
BITF.US Bitfarms Ltd. Common Stock 20200713 0 0.37 0.395 0.35 0.35 26640 0.35 down down correct
BIVI.US BioVie Inc 20200713 0 14.1 15 14.1 15 6011 15 up up correct
BJRI.US BJ's Restaurants Inc 20200713 0 17.76 18.56 16.82 16.94 780034 16.94 down down correct
BKCC.US BlackRock Capital Investment Corporation 20200713 0 2.4 2.45 2.3899 2.42 300368 2.0495 up up correct
BKEP.US Blueknight Energy Partners L.P 20200713 0 1.45 1.4899 1.415 1.46 295942 1.3053 up up correct
BKEPP.US Blueknight Energy Partners L.P 20200713 0 5.7002 5.755 5.6 5.745 16516 4.931 up up correct
BKNG.US Booking Holdings Inc 20200713 0 1720.89 1739.58 1685.01 1686.76 400600 1686.76 down down correct
BKR.US Baker Hughes Company 20200713 0 15.22 15.47 14.86 15.06 4632016 14.2784 down down correct
BKSC.US Bank of South Carolina Corporation 20200713 0 16.05 16.159 15.9 16 4095 15.2281 down down correct
BKYI.US BIO 20200713 0 0.79 0.83 0.765 0.7796 85694 6.2368 down down correct
BL.US BlackLine Inc 20200713 0 88.45 88.48 83.27 83.31 529000 83.31 down down correct
BLBD.US Blue Bird Corporation 20200713 0 13.33 13.86 13.13 13.43 108038 13.43 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20200713 0 2.55 2.6 2.55 2.55 1400 2.55
BLCM.US Bellicum Pharmaceuticals Inc 20200713 0 7.36 7.36 6.66 6.81 91000 6.81 down down correct
BLCT.US BlueCity Holdings Limited 20200713 0 23.29 23.476 19.82 19.82 1369300 19.82 down down correct
BLDE.US Blade Air Mobility Inc 20200713 0 10.1 10.21 10.1 10.12 261100 10.12 up up correct
BLDEW.US Blade Air Mobility Inc 20200713 0 1.125 1.152 1 1 1701 1 down down correct
BLDP.US Ballard Power Systems Inc 20200713 0 21 21.36 17.34 18.22 8256200 18.22 down down correct
BLFS.US BioLife Solutions Inc 20200713 0 19.75 20.91 19.17 19.4 706925 19.4 down down correct
BLIN.US Bridgeline Digital Inc 20200713 0 1.95 2.12 1.8 1.94 1223200 1.94 down down correct
BLKB.US Blackbaud Inc 20200713 0 57.88 58.69 56.11 56.24 421605 56.24 down down correct
BLMN.US Bloomin' Brands Inc 20200713 0 10.29 10.39 9.67 9.72 4119495 9.72 down down correct
BLNK.US Blink Charging Co 20200713 0 7.02 7.11 5.75 5.99 7245062 5.99 down down correct
BLNKW.US BLNKW 20200713 0 3.4 3.5101 2.8 2.88 315903 2.88 down down correct
BLPH.US Bellerophon Therapeutics Inc 20200713 0 13.45 14.04 12.93 13.06 289507 13.06 down up incorrect
BLRX.US BioLineRx Ltd 20200713 0 1.8 1.81 1.69 1.75 414600 1.75 down down correct
BLU.US BELLUS Health Inc 20200713 0 2.87 2.92 2.57 2.58 8907307 2.58 down down correct
BLUCX.US Bluestone Community Development Fund 20200713 0 10.07 10.07 10.07 10.07 0 9.7213
BLUE.US bluebird bio Inc 20200713 0 64.1282 64.488 60.6799 60.6799 683408 39.3004 down down correct
BMRA.US Biomerica Inc 20200713 0 9 9.44 8.67 8.7 734375 8.7 down down correct
BMRC.US Bank of Marin Bancorp 20200713 0 31 31.95 29.605 31.27 44554 30.0187 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20200713 0 126.65 130.04 123.82 124.4 1713953 124.4 down down correct
BMTC.US Bryn Mawr Bank Corporation 20200713 0 25.52 26.15 24.88 25.68 113175 24.4813 up up correct
BNFT.US Benefitfocus Inc 20200713 0 10.74 10.865 10.25 10.25 311660 10.25 down down correct
BNGO.US Bionano Genomics Inc 20200713 0 0.539 0.55 0.5 0.5028 11827970 0.5028 down down correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20200713 0 0.1457 0.1457 0.103 0.11 17373 0.11 down up incorrect
BNR.US Burning Rock Biotech Limited 20200713 0 26.48 28.98 26.47 28.35 292606 28.35 up down incorrect
BNSO.US Bonso Electronics International Inc 20200713 0 2.657 2.69 2.55 2.69 1175 2.69 up up correct
BNTC.US Benitec Biopharma Inc 20200713 0 7.2 7.4415 6.895 6.9 13755 6.9 down up incorrect
BNTX.US BioNTech SE 20200713 0 78.47 84.89 75.75 77.78 8529600 77.78 down up incorrect
BOCH.US Bank of Commerce Holdings 20200713 0 6.93 7.03 6.77 6.78 30115 6.6013 down down correct
BOKF.US BOK Financial Corporation 20200713 0 52.32 54.025 50.98 52.93 189345 50.9046 up up correct
BOMN.US Boston Omaha Corporation 20200713 0 15.28 15.66 14.92 15.335 116200 15.335 up down incorrect
BOOM.US DMC Global Inc 20200713 0 25.3 25.38 24.54 24.61 125025 24.61 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20200713 0 2.74 2.9 2.73 2.85 9500 2.85 up down incorrect
BOTJ.US Bank of the James Financial Group Inc 20200713 0 9.1001 9.1001 9.1001 9.1001 240 8.029
BOXL.US Boxlight Corporation 20200713 0 1.285 1.87 1.17 1.57 46084512 1.57 up up correct
BPMC.US Blueprint Medicines Corporation 20200713 0 79.5 80.065 76.47 76.65 435923 76.65 down up incorrect
BPOP.US Popular Inc 20200713 0 36.07 37.04 35.28 36.15 630300 34.6832 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20200713 0 25.105 25.23 25.01 25.17 2317 23.1418 up up correct
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20200713 0 25.99 26 25.6 26 10801 24.3848 up up correct
BPRN.US The Bank of Princeton 20200713 0 17.993 18.1 17.63 17.63 12873 17.0821 down down correct
BPTH.US Bio 20200713 0 5.1 5.1 4.95 4.97 46478 4.97 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20200713 0 11.2 11.22 10.95 11 1909000 10.179 down down correct
BPYPN.US Brookfield Property Partners L.P 20200713 0 16.52 17 16.52 16.95 17700 15.4174 up up correct
BPYPO.US Brookfield Property Partners L.P 20200713 0 18.705 18.98 18.67 18.821 11400 16.751 up down incorrect
BPYPP.US Brookfield Property Partners L.P 20200713 0 18.8 18.95 18.665 18.7 23800 16.9438 down up incorrect
BRAG.US Bragg Gaming Group Inc. Common Shares 20200713 0 0.425 0.44 0.42 0.44 166438 0.44 up up correct
BRID.US Bridgford Foods Corporation 20200713 0 16.51 16.82 16.33 16.33 2800 16.33 down down correct
BRKL.US Brookline Bancorp Inc 20200713 0 9.42 9.56 9.22 9.38 280334 8.8959 down down correct
BRKR.US Bruker Corporation 20200713 0 40.11 40.65 39.36 39.48 389078 39.3266 down up incorrect
BRKS.US Brooks Automation Inc 20200713 0 45.92 47 44.46 44.68 597189 44.3825 down up incorrect
BRLIU.US Brilliant Acquisition Corporation 20200713 0 10.04 10.07 10.02 10.04 58200 10.04
BROG.US Brooge Energy Limited 20200713 0 9.45 9.7 9.45 9.5 6100 9.5 up down incorrect
BROGW.US Brooge Energy Limited 20200713 0 0.65 0.65 0.65 0.65 1500 0.65
BRP.US BRP Group Inc 20200713 0 17.99 18.3 16.75 16.84 337800 16.84 down down correct
BRQS.US Borqs Technologies Inc 20200713 0 1.24 1.3248 1.17 1.17 201306 1.17 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20200713 0 0.0002 0.0002 0.0001 0.0002 12641297 0.8
BRY.US Berry Corporation 20200713 0 4.51 4.58 4.32 4.35 252740 4.2259 down up incorrect
BSBK.US Bogota Financial Corp 20200713 0 7.35 7.795 7.35 7.72 4600 7.72 up down incorrect
BSET.US Bassett Furniture Industries Incorporated 20200713 0 7.36 7.524 6.9 6.9 82613 6.4531 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20200713 0 2.7 2.7 2.7 2.7 0 2.7
BSGM.US BioSig Technologies Inc 20200713 0 7.2 8.35 6.99 7.14 2764900 7.14 down down correct
BSQR.US BSQUARE Corporation 20200713 0 1.57 1.6 1.46 1.47 23300 1.47 down down correct
BSRR.US Sierra Bancorp 20200713 0 17.67 17.77 16.99 17.36 28163 16.4222 down up incorrect
BSVN.US Bank7 Corp 20200713 0 9.92 10.11 9.88 10.11 5622 9.6972 up up correct
BTAI.US BioXcel Therapeutics Inc 20200713 0 53.44 55 49.15 49.88 345300 49.88 down down correct
BTB.US Bit Brother Limited 20200713 0 0.81 0.85 0.64 0.69 6057800 0.69 down down correct
BTBT.US Bit Digital Inc 20200713 0 1.8 2 1.6236 1.74 385750 1.74 down down correct
BTCS.US BTCS Inc. Common Stock 20200713 0 0.1875 0.1949 0.17 0.1849 38367 1.849 down down correct
BTCY.US Biotricity Inc. Common Stock 20200713 0 1.59 1.69 1.49 1.52 84900 1.52 down down correct
BTRS.US BTRS Holdings Inc 20200713 0 10.23 10.23 10.15 10.2 13045 10.2 down down correct
BTRSW.US BTRS Holdings Inc 20200713 0 1.15 1.15 1.15 1.15 8604 1.15
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20200713 0 2.03 2.085 1.83 1.845 192349 3.69 down down correct
BUSE.US First Busey Corporation 20200713 0 17.32 17.75 16.87 17.45 142087 16.3936 up up correct
BVXV.US BiondVax Pharmaceuticals Ltd 20200713 0 43.93 61.9999 43.66 51.1 631084 51.1 up up correct
BWAY.US BrainsWay Ltd 20200713 0 5.71 5.91 5.58 5.73 8700 5.73 up up correct
BWB.US Bridgewater Bancshares Inc 20200713 0 9.24 9.35 9.05 9.14 52800 9.14 down down correct
BWEN.US Broadwind Inc 20200713 0 5.73 5.78 4.12 4.48 1439600 4.48 down down correct
BWFG.US Bankwell Financial Group Inc 20200713 0 14.9 15.34 14.9 15.21 19226 14.6089 up down incorrect
BWMX.US Betterware de Mexico S.A.B. de C.V 20200713 0 9.35 9.35 8 8 1200 7.3045 down down correct
BXRX.US Baudax Bio Inc 20200713 0 3.54 3.6599 3.5 3.55 264347 3.55 up up correct
BYFC.US Broadway Financial Corporation 20200713 0 2.16 2.18 1.98 2 1858038 2 down up incorrect
BYND.US Beyond Meat Inc 20200713 0 135.1 136.17 125.88 125.98 6980858 125.98 down down correct
BYRN.US Byrna Technologies Inc 20200713 0 12.7 12.8978 11.988 12.6 27500 12.6 down down correct
BYSI.US BeyondSpring Inc 20200713 0 15.3 15.35 13.97 13.97 95400 13.97 down down correct
BZUN.US Baozun Inc 20200713 0 45.945 46.22 42.45 42.63 924600 42.63 down down correct
CAAS.US China Automotive Systems Inc 20200713 0 2.78 2.89 2.7 2.7 117569 2.7 down down correct
CABA.US Cabaletta Bio Inc 20200713 0 11.52 11.697 10.9 10.92 132700 10.92 down down correct
CAC.US Camden National Corporation 20200713 0 33.53 34.5 32.79 33.93 59242 32.2215 up up correct
CACC.US Credit Acceptance Corporation 20200713 0 434.45 441.75 424.51 429.16 83444 429.16 down down correct
CADCX.US CADCX 20200713 0 23.24 23.24 23.24 23.24 0 21.5557
CADE.US PA 20200713 0 24.6097 24.72 24.6097 24.655 3783 22.8045 up up correct
CADEX.US CADEX 20200713 0 23.28 23.28 23.28 23.28 0 21.699
CADFX.US CION Ares Diversified Credit Fund W 20200713 0 23.39 23.39 23.39 23.39 0 21.7115
CADSX.US CADSX 20200713 0 23.34 23.34 23.34 23.34 0 21.7674
CADUX.US CADUX 20200713 0 23.35 23.35 23.35 23.35 0 21.6716
CADWX.US CADWX 20200713 0 23.27 23.27 23.27 23.27 0 21.5904
CAKE.US The Cheesecake Factory Incorporated 20200713 0 21.91 22.25 20.89 21.02 2592235 21.02 down up incorrect
CALA.US Calithera Biosciences Inc 20200713 0 5.26 5.36 5.04 5.04 704300 5.04 down down correct
CALB.US California BanCorp 20200713 0 12.99 13.03 12.61 12.61 36400 12.61 down down correct
CALM.US Cal 20200713 0 45.25 45.9814 44.81 44.87 544193 44.8296 down down correct
CALT.US Calliditas Therapeutics AB (publ) 20200713 0 23.34 23.6 22.76 22.76 8400 22.76 down down correct
CAMP.US CalAmp Corp 20200713 0 7.68 7.68 7.34 7.34 272732 7.34 down down correct
CAMT.US Camtek Ltd 20200713 0 13.35 13.39 12.98 13.03 342300 13.03 down down correct
CAN.US Canaan Inc 20200713 0 1.93 1.93 1.77 1.79 3277800 1.79 down down correct
CAPR.US Capricor Therapeutics Inc 20200713 0 4.45 4.48 4.02 4.08 839494 4.08 down down correct
CAR.US Avis Budget Group Inc 20200713 0 28.69 29.16 26.95 26.99 3727632 26.99 down up incorrect
CARA.US Cara Therapeutics Inc 20200713 0 17.72 18.81 17.53 17.53 766465 17.53 down down correct
CARE.US Carter Bankshares Inc 20200713 0 7.35 7.35 7.08 7.23 60900 7.23 down down correct
CARG.US CarGurus Inc 20200713 0 27 27.05 25.04 25.18 1141600 25.18 down down correct
CARV.US Carver Bancorp Inc 20200713 0 6.52 6.5616 5.6727 5.75 468834 5.75 down down correct
CASA.US Casa Systems Inc 20200713 0 4.29 4.47 4.21 4.22 204200 4.22 down down correct
CASH.US Meta Financial Group Inc 20200713 0 17.88 18.16 17.3501 17.72 223088 17.5782 down down correct
CASI.US CASI Pharmaceuticals Inc 20200713 0 2.37 2.37 2.18 2.19 168800 2.19 down down correct
CASS.US Cass Information Systems Inc 20200713 0 36.71 37.55 35.93 37 76556 35.6215 up up correct
CASY.US Casey's General Stores Inc 20200713 0 153.31 156.98 152.37 153.69 262636 152.0518 up up correct
CATB.US Catabasis Pharmaceuticals Inc 20200713 0 6.47 6.58 6.31 6.33 105200 37.98 down down correct
CATC.US Cambridge Bancorp 20200713 0 54.79 55.32 52.87 54.66 21799 52.2477 down down correct
CATY.US Cathay General Bancorp 20200713 0 24.75 25.3 24.03 24.67 313975 23.5647 down down correct
CBAN.US Colony Bankcorp Inc 20200713 0 11.38 12 10 10.4 19724 9.9685 down down correct
CBAT.US CBAK Energy Technology Inc 20200713 0 1.13 1.25 1.11 1.13 1223448 1.13
CBAY.US CymaBay Therapeutics Inc 20200713 0 3.52 3.54 3.32 3.32 778770 3.32 down down correct
CBFV.US CB Financial Services Inc 20200713 0 18.81 19.35 18.5 18.5 13412 17.3021 down down correct
CBIO.US Catalyst Biosciences Inc 20200713 0 6.05 6.127 5.65 5.66 358274 5.66 down down correct
CBLI.US Cleveland BioLabs Inc 20200713 0 2.215 2.2188 2.05 2.08 288175 2.08 down down correct
CBNK.US Capital Bancorp Inc 20200713 0 10.66 10.66 10.26 10.38 4461 10.3382 down down correct
CBOE.US Cboe Global Markets Inc 20200713 0 92.49 93.78 91.03 91.49 507307 89.5855 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20200713 0 100.66 103.245 98.795 100.47 548697 97.7395 down down correct
CBSH.US Commerce Bancshares Inc 20200713 0 55.75 56.79 55.175 56.11 397517 49.7191 up down incorrect
CBTX.US CBTX Inc 20200713 0 17.85 17.98 17.33 17.39 122368 16.9806 down down correct
CCAC.US WT 20200713 0 0.8025 0.83 0.7599 0.77 42349 0.77 down down correct
CCAP.US Crescent Capital BDC Inc 20200713 0 11.96 12.68 11.9 12.19 23000 10.7321 up up correct
CCB.US Coastal Financial Corporation 20200713 0 12.63 13.84 12.5 13.1 19300 13.1 up up correct
CCBG.US Capital City Bank Group Inc 20200713 0 19.15 19.15 18.71 18.78 39685 18.091 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20200713 0 22.34 22.41 21.58 21.61 100049 19.4121 down down correct
CCEL.US Cryo 20200713 0 7.7 7.72 7.5 7.65 4000 7.65 down down correct
CCEP.US Coca 20200713 0 39.57 39.9 38.945 39.05 1792320 36.9457 down down correct
CCLFX.US CCLFX 20200713 0 10.24 10.24 10.24 10.24 0 9.1435
CCLP.US CSI Compressco LP 20200713 0 0.7349 0.76 0.73 0.7456 63891 0.7144 up down incorrect
CCMP.US CMC Materials Inc 20200713 0 137.66 141.77 134.73 134.8 155227 132.4031 down down correct
CCNC.US Code Chain New Continent Limited 20200713 0 1.76 1.85 1.7085 1.82 3878 1.82 up up correct
CCNE.US CNB Financial Corporation 20200713 0 16.54 16.885 15.77 16.53 30771 15.7806 down down correct
CCOI.US Cogent Communications Holdings Inc 20200713 0 80.68 81.53 79.03 79.07 257946 73.9067 down down correct
CCRN.US Cross Country Healthcare Inc 20200713 0 5.87 5.96 5.76 5.78 244521 5.78 down down correct
CCXI.US ChemoCentryx Inc 20200713 0 59.95 61.23 56.32 56.57 709208 56.57 down down correct
CDEV.US Centennial Resource Development Inc 20200713 0 0.838 0.838 0.796 0.796 8989200 0.796 down down correct
CDK.US CDK Global Inc 20200713 0 40.75 41.39 40.23 40.43 512126 39.6406 down up incorrect
CDLX.US Cardlytics Inc 20200713 0 80.13 83.76 71.72 72.13 959000 72.13 down down correct
CDMO.US Avid Bioservices Inc 20200713 0 6.88 7.19 6.81 6.88 500000 6.88
CDNA.US CareDx Inc 20200713 0 34.22 35.84 33.34 33.52 495582 33.52 down up incorrect
CDNS.US Cadence Design Systems Inc 20200713 0 101.63 102.08 98.055 98.21 2412737 98.21 down down correct
CDTX.US Cidara Therapeutics Inc 20200713 0 3.77 3.77 3.5 3.5 151500 3.5 down down correct
CDW.US CDW Corporation 20200713 0 115.11 115.12 112.46 112.58 780459 110.7937 down down correct
CDXC.US ChromaDex Corporation 20200713 0 5.16 5.41 5.07 5.09 470553 5.09 down down correct
CDXS.US Codexis Inc 20200713 0 11.63 11.92 11.45 11.46 834100 11.46 down down correct
CDZI.US Cadiz Inc 20200713 0 10.33 10.4 10.21 10.27 293808 10.27 down down correct
CECE.US CECO Environmental Corp 20200713 0 6.3 6.32 6.15 6.17 71327 6.17 down down correct
CEDAX.US CEDAX 20200713 0 23.03 23.03 23.03 23.03 0 22.4635
CEDIX.US Destra International & Event 20200713 0 23.03 23.03 23.03 23.03 0 22.0011
CEDLX.US CEDLX 20200713 0 23.03 23.03 23.03 23.03 0 22.5054
CEDTX.US CEDTX 20200713 0 23.02 23.02 23.02 23.02 0 22.5287
CELC.US Celcuity Inc 20200713 0 5.75 6.11 5.58 5.76 45700 5.76 up up correct
CELH.US Celsius Holdings Inc 20200713 0 13.1 13.9 12.92 13.42 1066401 13.42 up up correct
CELU.US Celularity Inc 20200713 0 10.15 10.19 10.15 10.19 90200 10.19 up down incorrect
CEMI.US Chembio Diagnostics Inc 20200713 0 4.4 5.23 4.39 4.65 14572500 4.65 up up correct
CENT.US Central Garden & Pet Company 20200713 0 36.02 36.42 35.51 35.51 37800 35.51 down down correct
CENTA.US Central Garden & Pet Company 20200713 0 33.56 34.02 33.02 33.07 190540 33.07 down up incorrect
CENX.US Century Aluminum Company 20200713 0 7.42 7.62 7.12 7.15 811591 7.15 down down correct
CERC.US Cerecor Inc 20200713 0 2.59 2.6498 2.45 2.46 552247 2.46 down down correct
CERN.US Cerner Corporation 20200713 0 70.15 70.81 69.39 69.45 1810824 68.2605 down down correct
CERS.US Cerus Corporation 20200713 0 6.97 7.31 6.7 6.72 2992119 6.72 down down correct
CETX.US Cemtrex Inc 20200713 0 1.72 1.95 1.56 1.63 8308792 1.63 down down correct
CETXP.US Cemtrex Inc 20200713 0 1.95 1.95 1.835 1.835 4479 1.6644 down up incorrect
CETXW.US Cemtrex Inc. Series 1 Warrant 20200713 0 0.1209 0.14 0.101 0.1047 191624 0.1047 down up incorrect
CEVA.US CEVA Inc 20200713 0 38 38.65 36.55 36.72 188626 36.72 down up incorrect
CFB.US CrossFirst Bankshares Inc 20200713 0 9.48 9.74 9.21 9.43 163000 9.43 down down correct
CFBK.US CF Bankshares Inc 20200713 0 9.98 10.0839 9.98 10 16782 9.9105 up up correct
CFFI.US C&F Financial Corporation 20200713 0 33.1 33.1 31.35 31.4 4811 29.7517 down up incorrect
CFFN.US Capitol Federal Financial Inc 20200713 0 10.42 10.57 10.24 10.39 416781 9.6551 down up incorrect
CFMS.US Conformis Inc 20200713 0 0.832 0.837 0.79 0.795 309500 0.795 down down correct
CFRX.US ContraFect Corporation 20200713 0 7.05 7.06 6.32 6.34 265400 6.34 down down correct
CG.US The Carlyle Group Inc 20200713 0 28.8 28.8023 27.38 27.44 1265088 26.3619 down down correct
CGBD.US TCG BDC Inc 20200713 0 8.03 8.17 7.95 7.99 196469 6.8455 down down correct
CGC.US Canopy Growth Corporation 20200713 0 17.37 18.42 17.03 17.3 6551425 17.3 down up incorrect
CGCCX.US Griffin Inst Access Credit Fund CL C 20200713 0 22.34 22.34 22.34 22.34 0 20.983
CGEN.US Compugen Ltd 20200713 0 15.9 16.92 14.86 14.97 1753873 14.97 down down correct
CGNX.US Cognex Corporation 20200713 0 62.86 62.9362 60.27 60.32 930386 58.4648 down down correct
CGO.US Calamos Global Total Return Fund 20200713 0 12.2 12.4103 12.13 12.13 18510 10.8228 down down correct
CGRN.US Capstone Green Energy Corporation 20200713 0 3.04 3.1523 2.93 2.97 145236 2.97 down down correct
CHCI.US Comstock Holding Companies Inc 20200713 0 2.68 2.975 2.6 2.6 220191 2.6 down down correct
CHCO.US City Holding Company 20200713 0 62.32 63.53 61.51 62.61 53267 59.5791 up up correct
CHDN.US Churchill Downs Incorporated 20200713 0 130.85 134.43 125 125.61 291923 124.7924 down down correct
CHEF.US The Chefs' Warehouse Inc 20200713 0 12.88 13.11 12.13 12.42 927784 12.42 down up incorrect
CHEK.US Check 20200713 0 0.586 0.63 0.572 0.5807 2483309 0.5807 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20200713 0 10.94 11.0775 10.7 10.71 356395 9.6081 down down correct
CHKP.US Check Point Software Technologies Ltd 20200713 0 120.18 122.78 116.2 116.63 1364326 116.63 down down correct
CHMG.US Chemung Financial Corporation 20200713 0 26 26.12 24.66 24.68 12541 23.6329 down down correct
CHNG.US Change Healthcare Inc 20200713 0 10.17 10.26 9.88 10 3862800 10 down down correct
CHNGU.US Change Healthcare Inc 20200713 0 39.96 40.76 39.96 40.42 26900 37.8186 up up correct
CHNR.US China Natural Resources Inc 20200713 0 1.19 1.22 1.11 1.11 170108 1.11 down down correct
CHPM.US CHP Merger Corp 20200713 0 10.142 10.142 10.1 10.11 30800 10.11 down down correct
CHPMU.US CHP Merger Corp 20200713 0 10.405 10.51 10.405 10.51 5400 10.51 up up correct
CHPMW.US CHP Merger Corp 20200713 0 1.15 1.15 1.1 1.15 13704 1.15
CHRS.US Coherus BioSciences Inc 20200713 0 18.1 18.46 17.73 17.75 823836 17.75 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20200713 0 82.67 82.68 81.78 82.06 1789343 79.4189 down up incorrect
CHSCL.US CHS Inc 20200713 0 26.9 26.9 26.41 26.57 16906 24.1177 down down correct
CHSCM.US CHS Inc 20200713 0 24.7 24.7 24.42 24.57 18761 22.4236 down down correct
CHSCN.US CHS Inc 20200713 0 25.03 25.03 24.75 24.76 26901 22.4968 down down correct
CHSCO.US CHS Inc 20200713 0 26.37 26.47 26.31 26.38 17705 23.7856 up up correct
CHSCP.US CHS Inc 20200713 0 28.05 28.19 28 28 8285 25.3551 down down correct
CHTR.US Charter Communications Inc 20200713 0 536.63 544.45 532.86 533.78 958377 533.78 down down correct
CHUY.US Chuy's Holdings Inc 20200713 0 13.5 13.86 13.05 13.07 168562 13.07 down down correct
CHW.US Calamos Global Dynamic Income Fund 20200713 0 7.54 7.63 7.41 7.42 220539 6.5716 down down correct
CHX.US ChampionX Corporation 20200713 0 9.09 9.09 8.35 8.49 3472700 8.49 down up incorrect
CHY.US Calamos Convertible and High Income Fund 20200713 0 11.58 11.71 11.345 11.38 258136 10.2064 down down correct
CIDM.US Cinedigm Corp 20200713 0 2.16 2.16 1.9 1.92 3244275 1.92 down down correct
CIGI.US Colliers International Group Inc 20200713 0 54.66 55.13 53.45 53.84 68658 53.7865 down up incorrect
CIH.US China Index Holdings Limited 20200713 0 2.25 2.34 2.16 2.18 100800 2.18 down down correct
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20200713 0 0.02 0.02 0.02 0.02 0 0.02
CINF.US Cincinnati Financial Corporation 20200713 0 71.07 71.48 69.8 70.09 1360651 67.5346 down down correct
CIVB.US Civista Bancshares Inc 20200713 0 14 14.4 13.6 14.16 96003 13.6265 up up correct
CIZN.US Citizens Holding Company 20200713 0 22.24 22.6999 21.0127 21.06 9689 19.577 down up incorrect
CJJD.US China Jo 20200713 0 1.335 1.36 1.28 1.3 3505317 1.3 down down correct
CKPT.US Checkpoint Therapeutics Inc 20200713 0 1.8 1.8 1.57 1.615 288900 1.615 down up incorrect
CLAR.US Clarus Corporation 20200713 0 10.7087 10.8486 10.4587 10.4887 107173 10.3847 down down correct
CLBK.US Columbia Financial Inc 20200713 0 12.96 13.1 12.75 12.91 139000 12.91 down up incorrect
CLBS.US Caladrius Biosciences Inc 20200713 0 2.06 2.22 2.02 2.16 959641 2.16 up up correct
CLDB.US Cortland Bancorp 20200713 0 13.48 13.53 13.01 13.38 3824 12.8601 down down correct
CLDX.US Celldex Therapeutics Inc 20200713 0 11.526 12.22 11.09 11.15 828218 11.15 down down correct
CLEU.US China Liberal Education Holdings Limited 20200713 0 4.95 4.95 4.226 4.5 160600 4.5 down down correct
CLFD.US Clearfield Inc 20200713 0 13.71 13.85 13.56 13.63 12822 13.63 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20200713 0 9.08 9.367 9.01 9.1 5700 9.1 up up correct
CLIR.US ClearSign Technologies Corporation 20200713 0 2.08 2.18 2.06 2.17 192129 2.17 up up correct
CLLS.US Cellectis S.A 20200713 0 17.11 17.41 16.45 16.52 157072 16.52 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20200713 0 2.25 2.53 2.17 2.41 295290 2.41 up up correct
CLNE.US Clean Energy Fuels Corp 20200713 0 2.68 2.72 2.35 2.35 4673984 2.35 down down correct
CLNN.US Clene Inc 20200713 0 10.8 10.89 10.8 10.89 16148 10.89 up up correct
CLOV.US Clover Health Investments Corp 20200713 0 11.4 11.5 10.92 11.1 521908 11.1 down up incorrect
CLPS.US CLPS Incorporation 20200713 0 2.31 2.385 2.2 2.27 22327 2.27 down down correct
CLPT.US ClearPoint Neuro Inc 20200713 0 3.38 3.44 3.2 3.21 15300 3.21 down down correct
CLRB.US Cellectar Biosciences Inc 20200713 0 1.5 1.6 1.44 1.46 540803 1.46 down down correct
CLRO.US ClearOne Inc 20200713 0 2.22 2.22 2.05 2.1 24900 2.1 down up incorrect
CLSD.US Clearside Biomedical Inc 20200713 0 1.74 1.8 1.7 1.72 296300 1.72 down up incorrect
CLSK.US CleanSpark Inc 20200713 0 3.57 3.67 3.37 3.43 2836247 3.43 down down correct
CLSN.US Celsion Corporation 20200713 0 1.18 1.45 1.04 1.29 29762439 1.29 up up correct
CLVS.US Clovis Oncology Inc 20200713 0 6.65 6.73 6.35 6.37 4383384 6.37 down up incorrect
CLWT.US Euro Tech Holdings Company Limited 20200713 0 2.088 2.16 1.908 1.956 273232 1.852 down down correct
CLXT.US Calyxt Inc 20200713 0 4.585 4.64 4.37 4.48 51900 4.48 down down correct
CMBM.US Cambium Networks Corporation 20200713 0 11 11.43 9.94 10.44 64500 10.44 down down correct
CMCO.US Columbus McKinnon Corporation 20200713 0 32.76 33.06 31.55 32.3 94052 32.0247 down down correct
CMCSA.US Comcast Corporation 20200713 0 40.47 41.0982 40.18 40.54 17464680 39.6233 up up correct
CMCT.US CIM Commercial Trust Corporation 20200713 0 12 12 11.5001 11.89 29840 11.3222 down down correct
CME.US CME Group Inc 20200713 0 165.73 169.04 164.86 165.2 1512575 156.3741 down down correct
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20200713 0 11.97 12.09 11.85 12.03 681200 12.03 up up correct
CMII.US CM Life Sciences II Inc 20200713 0 0.025 0.025 0.025 0.025 630 0.03
CMLS.US Cumulus Media Inc 20200713 0 4.07 4.2 3.861 3.9 166100 3.9 down down correct
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20200713 0 0.11 0.11 0.11 0.11 0 0.11
CMMB.US Chemomab Therapeutics Ltd 20200713 0 21.76 21.76 13.12 13.7568 41463 13.7568 down down correct
CMPR.US Cimpress plc 20200713 0 75.88 76.54 71.72 72.99 188374 72.99 down down correct
CMRX.US Chimerix Inc 20200713 0 3.06 3.17 3.02 3.03 517461 3.03 down down correct
CMTL.US Comtech Telecommunications Corp 20200713 0 15.28 15.99 14.98 15.55 724806 15.0904 up down incorrect
CNBKA.US Century Bancorp Inc 20200713 0 72.245 73.05 71.54 72.4 6517 71.5879 up up correct
CNCE.US Concert Pharmaceuticals Inc 20200713 0 10.17 10.45 9.85 9.85 75800 9.85 down down correct
CNDT.US Conduent Incorporated 20200713 0 2.08 2.09 1.95 1.995 1408000 1.995 down down correct
CNET.US ZW Data Action Technologies Inc 20200713 0 1.14 1.3198 1.0901 1.16 2179271 1.16 up down incorrect
CNFR.US Conifer Holdings Inc 20200713 0 2.63 2.63 2.21 2.21 4851 2.21 down down correct
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20200713 0 20.62 20.62 20.1 20.1 668 18.0252 down down correct
CNNB.US Cincinnati Bancorp Inc 20200713 0 9.1 9.19 9.1 9.19 500 9.19 up down incorrect
CNOB.US ConnectOne Bancorp Inc 20200713 0 14.12 14.32 13.33 14.02 235833 13.6517 down down correct
CNRLX.US CNRLX 20200713 0 10.92 10.92 10.92 10.92 0 10.92
CNROX.US CNROX 20200713 0 8.93 8.93 8.93 8.93 0 7.8568
CNSL.US Consolidated Communications Holdings Inc 20200713 0 6.31 6.33 6.05 6.085 448237 6.085 down up incorrect
CNSP.US CNS Pharmaceuticals Inc 20200713 0 1.86 1.86 1.59 1.69 54300 1.69 down down correct
CNTG.US Centogene N.V 20200713 0 13.6 13.87 12.95 13.01 585100 13.01 down up incorrect
CNTY.US Century Casinos Inc 20200713 0 3.77 3.8998 3.58 3.63 608265 3.63 down down correct
CNXN.US PC Connection Inc 20200713 0 45.66 45.7 39.01 39.02 256685 37.9983 down up incorrect
COCP.US Cocrystal Pharma Inc 20200713 0 1.75 1.8 1.65 1.67 2688435 1.67 down down correct
CODA.US Coda Octopus Group Inc 20200713 0 5.13 5.15 4.9501 4.99 13011 4.99 down down correct
CODX.US Co 20200713 0 18.08 18.7 17.45 17.47 1912656 17.47 down down correct
COFS.US ChoiceOne Financial Services Inc 20200713 0 28.14 28.14 26.03 26.75 4526 25.4362 down down correct
COGT.US Cogent Biosciences Inc 20200713 0 3.38 3.4 3 3.28 3156336 13.12 down down correct
COHR.US Coherent Inc 20200713 0 128.32 131.96 126.67 127.02 134174 127.02 down up incorrect
COHU.US Cohu Inc 20200713 0 17.11 17.55 16.71 16.71 140281 16.71 down down correct
COKE.US Coca 20200713 0 227.82 228.21 224 225.66 39641 224.5079 down down correct
COLB.US Columbia Banking System Inc 20200713 0 27.36 28.27 26.8 27.76 491099 26.4586 up up correct
COLL.US Collegium Pharmaceutical Inc 20200713 0 17.01 17.4 16.4 16.4 286470 16.4 down down correct
COLM.US Columbia Sportswear Company 20200713 0 77.26 78.385 75.71 77.21 236255 76.4418 down up incorrect
COMM.US CommScope Holding Company Inc 20200713 0 8.03 8.07 7.7325 7.79 3766355 7.6491 down down correct
COMS.US COMSovereign Holding Corp 20200713 0 1.05 1.07 1.05 1.05 5801 3.15
CONE.US CyrusOne Inc 20200713 0 77.15 77.74 75.24 75.39 659428 72.7528 down down correct
CONN.US Conn's Inc 20200713 0 9.86 9.87 9.37 9.47 442226 9.47 down down correct
COOP.US Mr. Cooper Group Inc 20200713 0 12.21 12.25 11.69 11.92 841700 11.92 down down correct
CORE.US Core 20200713 0 25.18 25.73 24.19 24.91 136747 24.5016 down down correct
CORT.US Corcept Therapeutics Incorporated 20200713 0 16.54 16.74 15.76 15.82 1038470 15.82 down down correct
COST.US Costco Wholesale Corporation 20200713 0 326.3 329.1133 321.5 322.92 2583423 311.0264 down down correct
COUP.US Coupa Software Incorporated 20200713 0 311.88 312 280.07 283.01 1841152 283.01 down down correct
COWN.US Cowen Inc 20200713 0 16.91 17.03 16.52 16.6 360850 16.3393 down up incorrect
COWNL.US Cowen Group Inc 20200713 0 25.1 25.44 25.1 25.2644 3897 22.6951 up up correct
CPAA.US Conyers Park III Acquisition Corp. Class A Common Stock 20200713 0 11.34 11.49 11.19 11.37 40600 11.37 up down incorrect
CPAAW.US Conyers Park III Acquisition Corp. Warrants 20200713 0 2.25 2.89 2.25 2.74 104396 2.74 up down incorrect
CPHC.US Canterbury Park Holding Corporation 20200713 0 10.5 10.55 10.5 10.54 600 10.54 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20200713 0 3.17 3.29 3.17 3.2 31100 3.2 up up correct
CPLP.US Capital Product Partners L.P 20200713 0 8.39 8.43 8.1 8.17 45951 7.6565 down down correct
CPRDX.US CPRDX 20200713 0 9.79 9.79 9.79 9.79 0 9.1287
CPREX.US CPREX 20200713 0 9.78 9.78 9.78 9.78 0 9.0931
CPRSX.US CPRSX 20200713 0 9.78 9.78 9.78 9.78 0 9.208
CPRT.US Copart Inc 20200713 0 83.45 83.8 81.26 81.5 1622311 81.5 down up incorrect
CPRTX.US CPRTX 20200713 0 9.77 9.77 9.77 9.77 0 9.1863
CPRX.US Catalyst Pharmaceuticals Inc 20200713 0 5.01 5.06 4.73 4.74 1245698 4.74 down down correct
CPSH.US CPS Technologies Corporation 20200713 0 3.18 3.18 2.3513 2.36 1595449 2.36 down down correct
CPSI.US Computer Programs and Systems Inc 20200713 0 22.83 23.29 22.505 22.6 52855 22.5238 down down correct
CPSS.US Consumer Portfolio Services Inc 20200713 0 3.16 3.34 3.09 3.27 5800 3.27 up up correct
CPTAL.US Capitala Finance Corp 20200713 0 19 19 19 19 4 17.3147
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20200713 0 15.11 15.47 15.05 15.2 55400 13.5418 up up correct
CRAI.US CRA International Inc 20200713 0 39.46 40.5 38.58 39.15 33699 38.2368 down up incorrect
CRBP.US Corbus Pharmaceuticals Holdings Inc 20200713 0 7.7 7.79 7.15 7.16 1400000 7.16 down down correct
CRDF.US Cardiff Oncology Inc 20200713 0 4.63 4.81 4.42 4.51 493209 4.51 down down correct
CRDFX.US CRDFX 20200713 0 22.35 22.35 22.35 22.35 0 20.9937
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20200713 0 22.34 22.34 22.34 22.34 0 20.6409
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20200713 0 2.39 2.5 2.36 2.42 69713 2.42 up down incorrect
CRDLX.US CRDLX 20200713 0 22.33 22.33 22.33 22.33 0 20.9744
CRDTX.US Griffin Inst Access Credit Fund CL A 20200713 0 22.34 22.34 22.34 22.34 0 20.9834
CREDX.US CREDX 20200713 0 9.82 9.82 9.82 9.82 0 9.3891
CREG.US China Recycling Energy Corporation 20200713 0 2.52 2.6 2.34 2.35 133693 2.35 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20200713 0 3.57 3.8392 3.49 3.61 275128 3.61 up up correct
CREX.US Creative Realities Inc 20200713 0 2.49 2.5 2.021 2.11 614938 2.11 down down correct
CRIS.US Curis Inc 20200713 0 1.22 1.27 1.16 1.17 617874 1.17 down down correct
CRMD.US CorMedix Inc 20200713 0 6.18 6.18 5.88 5.88 283119 5.88 down down correct
CRMT.US America's Car 20200713 0 88.85 91.09 86.41 86.41 35800 86.41 down up incorrect
CRNC.US Cerence Inc 20200713 0 39.48 39.9 34.68 34.73 1385200 34.73 down down correct
CRNT.US Ceragon Networks Ltd 20200713 0 2.1 2.26 2.1 2.17 633900 2.17 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20200713 0 15.54 15.81 14.52 14.59 167800 14.59 down down correct
CRON.US Cronos Group Inc 20200713 0 6.32 6.695 6.22 6.27 5619400 6.27 down down correct
CROX.US Crocs Inc 20200713 0 35.86 35.99 33.365 33.48 988168 33.48 down down correct
CRSP.US CRISPR Therapeutics AG 20200713 0 90.66 94.997 83.57 86.23 1965400 86.23 down down correct
CRTD.US Creatd Inc 20200713 0 14.46 19.41 14.46 19.41 10698 19.41 up up correct
CRTO.US Criteo S.A 20200713 0 12.8 12.98 11.83 11.84 920289 11.84 down up incorrect
CRTX.US Cortexyme Inc 20200713 0 46.28 46.325 41.2 41.48 162100 41.48 down down correct
CRUS.US Cirrus Logic Inc 20200713 0 65.12 66.44 63.6701 63.74 761242 63.74 down down correct
CRVL.US CorVel Corporation 20200713 0 74.21 75.76 73.75 74.79 61300 74.79 up down incorrect
CRVS.US Corvus Pharmaceuticals Inc 20200713 0 4.62 4.62 3.88 3.93 1625700 3.93 down down correct
CRWD.US CrowdStrike Holdings Inc 20200713 0 118.02 118.5799 105.72 106.21 7228984 106.21 down down correct
CRWS.US Crown Crafts Inc 20200713 0 4.61 4.775 4.6 4.6 13585 4.018 down down correct
CSBR.US Champions Oncology Inc 20200713 0 9.93 9.9773 9.29 9.29 42100 9.29 down down correct
CSCO.US Cisco Systems Inc 20200713 0 46.87 46.99 45.78 45.93 17965551 44.2163 down down correct
CSCW.US Color Star Technology Co. Ltd 20200713 0 0.9801 1.37 0.9501 1.25 10457250 1.25 up up correct
CSGP.US CoStar Group Inc 20200713 0 720.91 721.91 682.58 684.1 405914 68.41 down down correct
CSGS.US CSG Systems International Inc 20200713 0 40.68 41.215 40.14 40.29 227809 39.0037 down down correct
CSII.US Cardiovascular Systems Inc 20200713 0 29.5 29.955 28.67 28.75 349616 28.75 down up incorrect
CSIQ.US Canadian Solar Inc 20200713 0 23.68 24.49 23.0134 23.15 935609 23.15 down down correct
CSPI.US CSP Inc 20200713 0 7.95 7.95 7.66 7.79 2400 7.79 down down correct
CSQ.US Calamos Strategic Total Return Fund 20200713 0 12.97 13.06 12.67 12.72 374400 11.4569 down down correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20200713 0 8.7 8.85 8.52 8.54 20890 8.4164 down down correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20200713 0 23.285 23.3949 22.7612 22.89 5986 20.0177 down down correct
CSTE.US Caesarstone Ltd 20200713 0 11.04 11.13 10.8 10.83 49301 10.4785 down down correct
CSTL.US Castle Biosciences Inc 20200713 0 41.71 42.99 41.11 41.5 194500 41.5 down down correct
CSTR.US Capstar Financial Holdings Inc 20200713 0 11.1 11.23 10.9 11.03 30261 10.8017 down up incorrect
CSWC.US Capital Southwest Corporation 20200713 0 12.95 13.3 12.79 13 110130 11.0261 up up correct
CSWI.US CSW Industrials Inc 20200713 0 67.85 69.52 66.77 68.27 44694 67.7079 up up correct
CSX.US CSX Corporation 20200713 0 68.21 69.975 67.58 68.64 4019815 22.484 up up correct
CTAS.US Cintas Corporation 20200713 0 269.81 272.605 265.52 266.36 540705 261.2362 down down correct
CTBI.US Community Trust Bancorp Inc 20200713 0 30.69 31.29 30.03 30.71 40362 28.9411 up down incorrect
CTG.US Computer Task Group Incorporated 20200713 0 4.32 4.4177 4.16 4.1702 8962 4.1702 down down correct
CTHR.US Charles & Colvard Ltd 20200713 0 0.72 0.76 0.69 0.7 827600 0.7 down down correct
CTIB.US Yunhong CTI Ltd 20200713 0 2.86 2.89 2.61 2.63 252409 2.63 down down correct
CTIC.US CTI BioPharma Corp 20200713 0 1.28 1.28 1.24 1.26 537656 1.26 down down correct
CTLP.US Cantaloupe Inc 20200713 0 7.04 7.14 6.91 7.02 39302 7.02 down down correct
CTMX.US CytomX Therapeutics Inc 20200713 0 8.57 9.29 8.51 8.69 583000 8.69 up up correct
CTRE.US CareTrust REIT Inc 20200713 0 16.97 16.97 16.32 16.35 811192 15.3888 down down correct
CTRM.US Castor Maritime Inc 20200713 0 0.28 0.2849 0.252 0.2584 7167794 2.584 down down correct
CTRN.US Citi Trends Inc 20200713 0 17.62 17.62 16.095 16.24 252150 16.24 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20200713 0 56.44 57.72 56.16 56.46 3415263 55.4082 up up correct
CTSO.US Cytosorbents Corporation 20200713 0 10.25 10.7 9.94 10.03 786037 10.03 down down correct
CTXR.US Citius Pharmaceuticals Inc 20200713 0 1.36 1.38 1.21 1.23 1548600 1.23 down down correct
CTXRW.US Citius Pharmaceuticals Inc. Warrant 20200713 0 0.34 0.34 0.32 0.32 1802 0.32 down down correct
CTXS.US Citrix Systems Inc 20200713 0 153.06 154.5 148.99 149.08 1697433 146.235 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20200713 0 3.7948 3.7948 3.7121 3.7948 4780 2.9781
CUE.US Cue Biopharma Inc 20200713 0 22.6 22.6 20.63 20.75 324000 20.75 down down correct
CUEN.US Cuentas Inc 20200713 0 3.04 3.04 2.83 2.83 122 7.075 down down correct
CURI.US CuriosityStream Inc 20200713 0 10.06 10.0899 10.05 10.07 126744 10.07 up down incorrect
CURIW.US CuriosityStream Inc 20200713 0 1.2 1.2 1.2 1.2 811 1.2
CUTR.US Cutera Inc 20200713 0 11.6 12.13 11.37 11.44 206371 11.44 down down correct
CVBF.US CVB Financial Corp 20200713 0 17.52 18.02 17.24 17.73 802727 16.9467 up up correct
CVCO.US Cavco Industries Inc 20200713 0 189.02 190.48 180.11 180.11 68600 180.11 down down correct
CVCY.US Central Valley Community Bancorp 20200713 0 14.48 14.74 14.12 14.24 27947 13.6898 down down correct
CVET.US Covetrus Inc 20200713 0 20.06 20.49 19.35 19.42 869900 19.42 down down correct
CVGI.US Commercial Vehicle Group Inc 20200713 0 2.33 2.37 2.225 2.3 216398 2.3 down down correct
CVGW.US Calavo Growers Inc 20200713 0 59.47 59.83 58.67 58.67 148328 56.1816 down down correct
CVLG.US Covenant Logistics Group Inc 20200713 0 16.1 16.45 15.85 15.99 141400 15.99 down down correct
CVLT.US Commvault Systems Inc 20200713 0 38.24 38.26 37.21 37.23 421584 37.23 down down correct
CVLY.US Codorus Valley Bancorp Inc 20200713 0 12.64 13.0353 12.34 12.6 20894 12.075 down down correct
CVV.US CVD Equipment Corporation 20200713 0 3.28 3.5 3.25 3.3 27000 3.3 up up correct
CWBC.US Community West Bancshares 20200713 0 8.14 8.14 8.0118 8.0118 620 7.739 down up incorrect
CWBR.US CohBar Inc 20200713 0 1.5 1.58 1.5 1.53 151200 1.53 up up correct
CWCO.US Consolidated Water Co. Ltd 20200713 0 12.55 12.72 12.42 12.47 86983 12.0297 down up incorrect
CWST.US Casella Waste Systems Inc 20200713 0 51.97 52 50.35 50.37 249921 50.37 down down correct
CXDC.US China XD Plastics Company Limited 20200713 0 1.17 1.18 1.16 1.17 108223 1.17
CXDO.US Crexendo Inc 20200713 0 6.22 6.22 6.07 6.15 9700 6.15 down down correct
CYAD.US Celyad Oncology SA 20200713 0 9.875 10.14 9.795 9.83 6500 9.83 down down correct
CYAN.US Cyanotech Corporation 20200713 0 2.36 2.36 2.25 2.25 1700 2.25 down down correct
CYBE.US CyberOptics Corporation 20200713 0 38.35 39.6 37.15 37.24 147785 37.24 down down correct
CYBR.US CyberArk Software Ltd 20200713 0 109.75 111.11 104.38 104.51 456387 104.51 down up incorrect
CYCC.US Cyclacel Pharmaceuticals Inc 20200713 0 4.51 4.58 4.35 4.38 296592 4.38 down down correct
CYCN.US Cyclerion Therapeutics Inc 20200713 0 5.38 5.46 4.62 4.64 419000 4.64 down down correct
CYPS.US Cyclo3pss Corporation 20200713 0 0.0014 0.0014 0.0014 0.0014 6800 0.0014
CYRN.US Cyren Ltd 20200713 0 1.18 1.27 1.16 1.22 80400 1.22 up up correct
CYRX.US Cryoport Inc 20200713 0 34.04 34.71 31.96 32.08 570767 32.08 down down correct
CYTH.US Cyclo Therapeutics Inc 20200713 0 0.135 0.15 0.135 0.15 401 15 up up correct
CYTK.US Cytokinetics Incorporated 20200713 0 25.46 26.22 23.85 24.02 636952 24.02 down down correct
CYTO.US Auris Medical Holding Ltd 20200713 0 0.9 0.93 0.875 0.92 102177 0.92 up up correct
CZNC.US Citizens & Northern Corporation 20200713 0 18.74 18.83 18.07 18.44 22709 17.0802 down down correct
CZR.US Caesars Entertainment Inc 20200713 0 40.63 41.82 38.77 39 6142046 39 down down correct
CZWI.US Citizens Community Bancorp Inc 20200713 0 6.875 6.9 6.71 6.71 7210 6.5706 down up incorrect
DADA.US Dada Nexus Limited 20200713 0 30.85 31.75 27.5 27.78 1549200 27.78 down down correct
DAKT.US Daktronics Inc 20200713 0 4.2 4.2126 4.04 4.1 130477 4.1 down up incorrect
DALN.US DallasNews Corporation Series A Common Stock 20200713 0 1.64 1.64 1.6 1.6 4965 5.7023 down down correct
DARE.US Daré Bioscience Inc 20200713 0 0.994 1.02 0.9851 1.01 382531 1.01 up down incorrect
DBVT.US DBV Technologies S.A 20200713 0 4.37 4.3865 4.18 4.19 106546 4.19 down up incorrect
DBX.US Dropbox Inc 20200713 0 22.14 22.17 20.22 20.26 10286700 20.26 down up incorrect
DCOM.US Dime Community Bancshares Inc 20200713 0 12.44 12.48 11.95 12.16 193889 11.2109 down down correct
DCOMP.US Dime Community Bancshares Inc 20200713 0 20.26 20.26 20.2 20.25 7600 18.607 down down correct
DCPH.US Deciphera Pharmaceuticals Inc 20200713 0 54.63 56.48 52.065 52.23 392400 52.23 down down correct
DCTH.US Delcath Systems Inc 20200713 0 9.3 9.4899 9.06 9.08 27192 9.08 down down correct
DDOG.US Datadog Inc 20200713 0 97.77 98.64 85.665 86.66 5577900 86.66 down down correct
DENN.US Denny's Corporation 20200713 0 8.76 8.85 8.26 8.27 3116231 8.27 down down correct
DFFN.US Diffusion Pharmaceuticals Inc 20200713 0 0.93 0.93 0.871 0.872 1505708 0.872 down down correct
DFPH.US DFP Healthcare Acquisitions Corp 20200713 0 10.82 10.895 10.81 10.88 18500 10.88 up up correct
DFPHU.US DFP Healthcare Acquisitions Corp 20200713 0 10.84 10.84 10.84 10.84 1502 10.84
DFPHW.US DFP Healthcare Acquisitions Corp 20200713 0 1.5 2.0551 1.5 2.0551 2548 2.0551 up up correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20200713 0 0.19 0.2 0.18 0.2 22373 0.2 up down incorrect
DGICA.US Donegal Group Inc 20200713 0 13.59 13.66 13.38 13.42 18270 12.5931 down down correct
DGICB.US Donegal Group Inc 20200713 0 12.05 12.2875 12.05 12.2875 1202 11.6746 up up correct
DGII.US Digi International Inc 20200713 0 10.87 11.06 10.69 10.695 148982 10.695 down down correct
DGLY.US Digital Ally Inc 20200713 0 3.05 3.05 2.71 2.72 1495165 2.72 down down correct
DHC.US Diversified Healthcare Trust 20200713 0 3.83 4.02 3.725 3.83 1494237 3.7819
DHCNI.US DHCNI 20200713 0 18.15 18.45 18.11 18.11 8100 16.4376 down down correct
DHCNL.US Diversified Healthcare Trust 20200713 0 19.1 19.23 18.95 18.95 21520 18.95 down up incorrect
DHIL.US Diamond Hill Investment Group Inc 20200713 0 118.5 119 117.255 118.54 13162 107.7899 up up correct
DIOD.US Diodes Incorporated 20200713 0 51.83 53.5 51 51.07 477639 51.07 down down correct
DISCA.US Discovery Inc 20200713 0 20.36 20.925 19.71 20.52 6806266 20.52 up up correct
DISCB.US Discovery Inc 20200713 0 37.01 37.01 37.01 37.01 900 37.01
DISCK.US Discovery Inc 20200713 0 18.17 18.65 17.62 18.25 3230770 18.25 up up correct
DISH.US DISH Network Corporation 20200713 0 32.24 32.43 31.3 32.05 2577150 32.05 down down correct
DJCO.US Daily Journal Corporation 20200713 0 276 280 276 278 2100 278 up up correct
DKNG.US DraftKings Inc 20200713 0 32.55 32.87 29.33 29.5 11732387 29.5 down down correct
DLHC.US DLH Holdings Corp 20200713 0 8 8.08 7.29 8.02 44500 8.02 up down incorrect
DLPN.US Dolphin Entertainment Inc 20200713 0 1.55 1.85 1.35 1.44 23471112 7.2 down down correct
DLTH.US Duluth Holdings Inc 20200713 0 7.23 7.36 6.88 7.07 304900 7.07 down down correct
DLTR.US Dollar Tree Inc 20200713 0 92.24 94.11 91.76 92.31 2261394 92.31 up up correct
DMAC.US DiaMedica Therapeutics Inc 20200713 0 6.11 6.2222 5.8 5.8 27182 5.8 down up incorrect
DMLP.US Dorchester Minerals L.P 20200713 0 11.3 11.459 11.22 11.33 89556 9.8061 up up correct
DMRC.US Digimarc Corporation 20200713 0 14.94 15.3143 14 14.05 79984 14.05 down up incorrect
DMTK.US DermTech Inc 20200713 0 12.17 12.61 11.43 11.62 132600 11.62 down down correct
DNLI.US Denali Therapeutics Inc 20200713 0 26.08 26.57 24.78 24.81 333300 24.81 down down correct
DOCU.US DocuSign Inc 20200713 0 211.51 211.839 185.14 190.02 9412900 190.02 down down correct
DOGZ.US Dogness (International) Corporation 20200713 0 1.54 1.6099 1.4999 1.57 84800 1.57 up up correct
DOMO.US Domo Inc 20200713 0 36.06 36.28 33.223 33.33 657500 33.33 down up incorrect
DOOO.US BRP Inc 20200713 0 41.91 42.81 41.04 41.21 111704 41.0069 down down correct
DORM.US Dorman Products Inc 20200713 0 65.24 66.52 64.34 64.42 162469 64.42 down down correct
DOX.US Amdocs Limited 20200713 0 59.83 59.83 58.53 58.67 1141412 57.2721 down down correct
DOYU.US DouYu International Holdings Limited 20200713 0 13.55 13.95 12.94 12.95 2194100 12.95 down up incorrect
DPRO.US Draganfly Inc. Common Shares 20200713 0 2.2898 2.4 2.2535 2.35 16229 2.35 up up correct
DRIO.US DarioHealth Corp 20200713 0 6.95 7.14 6.85 7 55400 7 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20200713 0 50 50 50 50 0 50
DRNA.US Dicerna Pharmaceuticals Inc 20200713 0 25.03 25.0671 23.17 23.18 564803 23.18 down down correct
DRRX.US DURECT Corporation 20200713 0 2.14 2.15 2.01 2.01 1076200 2.01 down down correct
DRTT.US DIRTT Environmental Solutions Ltd 20200713 0 1.15 1.17 1.11 1.12 26900 1.12 down down correct
DSGX.US The Descartes Systems Group Inc 20200713 0 54.83 55 52.22 52.33 197070 52.33 down down correct
DSKE.US Daseke Inc 20200713 0 3.77 3.83 3.43 3.48 308900 3.48 down down correct
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20200713 0 0.085 0.085 0.071 0.071 222051 0.071 down down correct
DSPG.US DSP Group Inc 20200713 0 15.9 16.02 15.41 15.46 186513 15.46 down down correct
DSWL.US Deswell Industries Inc 20200713 0 2.44 2.47 2.44 2.44 25580 2.2732
DTEA.US DAVIDsTEA Inc 20200713 0 0.818 0.86 0.7 0.717 357300 0.717 down down correct
DTIL.US Precision BioSciences Inc 20200713 0 8.2 8.29 7.61 7.615 545600 7.615 down down correct
DTSS.US Datasea Inc 20200713 0 1.98 1.9899 1.81 1.9 18830 1.9 down down correct
DTST.US Data Storage Corporation 20200713 0 0.1305 0.1305 0.1305 0.1305 601 0.1305
DUO.US Fangdd Network Group Ltd 20200713 0 10.01 10.01 9.4 9.41 159565 9.41 down down correct
DUOT.US Duos Technologies Group Inc 20200713 0 4.76 4.9 4.6 4.61 6800 4.61 down up incorrect
DVAX.US Dynavax Technologies Corporation 20200713 0 8.722 9.2 8.48 8.51 4091689 8.51 down down correct
DVCR.US Diversicare Healthcare Services Inc 20200713 0 1.66 1.66 1.66 1.66 200 1.66
DWSN.US Dawson Geophysical Company 20200713 0 1.52 2.21 1.48 1.96 376100 1.96 up up correct
DXCM.US DexCom Inc 20200713 0 441.43 446.5 402.45 404.23 1547937 404.23 down up incorrect
DXLG.US Destination XL Group Inc. Common Stock 20200713 0 0.52 0.5205 0.4413 0.452 1923877 0.452 down down correct
DXPE.US DXP Enterprises Inc 20200713 0 18.48 18.74 18.08 18.32 77200 18.32 down down correct
DXYN.US The Dixie Group Inc 20200713 0 0.89 0.93 0.85 0.85 30300 0.85 down down correct
DYAI.US Dyadic International Inc 20200713 0 8.8 8.8 8.3 8.37 142254 8.37 down up incorrect
DYNT.US Dynatronics Corporation 20200713 0 0.86 0.93 0.81 0.85 1590400 0.85 down down correct
DZSI.US DZS Inc 20200713 0 8.8 9.04 8.74 8.82 42000 8.82 up up correct
EA.US Electronic Arts Inc 20200713 0 141.01 141.58 134.77 135.31 2570714 134.4617 down down correct
EAST.US Eastside Distilling Inc 20200713 0 1.15 1.15 1.045 1.05 117000 1.05 down up incorrect
EBAY.US eBay Inc 20200713 0 60.285 61.06 57.8901 58.3 13128060 57.3089 down down correct
EBAYL.US eBay Inc. NT 56 20200713 0 26.32 26.4 26.18 26.23 40158 25.1052 down up incorrect
EBIX.US Ebix Inc 20200713 0 20.5 21.33 20.21 20.45 451121 20.1234 down down correct
EBMT.US Eagle Bancorp Montana Inc 20200713 0 15.93 16.19 15.59 15.77 23744 15.2965 down down correct
EBON.US Ebang International Holdings Inc 20200713 0 4.2 4.59 4.19 4.59 247300 4.59 up up correct
EBSB.US Meridian Bancorp Inc 20200713 0 11.09 11.18 10.675 10.97 255752 10.6689 down down correct
EBTC.US Enterprise Bancorp Inc 20200713 0 22.1 22.18 21.125 21.7 14418 20.903 down down correct
ECHO.US Echo Global Logistics Inc 20200713 0 22.55 22.78 22.04 22.05 109888 22.05 down down correct
ECOL.US US Ecology Inc 20200713 0 31.48 32.57 30.68 31.69 134502 31.69 up down incorrect
ECOLW.US US Ecology Inc 20200713 0 4 4 3.75 4 10173 4
ECOR.US electroCore Inc 20200713 0 3.14 3.3 1.66 1.78 160794594 1.78 down down correct
ECPG.US Encore Capital Group Inc 20200713 0 32.56 33.39 32.16 32.39 208024 32.39 down up incorrect
EDAP.US EDAP TMS S.A 20200713 0 2.44 2.53 2.41 2.41 71269 2.41 down down correct
EDIT.US Editas Medicine Inc 20200713 0 33.11 34.01 31.35 31.48 1092900 31.48 down down correct
EDRY.US EuroDry Ltd 20200713 0 3.73 3.86 3.56 3.56 5300 3.56 down down correct
EDSA.US Edesa Biotech Inc 20200713 0 4.76 4.84 4.53 4.65 148400 4.65 down down correct
EDUC.US Educational Development Corporation 20200713 0 10.29 10.68 9.71 10.36 113926 9.901 up up correct
EEFT.US Euronet Worldwide Inc 20200713 0 93.54 98.0061 92.38 95.61 574915 95.61 up down incorrect
EFOI.US Energy Focus Inc 20200713 0 5.56 5.74 5.09 5.1 80560 5.1 down down correct
EFSC.US Enterprise Financial Services Corp 20200713 0 29.01 29.47 28.13 28.95 67187 28.1717 down down correct
EGAN.US eGain Corporation 20200713 0 10.92 10.95 10.13 10.14 150845 10.14 down up incorrect
EGBN.US Eagle Bancorp Inc 20200713 0 29.89 30.47 28.94 29.84 147294 28.7373 down down correct
EGLE.US Eagle Bulk Shipping Inc 20200713 0 2.25 2.25 2.1 2.1 360628 13.9644 down down correct
EGLX.US Enthusiast Gaming Holdings Inc 20200713 0 1.2 1.28 1.19 1.2 80957 1.2
EGRX.US Eagle Pharmaceuticals Inc 20200713 0 48.79 50.15 47.835 48.22 230744 48.22 down up incorrect
EH.US EHang Holdings Limited 20200713 0 12.16 12.26 10.76 10.94 73100 10.94 down down correct
EHTH.US eHealth Inc 20200713 0 112.19 113.645 109.074 109.99 492391 109.99 down down correct
EIGR.US Eiger BioPharmaceuticals Inc 20200713 0 9.83 10.01 9.26 9.27 275600 9.27 down down correct
EIOAX.US EIOAX 20200713 0 9.11 9.11 9.11 9.11 0 8.9301
EIOMX.US EIOMX 20200713 0 9.02 9.02 9.02 9.02 0 8.7977
EKSO.US Ekso Bionics Holdings Inc 20200713 0 8.58 9.2 7.78 8.13 927624 8.13 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20200713 0 0.491 0.491 0.4631 0.47 27807 8.46 down up incorrect
ELOX.US Eloxx Pharmaceuticals Inc 20200713 0 2.94 2.94 2.71 2.71 57229 2.71 down down correct
ELSE.US Electro 20200713 0 3.618 3.6225 3.6 3.6 2901 3.6 down down correct
ELTK.US Eltek Ltd 20200713 0 4.21 4.82 4.15 4.31 339595 4.31 up up correct
EMKR.US EMCORE Corporation 20200713 0 3.02 3.14 3.02 3.07 37269 3.07 up down incorrect
EML.US The Eastern Company 20200713 0 17.86 17.86 16.7 16.82 12905 16.3847 down up incorrect
ENDP.US Endo International plc 20200713 0 3.45 3.6 3.38 3.4 7388708 3.4 down down correct
ENG.US ENGlobal Corporation 20200713 0 1.12 1.15 1.08 1.08 272400 1.08 down down correct
ENLV.US Enlivex Therapeutics Ltd 20200713 0 5.42 5.42 4.9 5.01 210472 5.01 down down correct
ENOB.US Enochian Biosciences Inc 20200713 0 3.93 3.93 3.68 3.69 77814 3.69 down down correct
ENPH.US Enphase Energy Inc 20200713 0 56.25 58.06 52.12 52.32 4159769 52.32 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20200713 0 10.7 11.13 10.3919 10.4601 8953 10.4601 down up incorrect
ENSG.US The Ensign Group Inc 20200713 0 41.58 42.87 40.73 40.76 198775 40.6189 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20200713 0 51.61 52.21 49.9775 50.02 125314 50.02 down down correct
ENTG.US Entegris Inc 20200713 0 59.7 60.42 57.6 57.65 901983 57.3693 down down correct
ENTX.US Entera Bio Ltd 20200713 0 1.79 1.88 1.72 1.85 167300 1.85 up down incorrect
ENVB.US Enveric Biosciences Inc 20200713 0 1.97 2.05 1.7 1.74 94598 6.96 down down correct
EOLS.US Evolus Inc 20200713 0 3.17 3.28 3.01 3.06 966800 3.06 down down correct
EPAY.US Bottomline Technologies (de) Inc 20200713 0 48.29 49.199 46.03 46.1 183548 46.1 down down correct
EPIX.US ESSA Pharma Inc 20200713 0 6.119 6.18 6.02 6.1 1900 6.1 down up incorrect
EPSN.US Epsilon Energy Ltd 20200713 0 2.95 2.95 2.91 2.91 26391 2.91 down down correct
EPZM.US Epizyme Inc 20200713 0 15.27 16.13 14.87 14.97 1156296 14.97 down down correct
EQ.US Equillium Inc 20200713 0 9 27.05 7.35 26.5 100657000 26.5 up up correct
EQBK.US Equity Bancshares Inc 20200713 0 14.97 15.01 14.47 14.77 83318 14.7356 down down correct
EQIX.US Equinix Inc. (REIT) 20200713 0 720.24 723.75 698.02 701.12 439252 685.5831 down down correct
EQOS.US Diginex Limited 20200713 0 10.25 10.2723 10.23 10.23 4474 10.23 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20200713 0 9.56 9.62 9.3 9.31 10787720 9.0607 down up incorrect
ERIE.US Erie Indemnity Company 20200713 0 194.32 195.475 191.73 192 40953 185.8492 down down correct
ERII.US Energy Recovery Inc 20200713 0 6.96 7.22 6.95 7.02 212730 7.02 up up correct
ERYP.US ERYTECH Pharma S.A 20200713 0 8.24 8.84 7.66 7.66 1300 7.66 down down correct
ESBK.US Elmira Savings Bank 20200713 0 10.9293 10.9293 10.9293 10.9293 665 10.247
ESCA.US Escalade Incorporated 20200713 0 14 14.16 13.49 13.63 29516 13.0796 down up incorrect
ESEA.US Euroseas Ltd 20200713 0 2.61 2.69 2.3 2.33 160000 2.33 down down correct
ESGR.US Enstar Group Limited 20200713 0 165.56 167.08 161.6 161.81 51600 161.81 down down correct
ESGRO.US Enstar Group Limited 20200713 0 25.1 25.15 25 25 2253 22.7019 down down correct
ESGRP.US Enstar Group Limited 20200713 0 24.75 24.8788 24.59 24.62 11038 22.4449 down down correct
ESLT.US Elbit Systems Ltd 20200713 0 129.27 130 127.345 128.19 29126 125.7722 down down correct
ESPR.US Esperion Therapeutics Inc 20200713 0 51.19 52.4 47.5 47.58 609588 47.58 down down correct
ESQ.US Esquire Financial Holdings Inc 20200713 0 15.75 15.82 14.71 14.75 13900 14.75 down down correct
ESSA.US ESSA Bancorp Inc 20200713 0 13.15 13.499 12.9047 13.11 7524 12.5465 down down correct
ESSC.US East Stone Acquisition Corporation 20200713 0 9.91 9.93 9.9 9.91 2500 9.91
ESSCR.US East Stone Acquisition Corporation 20200713 0 0.176 0.2499 0.176 0.19 206966 0.19 up up correct
ESSCU.US East Stone Acquisition Corporation 20200713 0 10.35 10.39 10.275 10.275 4100 10.275 down down correct
ESSCW.US East Stone Acquisition Corporation 20200713 0 0.24 0.2722 0.24 0.251 469561 0.251 up up correct
ESTA.US Establishment Labs Holdings Inc 20200713 0 15.78 16.58 15.66 15.66 22900 15.66 down up incorrect
ESXB.US Community Bankers Trust Corporation 20200713 0 4.85 4.88 4.63 4.66 56251 4.4523 down down correct
ET.US PE 20200713 0 18.76 18.92 18.11 18.12 88398 16.5717 down up incorrect
ETNB.US 89bio Inc 20200713 0 32.5 35.27 31.013 31.75 94200 31.75 down down correct
ETON.US Eton Pharmaceuticals Inc 20200713 0 5.06 5.38 4.84 4.96 417200 4.96 down down correct
ETSY.US Etsy Inc 20200713 0 113 113.75 103.34 104.57 2994270 104.57 down down correct
ETTX.US Entasis Therapeutics Holdings Inc 20200713 0 3.04 3.26 2.95 3.06 555353 3.06 up up correct
EVBG.US Everbridge Inc 20200713 0 148.64 149.47 132.72 134.37 613500 134.37 down down correct
EVER.US EverQuote Inc 20200713 0 62.7 63.44 57.7 58.19 409500 58.19 down down correct
EVFM.US Evofem Biosciences Inc 20200713 0 3.13 3.16 2.93 2.97 3144251 2.97 down down correct
EVGN.US Evogene Ltd 20200713 0 1.02 1.03 1 1.01 74400 1.01 down down correct
EVK.US Ever 20200713 0 1.16 1.2083 1.08 1.1849 65725 1.1849 up up correct
EVLO.US Evelo Biosciences Inc 20200713 0 4.25 4.37 4.07 4.15 36800 4.15 down down correct
EVOK.US Evoke Pharma Inc 20200713 0 3.47 3.53 3.4 3.43 753900 3.43 down up incorrect
EVOL.US Evolving Systems Inc 20200713 0 1.16 1.17 1.12 1.13 45300 1.13 down down correct
EVOP.US EVO Payments Inc 20200713 0 21.46 21.94 21 21.04 202600 21.04 down up incorrect
EWBC.US East West Bancorp Inc 20200713 0 34.46 35.17 33.75 34.47 820184 33.3265 up up correct
EXAS.US Exact Sciences Corporation 20200713 0 92.75 94.9 90.06 90.1 1377549 90.1 down down correct
EXC.US Exelon Corporation 20200713 0 37.35 37.73 37.1 37.47 5701839 35.5528 up down incorrect
EXEL.US Exelixis Inc 20200713 0 25.2 25.54 23.84 23.86 2389200 23.86 down up incorrect
EXLS.US ExlService Holdings Inc 20200713 0 60.56 61.29 59.58 59.72 108435 59.72 down down correct
EXPD.US Expeditors International of Washington Inc 20200713 0 78.29 78.58 77.06 77.23 801122 76.0728 down down correct
EXPE.US Expedia Group Inc 20200713 0 84.45 86.07 81.48 81.58 3714500 81.58 down down correct
EXPI.US eXp World Holdings Inc 20200713 0 16.41 16.5599 15.14 15.18 329276 7.5771 down down correct
EXPO.US Exponent Inc 20200713 0 79.14 79.21 77.34 77.45 192005 76.4816 down down correct
EXTR.US Extreme Networks Inc 20200713 0 4.15 4.15 3.88 3.9 935400 3.9 down up incorrect
EYE.US National Vision Holdings Inc 20200713 0 29.31 29.83 28.75 28.79 442800 28.79 down up incorrect
EYEG.US EyeGate Pharmaceuticals Inc 20200713 0 4.99 5.1598 4.89 5.04 39567 5.04 up up correct
EYEN.US Eyenovia Inc 20200713 0 2.69 2.735 2.55 2.66 82300 2.66 down down correct
EYES.US Second Sight Medical Products Inc 20200713 0 0.9066 0.9066 0.845 0.8597 379859 0.8597 down down correct
EYESW.US Second Sight Medical Products Inc. Warrants 20200713 0 0.08 0.08 0.08 0.08 9439 0.08
EYPT.US EyePoint Pharmaceuticals Inc 20200713 0 0.75 0.7697 0.7152 0.7153 330279 7.153 down up incorrect
EZPW.US EZCORP Inc 20200713 0 5.63 5.63 5.33 5.38 495917 5.38 down down correct
FAMI.US Farmmi Inc 20200713 0 0.71 0.72 0.69 0.72 448000 0.72 up up correct
FANG.US Diamondback Energy Inc 20200713 0 39.11 39.685 36.9 37.1 3915730 35.6134 down down correct
FANH.US Fanhua Inc 20200713 0 22.6 22.91 21.92 21.94 73497 19.974 down up incorrect
FARM.US Farmer Bros. Co 20200713 0 6.13 6.32 5.92 6.11 78551 6.11 down up incorrect
FARO.US FARO Technologies Inc 20200713 0 50.77 51.25 49.34 49.45 107190 49.45 down down correct
FAST.US Fastenal Company 20200713 0 43.34 44.275 43.32 43.38 5117870 41.6496 up up correct
FAT.US FAT Brands Inc 20200713 0 3.3 3.3 3.14 3.14 5803 2.9965 down down correct
FATE.US Fate Therapeutics Inc 20200713 0 35.62 36.07 32.885 33.21 793291 33.21 down down correct
FB.US Meta Platforms Inc. 20200713 0 247.005 250.15 238.42 239 24674869 239 down down correct
FBIO.US Fortress Biotech Inc 20200713 0 2.71 2.75 2.62 2.62 635700 2.62 down up incorrect
FBIOP.US Fortress Biotech Inc 20200713 0 17.48 17.78 17.27 17.27 42932 14.7494 down up incorrect
FBIZ.US First Business Financial Services Inc 20200713 0 15.21 15.31 15.05 15.05 4720 14.34 down down correct
FBMS.US The First Bancshares Inc 20200713 0 20.28 20.69 19.71 20.28 73829 19.7829
FBNC.US First Bancorp 20200713 0 22.32 22.76 21.57 22.33 107836 21.7129 up up correct
FBRX.US Forte Biosciences Inc 20200713 0 14.88 15.4 14.87 14.87 35601 14.87 down down correct
FCAP.US First Capital Inc 20200713 0 70 70 65.1 67.3 4982 65.2637 down up incorrect
FCBC.US First Community Bankshares Inc 20200713 0 21.06 21.06 20.42 20.77 36766 19.5332 down down correct
FCCO.US First Community Corporation 20200713 0 13.23 14.59 13.23 14.08 45720 13.494 up up correct
FCCY.US 1st Constitution Bancorp 20200713 0 12.04 12.48 11.67 11.85 14289 11.4675 down down correct
FCEL.US FuelCell Energy Inc 20200713 0 3.16 3.17 2.76 2.81 26489520 2.81 down down correct
FCFS.US FirstCash Inc 20200713 0 65.19 66.61 64.12 65.1 149554 63.541 down down correct
FCNCA.US First Citizens BancShares Inc 20200713 0 392.99 398.47 378.345 391.84 50936 390.2145 down down correct
FCNCP.US First Citizens BancShares Inc 20200713 0 25.05 25.05 24.75 24.918 24900 23.1015 down down correct
FCRD.US First Eagle Alternative Capital BDC Inc 20200713 0 3.29 3.33 3.25 3.31 87200 2.843 up up correct
FCREX.US FCREX 20200713 0 11.93 11.93 11.93 11.93 0 10.9956
FCRIX.US FCRIX 20200713 0 11.96 11.96 11.96 11.96 0 10.9817
FCRUX.US FCRUX 20200713 0 11.92 11.92 11.92 11.92 0 11.92
FDBC.US Fidelity D & D Bancorp Inc 20200713 0 46.77 47.53 45.41 45.84 5634 44.2974 down down correct
FDUS.US Fidus Investment Corporation 20200713 0 8.77 9.01 8.66 8.76 151761 7.5715 down down correct
FDUSG.US FDUSG 20200713 0 22.89 22.89 22.855 22.855 1200 21.0665 down down correct
FDUSZ.US Fidus Investment Corporation 20200713 0 23.6 23.85 23.59 23.7 20800 21.6784 up up correct
FEIM.US Frequency Electronics Inc 20200713 0 9.2 9.65 9.2 9.61 8000 9.61 up down incorrect
FELE.US Franklin Electric Co. Inc 20200713 0 50.86 51.79 49.99 50.55 189060 49.8578 down down correct
FENC.US Fennec Pharmaceuticals Inc 20200713 0 8.37 8.61 8.2 8.23 191704 8.23 down down correct
FEYE.US Mandiant Inc 20200713 0 12.81 12.89 11.89 11.93 4523271 11.93 down up incorrect
FFBC.US First Financial Bancorp 20200713 0 12.95 13.45 12.65 13.155 478341 12.2822 up up correct
FFBW.US FFBW Inc 20200713 0 8.555 8.555 8.5 8.5 2800 8.5 down down correct
FFHL.US Fuwei Films (Holdings) Co. Ltd 20200713 0 5.74 5.92 5.53 5.66 387570 5.66 down up incorrect
FFIC.US Flushing Financial Corporation 20200713 0 10.52 10.825 10.235 10.54 118874 9.8662 up up correct
FFIN.US First Financial Bankshares Inc 20200713 0 28.24 28.49 27.63 27.93 463248 27.3762 down down correct
FFIV.US F5 Networks Inc 20200713 0 143.21 144.8 139.93 140.26 966705 140.26 down down correct
FFNW.US First Financial Northwest Inc 20200713 0 9.44 9.56 9.24 9.36 1849 8.9169 down up incorrect
FFWM.US First Foundation Inc 20200713 0 15.55 15.71 15.06 15.36 177606 14.9951 down down correct
FGBI.US First Guaranty Bancshares Inc 20200713 0 12.5 12.555 12.06 12.15 7840 10.4559 down down correct
FGEN.US FibroGen Inc 20200713 0 42.23 43.72 41.08 41.16 531545 41.16 down down correct
FGF.US FG Financial Group Inc 20200713 0 4.5 4.535 4.46 4.535 3972 4.535 up up correct
FGFPP.US FG Financial Group Inc 20200713 0 24.89 24.89 24.75 24.863 2500 22.0339 down down correct
FHB.US First Hawaiian Inc 20200713 0 16.05 16.31 15.45 16.05 600342 15.0297
FIBK.US First Interstate BancSystem Inc 20200713 0 29.04 29.5 28.27 28.97 193479 27.2735 down down correct
FINW.US FinWise Bancorp Common Stock 20200713 0 158.7 158.7 158.7 158.7 0 158.7
FISI.US Financial Institutions Inc 20200713 0 16.5 17.2 15.745 16.42 54668 15.4387 down down correct
FISV.US Fiserv Inc 20200713 0 96.76 97.18 94.19 94.36 4305713 94.36 down up incorrect
FITB.US Fifth Third Bancorp 20200713 0 18.78 19.05 18.15 18.7 8050898 17.8969 down down correct
FITBI.US Fifth Third Bancorp 20200713 0 27.03 27.2 26.74 26.74 11248 24.8552 down down correct
FITBO.US Fifth Third Bancorp 20200713 0 25.1 25.19 25.034 25.14 13300 23.7292 up down incorrect
FITBP.US Fifth Third Bancorp 20200713 0 26.11 26.26 26.01 26.06 2900 24.2964 down down correct
FIVE.US Five Below Inc 20200713 0 102.5 102.8279 98.29 98.61 841707 98.61 down down correct
FIVN.US Five9 Inc 20200713 0 119.57 120.57 110.61 110.78 756784 110.78 down down correct
FIXX.US Homology Medicines Inc 20200713 0 15.02 15.43 14.02 14.08 186900 14.08 down down correct
FIZZ.US National Beverage Corp 20200713 0 67.94 68.28 66.11 66.16 284068 29.2658 down down correct
FKWL.US Franklin Wireless Corp 20200713 0 5.99 5.99 5.79 5.79 1698 5.79 down down correct
FLDM.US Fluidigm Corporation 20200713 0 5.94 6.03 5.22 5.275 2585365 5.275 down down correct
FLEX.US Flex Ltd 20200713 0 10.03 10.345 10.01 10.01 4723721 10.01 down down correct
FLGT.US Fulgent Genetics Inc 20200713 0 19.19 21.63 19.115 19.73 885100 19.73 up up correct
FLIC.US The First of Long Island Corporation 20200713 0 14.27 14.85 14.05 14.58 92062 13.8769 up up correct
FLL.US Full House Resorts Inc 20200713 0 1.41 1.41 1.29 1.32 181400 1.32 down down correct
FLMN.US Falcon Minerals Corporation 20200713 0 3.21 3.21 3.06 3.08 140495 2.674 down down correct
FLMNW.US Falcon Minerals Corporation WT EXP 072122 20200713 0 0.135 0.135 0.0999 0.0999 131358 0.0999 down down correct
FLNT.US Fluent Inc 20200713 0 1.9 1.92 1.82 1.84 70700 1.84 down up incorrect
FLWS.US 1 20200713 0 22.44 23.56 22.44 23 1045339 23 up up correct
FLXN.US Flexion Therapeutics Inc 20200713 0 12.18 12.54 11.76 11.76 643573 11.76 down down correct
FLXS.US Flexsteel Industries Inc 20200713 0 14.98 14.98 13.26 13.38 142040 13.0697 down up incorrect
FMAO.US Farmers & Merchants Bancorp Inc 20200713 0 20.79 20.79 19.75 19.75 6123 18.8933 down down correct
FMBH.US First Mid Bancshares Inc 20200713 0 24.24 24.82 23.51 24.33 24977 23.5206 up up correct
FMBI.US First Midwest Bancorp Inc 20200713 0 12.64 13.05 12.29 12.7 559039 12.073 up up correct
FMBIO.US First Midwest Bancorp Inc 20200713 0 24.63 24.73 24.577 24.6 9300 22.4945 down down correct
FMBIP.US First Midwest Bancorp Inc 20200713 0 24.58 24.64 24.4591 24.51 34884 22.2631 down down correct
FMNB.US Farmers National Banc Corp 20200713 0 10.78 10.96 10.5 10.76 73354 10.2787 down down correct
FMTX.US Forma Therapeutics Holdings Inc 20200713 0 43.58 45.75 38.15 38.53 74000 38.53 down up incorrect
FNCB.US FNCB Bancorp Inc 20200713 0 5.32 5.58 5.2196 5.45 24750 5.1797 up up correct
FNHC.US FedNat Holding Company 20200713 0 10.4 10.72 10.4 10.45 32095 10.2137 up up correct
FNKO.US Funko Inc 20200713 0 5.35 5.41 5.13 5.19 624700 5.19 down down correct
FNLC.US The First Bancorp Inc 20200713 0 20.33 20.4347 19.17 20.15 8020 19.0016 down down correct
FNWB.US First Northwest Bancorp 20200713 0 11.92 12.08 11.76 11.76 10275 11.495 down down correct
FNWD.US Finward Bancorp Common Stock 20200713 0 31.6 31.6 31.05 31.05 400 29.8224 down up incorrect
FOCS.US Focus Financial Partners Inc 20200713 0 35.99 36.24 34.82 34.82 431300 34.82 down up incorrect
FOLD.US Amicus Therapeutics Inc 20200713 0 15.71 16.13 15.01 15.04 2332403 15.04 down down correct
FONR.US FONAR Corporation 20200713 0 21.43 21.44 20.66 20.97 28230 20.97 down up incorrect
FORD.US Forward Industries Inc 20200713 0 1.29 1.3299 1.24 1.25 39893 1.25 down up incorrect
FORM.US FormFactor Inc 20200713 0 32.9 33.07 31.11 31.14 778944 31.14 down down correct
FORR.US Forrester Research Inc 20200713 0 33.03 33.03 31.39 31.53 23500 31.53 down down correct
FORTY.US Formula Systems (1985) Ltd 20200713 0 76.55 76.55 76.55 76.55 340 74.9735
FOSL.US Fossil Group Inc 20200713 0 4.07 4.125 3.82 3.87 1534408 3.87 down down correct
FOX.US Fox Corporation 20200713 0 25.38 25.62 24.41 25.05 1655467 24.5273 down down correct
FOXA.US Fox Corporation 20200713 0 25.11 25.535 24.34 24.96 5807021 24.46 down down correct
FOXF.US Fox Factory Holding Corp 20200713 0 85.4 86.53 82.08 84.01 325155 84.01 down down correct
FPAY.US FlexShopper Inc 20200713 0 1.65 1.7 1.51 1.54 84651 1.54 down down correct
FRAF.US Franklin Financial Services Corporation 20200713 0 25.54 25.8 24.54 25.18 10388 23.5856 down down correct
FRBA.US First Bank 20200713 0 6.64 6.64 6.463 6.59 12897 6.4631 down down correct
FRBK.US Republic First Bancorp Inc 20200713 0 2.18 2.18 2.09 2.12 82300 2.12 down down correct
FREE.US Whole Earth Brands Inc 20200713 0 7.66 7.88 7.61 7.8 640862 7.8 up down incorrect
FREEW.US FREEW 20200713 0 0.97 0.99 0.86 0.9099 395920 0.9099 down down correct
FREQ.US Frequency Therapeutics Inc 20200713 0 23.23 23.23 20.36 20.54 230700 20.54 down down correct
FRG.US Franchise Group Inc 20200713 0 20.86 21.23 19.69 19.7 184500 18.6537 down down correct
FRGI.US Fiesta Restaurant Group Inc 20200713 0 5.82 6.21 5.66 5.83 126090 5.83 up up correct
FRHC.US Freedom Holding Corp 20200713 0 19.43 19.62 19.43 19.44 166712 19.44 up up correct
FRME.US First Merchants Corporation 20200713 0 25.1 25.5 24.38 25.06 368593 23.9723 down down correct
FROPX.US FROPX 20200713 0 16.23 16.23 16.23 16.23 0 14.044
FRPH.US FRP Holdings Inc 20200713 0 40.53 40.98 39.76 39.89 38400 39.89 down down correct
FRPT.US Freshpet Inc 20200713 0 86.63 88.61 84.77 85.07 321706 85.07 down up incorrect
FRST.US Primis Financial Corp 20200713 0 8.93 9.11 8.66 8.97 123791 8.5427 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20200713 0 1.65 1.73 1.56 1.58 4582200 1.58 down down correct
FRTA.US Forterra Inc 20200713 0 11.42 11.529 10.76 10.795 213300 10.795 down down correct
FSBW.US FS Bancorp Inc 20200713 0 35.65 36.34 34.94 35.3 8671 17.2215 down down correct
FSEA.US First Seacoast Bancorp 20200713 0 6.255 6.255 6.22 6.255 1200 6.255
FSFG.US First Savings Financial Group Inc 20200713 0 41.23 41.23 40.49 40.49 1003 13.1987 down down correct
FSLR.US First Solar Inc 20200713 0 57.91 59.61 56.11 56.21 1727249 56.21 down down correct
FSTR.US L.B. Foster Company 20200713 0 11.9 12.47 11.848 12.12 27380 12.12 up down incorrect
FSTX.US F 20200713 0 1.51 1.5279 1.4 1.4 15116 5.6 down down correct
FSV.US FirstService Corporation 20200713 0 102.53 102.53 100.67 100.91 32468 100.3294 down down correct
FTDR.US Frontdoor Inc 20200713 0 46.33 46.81 44.42 44.59 573300 44.59 down down correct
FTEK.US Fuel Tech Inc 20200713 0 0.97 0.97 0.83 0.9116 776486 0.9116 down up incorrect
FTFT.US Future FinTech Group Inc 20200713 0 1.9 2.43 1.89 2.41 657770 2.41 up up correct
FTNT.US Fortinet Inc 20200713 0 145.89 146.62 130.441 131.12 3378943 131.12 down down correct
FULC.US Fulcrum Therapeutics Inc 20200713 0 19.38 19.67 18.34 18.43 60900 18.43 down down correct
FULT.US Fulton Financial Corporation 20200713 0 9.9 10.11 9.6 9.89 1638069 9.3312 down up incorrect
FUNC.US First United Corporation 20200713 0 11.76 12.0013 11.58 11.64 18704 11.0196 down down correct
FUND.US Sprott Focus Trust Inc 20200713 0 6.01 6.02 5.86 5.86 45151 5.1079 down down correct
FUSB.US First US Bancshares Inc 20200713 0 6 6.24 6 6.24 700 6.1217 up up correct
FUSN.US Fusion Pharmaceuticals Inc 20200713 0 16.95 17.1 16.34 16.95 311546 16.95
FUTU.US Futu Holdings Limited 20200713 0 31.12 32.32 29.62 30 1348700 30 down down correct
FUV.US Arcimoto Inc 20200713 0 7 7 5.3 5.38 3930158 5.38 down down correct
FVCB.US FVCBankcorp Inc 20200713 0 10.23 10.44 10.06 10.17 7200 10.17 down down correct
FVE.US Five Star Senior Living Inc 20200713 0 3.81 3.83 3.65 3.66 109700 3.66 down down correct
FWBI.US First Wave BioPharma Inc 20200713 0 0.855 0.867 0.82 0.839 87902 0.839 down down correct
FWONA.US Formula One Group 20200713 0 31.86 32.67 30.83 30.94 107400 30.94 down down correct
FWONK.US Formula One Group 20200713 0 34.76 35.16 33.25 33.29 1020600 33.29 down down correct
FWRD.US Forward Air Corporation 20200713 0 48.76 49.07 47.55 48.14 125584 47.4234 down down correct
FXNC.US First National Corporation 20200713 0 13.76 13.97 13.76 13.97 491 13.4398 up up correct
GABC.US German American Bancorp Inc 20200713 0 28.91 29.055 28.2 28.74 51603 27.7761 down up incorrect
GAIA.US Gaia Inc 20200713 0 8.7 8.85 8.495 8.65 71689 8.65 down down correct
GAIN.US Gladstone Investment Corporation 20200713 0 9.76 9.83 9.52 9.66 465860 8.6274 down down correct
GALT.US Galectin Therapeutics Inc 20200713 0 2.78 2.81 2.62 2.62 153100 2.62 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20200713 0 0.66 0.66 0.5541 0.57 149577 8.55 down down correct
GAN.US GAN Limited 20200713 0 25.8 25.81 22.14 23.01 2426747 23.01 down down correct
GASS.US StealthGas Inc 20200713 0 2.81 2.84 2.53 2.57 61900 2.57 down down correct
GBCI.US Glacier Bancorp Inc 20200713 0 33.31 33.82 32.41 33.13 327653 31.7956 down down correct
GBDC.US Golub Capital BDC Inc 20200713 0 11.59 11.62 11.38 11.465 385340 10.1737 down down correct
GBIO.US Generation Bio Co 20200713 0 19.95 19.95 17 18.07 187400 18.07 down down correct
GBLI.US Global Indemnity Group LLC 20200713 0 23.035 23.11 22.675 22.73 19280 21.4706 down down correct
GBLIL.US Global Indemnity Limited SUB NT 47 20200713 0 25.076 25.09 24.9539 24.97 1580 22.7508 down down correct
GBT.US Global Blood Therapeutics Inc 20200713 0 72.93 75 70.45 70.58 849400 70.58 down up incorrect
GCBC.US Greene County Bancorp Inc 20200713 0 21.8 21.8 20.55 20.55 3472 19.9905 down down correct
GCMG.US GCM Grosvenor Inc 20200713 0 11.4 11.45 10.75 10.95 233900 10.6446 down down correct
GCREX.US Griffin Institutional Access Real Estate 20200713 0 23.98 23.98 23.98 23.98 0 22.1627
GDEN.US Golden Entertainment Inc 20200713 0 8.61 9.0058 8.3 8.45 454818 8.45 down up incorrect
GDS.US GDS Holdings Limited 20200713 0 84.26 86.27 77.3 78.48 2217800 78.48 down down correct
GDYN.US Grid Dynamics Holdings Inc 20200713 0 6.7 6.98 6.51 6.57 259800 6.57 down down correct
GECC.US Great Elm Capital Corporation 20200713 0 4.1 4.1999 4.03 4.12 70668 3.5544 up up correct
GECCM.US GECCM 20200713 0 19.01 19.1 18.7 18.7 7739 18.327 down down correct
GECCN.US Great Elm Capital 20200713 0 19.15 19.396 19.15 19.15 3500 17.2965
GEG.US Great Elm Group Inc 20200713 0 2.485 2.75 2.36 2.36 19940 2.36 down down correct
GENC.US Gencor Industries Inc 20200713 0 11.83 11.89 11.575 11.65 13823 11.65 down down correct
GENE.US Genetic Technologies Limited 20200713 0 2.39 2.42 2.25 2.29 555442 2.29 down down correct
GEOS.US Geospace Technologies Corporation 20200713 0 6.78 6.93 6.65 6.7 21300 6.7 down down correct
GERN.US Geron Corporation 20200713 0 2.12 2.16 1.98 2 3027043 2 down down correct
GEVO.US Gevo Inc 20200713 0 0.5998 0.6601 0.5701 0.639 14023110 0.639 up up correct
GFED.US Guaranty Federal Bancshares Inc 20200713 0 15.4 15.4 15.4 15.4 326 14.8031
GFN.US General Finance Corporation 20200713 0 6.26 6.3 5.96 6.17 37694 6.17 down down correct
GGAL.US Grupo Financiero Galicia S.A 20200713 0 11.61 12.12 11.33 11.34 2709753 11.1309 down down correct
GH.US Guardant Health Inc 20200713 0 85.5 87 79.04 80.32 968700 80.32 down up incorrect
GHSI.US Guardion Health Sciences Inc 20200713 0 2.58 2.7 2.46 2.646 2270617 2.646 up up correct
GIFI.US Gulf Island Fabrication Inc 20200713 0 3.07 3.09 2.92 2.92 45200 2.92 down down correct
GIGM.US GigaMedia Limited 20200713 0 2.97 3.03 2.9 2.93 27700 2.93 down down correct
GIII.US G 20200713 0 11.01 11.65 10.7 11.31 1531869 11.31 up up correct
GILD.US Gilead Sciences Inc 20200713 0 76.52 78.34 75.95 76.68 9626602 71.9616 up up correct
GILT.US Gilat Satellite Networks Ltd 20200713 0 5.13 5.14 4.95 4.99 470461 4.3067 down down correct
GIREX.US Griffin Institutional Access Real Estate 20200713 0 24.87 24.87 24.87 24.87 0 22.985
GLAD.US Gladstone Capital Corporation 20200713 0 6.99 7.11 6.88 6.99 173431 6.1968
GLADL.US GLADL 20200713 0 23.62 23.62 23.62 23.62 500 21.7942
GLBFX.US GL Beyond Income Fund 20200713 0 0.92 0.92 0.92 0.92 0 0.8035
GLBS.US Globus Maritime Limited 20200713 0 0.26 0.2687 0.21 0.228 17095347 22.8 down down correct
GLBZ.US Glen Burnie Bancorp 20200713 0 8.75 8.75 8.75 8.75 3 8.3505
GLDD.US Great Lakes Dredge & Dock Corporation 20200713 0 8.47 8.54 8.26 8.31 300614 8.31 down down correct
GLG.US TD Holdings Inc 20200713 0 2.33 2.49 2.18 2.35 425764 2.35 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20200713 0 4.66 4.7 4.4 4.48 59127 4.48 down down correct
GLNG.US Golar LNG Limited 20200713 0 6.9 7.09 6.49 6.53 691220 6.53 down up incorrect
GLPG.US Galapagos NV 20200713 0 193.96 196.63 190.34 191.04 146111 191.04 down down correct
GLPI.US Gaming and Leisure Properties Inc 20200713 0 33.34 33.66 32.19 32.65 934227 30.1275 down down correct
GLRE.US Greenlight Capital Re Ltd 20200713 0 6.53 6.6286 6.41 6.46 163291 6.46 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20200713 0 24.7 24.7 24.7 24.7 0 22.8279
GLYC.US GlycoMimetics Inc 20200713 0 4.04 4.23 3.88 3.88 429600 3.88 down down correct
GMBL.US Esports Entertainment Group Inc 20200713 0 6.16 6.25 5.8 5.87 282387 5.87 down down correct
GMBLW.US Esports Entertainment Group Inc 20200713 0 3.01 3.09 2.84 3.01 22171 3.01
GMDA.US Gamida Cell Ltd 20200713 0 4.46 4.47 4.15 4.17 223700 4.17 down down correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20200713 0 24.43 24.43 24.43 24.43 0 22.5786
GNCA.US Genocea Biosciences Inc 20200713 0 1.99 1.99 1.74 1.81 555200 1.81 down down correct
GNFT.US Genfit SA 20200713 0 5.38 5.52 5.31 5.35 15000 5.35 down up incorrect
GNLN.US Greenlane Holdings Inc 20200713 0 3.44 3.63 3.42 3.48 143900 3.48 up up correct
GNPX.US Genprex Inc 20200713 0 3.11 3.14 2.87 2.9 1329061 2.9 down down correct
GNSS.US Genasys Inc 20200713 0 4.58 4.58 4.33 4.37 189700 4.37 down down correct
GNTX.US Gentex Corporation 20200713 0 25.44 25.625 24.995 25.03 1639926 24.5747 down down correct
GNTY.US Guaranty Bancshares Inc 20200713 0 24.35 24.35 23.86 23.94 13499 20.9212 down down correct
GNUS.US Genius Brands International Inc 20200713 0 2.35 2.36 2.2 2.23 33209400 2.23 down down correct
GO.US Grocery Outlet Holding Corp 20200713 0 41.87 41.9 39.47 39.56 1045400 39.56 down down correct
GOEV.US Canoo Inc 20200713 0 11.2 11.295 10.95 11.03 301334 11.03 down down correct
GOEVW.US Canoo Holdings Ltd 20200713 0 1.98 2 1.69 1.7095 415428 1.7095 down down correct
GOGL.US Golden Ocean Group Limited 20200713 0 3.85 3.9 3.74 3.74 289952 3.1905 down down correct
GOGO.US Gogo Inc 20200713 0 3.6 3.64 3.16 3.2 2437962 3.2 down down correct
GOOD.US Gladstone Commercial Corporation 20200713 0 18 18.37 17.7619 17.83 117608 15.9471 down down correct
GOODN.US Gladstone Commercial Corporation 20200713 0 22.41 22.41 22.2 22.2 9800 20.1738 down down correct
GOOG.US Alphabet Inc 20200713 0 1550 1577.132 1505.243 1511.34 1846424 1511.34 down up incorrect
GOOGL.US Alphabet Inc 20200713 0 1549.94 1576.36 1506.56 1512.23 2147728 1512.23 down down correct
GOSS.US Gossamer Bio Inc 20200713 0 13.19 13.44 12.64 12.7 441000 12.7 down down correct
GOVX.US GeoVax Labs Inc 20200713 0 0.43 0.4697 0.4251 0.4499 11569 8.998 up up correct
GP.US GreenPower Motor Company Inc 20200713 0 0.555 0.6599 0.555 0.6398 464312 4.4786 up up correct
GPP.US Green Plains Partners LP 20200713 0 6.75 7.44 6.75 7.25 71416 6.6194 up up correct
GPRE.US Green Plains Inc 20200713 0 11.67 11.91 11.31 11.45 467337 11.45 down down correct
GPRO.US GoPro Inc 20200713 0 4.89 5.31 4.87 4.97 4583238 4.97 up up correct
GRBK.US Green Brick Partners Inc 20200713 0 12.79 12.848 12.26 12.28 307667 12.28 down down correct
GREE.US Greenidge Generation Holdings Inc 20200713 0 11.6522 12.1739 11.3043 11.8261 14421 11.8261 up up correct
GRFS.US Grifols S.A 20200713 0 18.78 19.055 18.56 18.66 439364 17.9546 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20200713 0 25.18 25.18 25.18 25.18 0 23.2716
GRIL.US Muscle Maker Inc 20200713 0 2.55 2.57 2.3 2.35 92700 2.35 down down correct
GRIN.US Grindrod Shipping Holdings Ltd 20200713 0 2.8 2.81 2.65 2.65 34289 2.5193 down up incorrect
GRMN.US Garmin Ltd 20200713 0 97.75 98.64 96.36 96.49 809853 93.6766 down down correct
GRNQ.US Greenpro Capital Corp 20200713 0 1.54 1.59 1.5135 1.53 44189 1.53 down down correct
GRNV.US GreenVision Acquisition Corp 20200713 0 10.14 10.19 10.02 10.17 21600 10.17 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20200713 0 0.085 0.0999 0.085 0.0999 30101 3.1968 up down incorrect
GROW.US U.S. Global Investors Inc 20200713 0 2.4 2.45 2.36 2.39 58516 2.3569 down up incorrect
GRPN.US Groupon Inc 20200713 0 17.05 17.68 16.42 16.44 1703942 16.44 down down correct
GRTS.US Gritstone bio Inc 20200713 0 5.36 5.4 3.92 4.02 11377500 4.02 down down correct
GRTX.US Galera Therapeutics Inc 20200713 0 7.13 7.41 7 7.35 30600 7.35 up up correct
GRUB.US Just Eat Takeaway.com N.V. American Depositary Shares 20200713 0 10.57 10.78 10.37 10.37 32513 20.74 down up incorrect
GRVY.US Gravity Co. Ltd 20200713 0 55.57 64.9 55.57 62.54 125649 62.54 up up correct
GRWG.US GrowGeneration Corp 20200713 0 6.77 7.01 6.53 6.83 663000 6.83 up down incorrect
GSBC.US Great Southern Bancorp Inc 20200713 0 37.91 38.23 36.93 37.37 32309 35.8512 down up incorrect
GSHD.US Goosehead Insurance Inc 20200713 0 83.37 87.55 81.5908 83.04 223240 81.0373 down down correct
GSIT.US GSI Technology Inc 20200713 0 6.75 6.77 6.47 6.47 23426 6.47 down down correct
GSKY.US GreenSky Inc 20200713 0 5.09 5.09 4.78 4.79 654900 4.79 down down correct
GSM.US Ferroglobe PLC 20200713 0 0.53 0.532 0.485 0.5137 2588865 0.5137 down down correct
GSMG.US Glory Star New Media Group Holdings Limited 20200713 0 3.9 3.95 3.73 3.78 15100 3.78 down down correct
GSMGW.US Glory Star New Media Group Holdings Limited 20200713 0 0.065 0.0699 0.043 0.0699 79211 0.0699 up up correct
GSRDX.US GSRDX 20200713 0 9.47 9.47 9.47 9.47 0 8.7823
GSREX.US GSREX 20200713 0 9.47 9.47 9.47 9.47 0 8.8648
GSRHX.US GSRHX 20200713 0 9.88 9.88 9.88 9.88 0 9.2983
GSRJX.US GSRJX 20200713 0 9.48 9.48 9.48 9.48 0 8.9418
GSRQX.US GSRQX 20200713 0 9.62 9.62 9.62 9.62 0 9.0598
GT.US The Goodyear Tire & Rubber Company 20200713 0 9.32 9.415 8.93 9.04 5670695 9.04 down down correct
GTBP.US GT Biopharma Inc 20200713 0 0.13 0.16 0.13 0.16 18455 2.72 up up correct
GTEC.US Greenland Technologies Holding Corporation 20200713 0 3.33 4.5 3.33 3.72 463124 3.72 up up correct
GTH.US Genetron Holdings Limited 20200713 0 14 14.28 13.85 14.05 884000 14.05 up up correct
GTHX.US G1 Therapeutics Inc 20200713 0 20.62 21.55 20.09 20.1 445000 20.1 down down correct
GTIM.US Good Times Restaurants Inc 20200713 0 1.25 1.25 1.18 1.22 39700 1.22 down down correct
GTX.US Garrett Motion Inc 20200713 0 5.1 5.38 4.92 5.26 692800 5.26 up up correct
GTYH.US GTY Technology Holdings Inc 20200713 0 3.85 3.85 3.63 3.67 120900 3.67 down up incorrect
GURE.US Gulf Resources Inc 20200713 0 5.58 5.94 5.475 5.59 20194 5.59 up up correct
GVP.US GSE Systems Inc 20200713 0 0.96 1 0.94 0.94 92100 0.94 down up incorrect
GWGH.US GWG Holdings Inc 20200713 0 7.22 7.4 7.15 7.15 8000 7.15 down up incorrect
GWRS.US Global Water Resources Inc 20200713 0 10.53 10.9 10.35 10.73 59179 10.4262 up up correct
HA.US Hawaiian Holdings Inc 20200713 0 13.76 13.815 13.025 13.06 1489161 13.06 down down correct
HAFC.US Hanmi Financial Corporation 20200713 0 9.28 9.48 8.95 9.28 216090 8.8822
HAIN.US The Hain Celestial Group Inc 20200713 0 31.51 31.76 30.86 30.9 441472 30.9 down up incorrect
HALL.US Hallmark Financial Services Inc 20200713 0 3.28 3.3 3.03 3.07 249700 3.07 down down correct
HALO.US Halozyme Therapeutics Inc 20200713 0 28.14 28.54 27.1 27.12 1202282 27.12 down down correct
HAPP.US Happiness Biotech Group Limited 20200713 0 2.72 2.73 2.63 2.64 351800 2.6236 down down correct
HARP.US Harpoon Therapeutics Inc 20200713 0 16.3 16.7 15.4 15.56 76800 15.56 down down correct
HAS.US Hasbro Inc 20200713 0 74.999 75.43 72.76 73.61 649253 70.3375 down down correct
HAYN.US Haynes International Inc 20200713 0 22.62 22.75 22.06 22.55 64339 21.5384 down up incorrect
HBAN.US Huntington Bancshares Incorporated 20200713 0 8.71 8.805 8.345 8.67 9467428 8.108 down down correct
HBCP.US Home Bancorp Inc 20200713 0 25.5 25.5 25.15 25.4 10592 24.3455 down down correct
HBIO.US Harvard Bioscience Inc 20200713 0 3.51 3.53 3.34 3.34 331646 3.34 down up incorrect
HBMD.US Howard Bancorp Inc 20200713 0 9.83 9.83 9.51 9.62 12800 9.62 down down correct
HBNC.US Horizon Bancorp Inc 20200713 0 9.58 9.75 9.33 9.58 145185 9.1889
HBP.US Huttig Building Products Inc 20200713 0 1.15 1.26 1.15 1.19 36900 1.19 up up correct
HBT.US HBT Financial Inc 20200713 0 12.14 12.14 11.652 11.81 54200 11.1402 down down correct
HCAT.US Health Catalyst Inc 20200713 0 34.52 34.63 32.22 32.26 1008300 32.26 down down correct
HCCC.US Healthcare Capital Corp 20200713 0 0.3 0.33 0.266 0.266 6600 0.266 down down correct
HCCI.US Heritage 20200713 0 15.64 16.05 15.22 15.62 21900 15.62 down down correct
HCKT.US The Hackett Group Inc 20200713 0 13.52 13.55 13.12 13.13 185979 12.655 down down correct
HCM.US HUTCHMED (China) Limited 20200713 0 28.6 29.1 27.93 28 229600 28 down down correct
HCSG.US Healthcare Services Group Inc 20200713 0 24.26 25.355 24 24.78 726702 23.544 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20200713 0 0.0001 0.0001 0.0001 0.0001 200000 0.0001
HDSN.US Hudson Technologies Inc 20200713 0 1.01 1.12 1 1.08 221500 1.08 up down incorrect
HEAR.US Turtle Beach Corporation 20200713 0 18.12 18.12 16.33 16.64 1437800 16.64 down down correct
HEES.US H&E Equipment Services Inc 20200713 0 17.46 18.09 17 17.64 245873 16.7228 up up correct
HELE.US Helen of Troy Limited 20200713 0 203.97 207.61 199.97 200.23 350392 200.23 down up incorrect
HEPA.US Hepion Pharmaceuticals Inc 20200713 0 3.75 3.7868 3.22 3.31 1199590 3.31 down down correct
HEXO.US HEXO Corp. Common Shares 20200713 0 0.77 0.82 0.72 0.7266 19254972 2.9064 down down correct
HFFG.US HF Foods Group Inc 20200713 0 8.99 9.11 8.68 8.72 238000 8.72 down down correct
HFWA.US Heritage Financial Corporation 20200713 0 18.8 19.63 18.42 19.32 191014 18.3385 up up correct
HGBL.US Heritage Global Inc 20200713 0 1.92 1.94 1.85 1.85 6625 1.85 down up incorrect
HGEN.US Humanigen Inc 20200713 0 4.85 4.995 4.25 4.57 103315 22.85 down down correct
HGSH.US China HGS Real Estate Inc 20200713 0 0.74 0.77 0.7352 0.7353 42614 1.4706 down down correct
HHR.US HeadHunter Group PLC 20200713 0 21.82 21.82 21.05 21.24 24300 20.9295 down down correct
HIBB.US Hibbett Inc 20200713 0 22.63 22.7 21.64 21.68 276030 21.4847 down down correct
HIFS.US Hingham Institution for Savings 20200713 0 163.93 163.94 161.77 162.5 2286 160.4494 down down correct
HIHO.US Highway Holdings Limited 20200713 0 2.33 2.368 2.26 2.27 14088 2.0885 down up incorrect
HIMX.US Himax Technologies Inc 20200713 0 4.01 4.16 3.733 3.76 1885082 3.6922 down down correct
HITI.US High Tide Inc. Common Shares 20200713 0 0.15 0.16 0.145 0.15 179595 0.15
HIVE.US HIVE Blockchain Technologies Ltd 20200713 0 0.2666 0.2682 0.25 0.25 1233804 0.25 down down correct
HJLI.US Hancock Jaffe Laboratories Inc 20200713 0 0.401 0.412 0.3761 0.378 639943 9.45 down down correct
HLBZ.US Helbiz Inc 20200713 0 10.1398 10.19 10.0201 10.17 21640 10.17 up up correct
HLBZW.US Helbiz Inc 20200713 0 0.37 0.481 0.32 0.4699 36218 0.4699 up down incorrect
HLG.US Hailiang Education Group Inc 20200713 0 53.8 54.35 46.63 46.63 11516 46.63 down down correct
HLIT.US Harmonic Inc 20200713 0 4.83 4.83 4.65 4.66 323322 4.66 down up incorrect
HLNE.US Hamilton Lane Incorporated 20200713 0 68.67 69.15 66.185 66.23 209617 64.647 down up incorrect
HMHC.US Houghton Mifflin Harcourt Company 20200713 0 1.61 1.8 1.53 1.64 2825495 1.64 up up correct
HMNF.US HMN Financial Inc 20200713 0 14.44 14.44 14.44 14.44 413 14.44
HMST.US HomeStreet Inc 20200713 0 23.64 24.04 23.19 23.6 139891 22.8241 down down correct
HMTV.US Hemisphere Media Group Inc 20200713 0 9 9.02 8.77 8.85 29500 8.85 down down correct
HNNA.US Hennessy Advisors Inc 20200713 0 8.06 8.1299 7.82 8.1299 1034 7.4565 up up correct
HNRG.US Hallador Energy Company 20200713 0 0.64 0.655 0.631 0.64 125400 0.64
HOFT.US Hooker Furniture Corporation 20200713 0 20.08 20.46 19.705 20.04 65281 19.3365 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20200713 0 6.3 6.35 5.34 5.36 727800 5.36 down up incorrect
HOFVW.US Hall of Fame Village LLC 20200713 0 1.2 1.22 0.86 0.89 619279 0.89 down down correct
HOLI.US Hollysys Automation Technologies Ltd 20200713 0 13.29 13.64 13.01 13.03 264753 12.8162 down down correct
HOLX.US Hologic Inc 20200713 0 58.1 59.69 57.23 57.5 2084812 57.5 down down correct
HON.US Honeywell International Inc 20200713 0 143.58 145.88 142.25 143.49 2585695 139.6401 down down correct
HONE.US HarborOne Bancorp Inc 20200713 0 7.98 7.98 7.69 7.88 354399 7.7489 down down correct
HOOK.US HOOKIPA Pharma Inc 20200713 0 10.47 10.47 9.56 9.62 58500 9.62 down down correct
HOPE.US Hope Bancorp Inc 20200713 0 8.68 8.87 8.48 8.655 1188817 8.0254 down down correct
HOTH.US Hoth Therapeutics Inc 20200713 0 2.58 2.64 2.5 2.51 461700 2.51 down down correct
HPK.US HighPeak Energy Inc 20200713 0 10.6 10.65 10.6 10.625 2700 10.5072 up up correct
HQI.US HireQuest Inc 20200713 0 6.25 6.25 6.25 6.25 0 6.0929
HQY.US HealthEquity Inc 20200713 0 56.21 60 56.0002 57.91 2676979 57.91 up up correct
HROW.US Harrow Health Inc 20200713 0 5 5.09 4.85 4.91 296396 4.91 down down correct
HRTX.US Heron Therapeutics Inc 20200713 0 15.91 16.36 15.6 15.64 1121204 15.64 down down correct
HRZN.US Horizon Technology Finance Corporation 20200713 0 11.35 11.6 11.14 11.17 158592 9.8688 down down correct
HSDT.US Helius Medical Technologies Inc 20200713 0 0.5 0.5 0.48 0.4856 228565 16.996 down down correct
HSIC.US Henry Schein Inc 20200713 0 57.6 58.74 57.17 57.85 987089 57.85 up up correct
HSII.US Heidrick & Struggles International Inc 20200713 0 20.23 20.76 19.8 20.38 78838 19.8191 up up correct
HSKA.US Heska Corporation 20200713 0 93.43 94.94 92.4 92.58 101700 92.58 down down correct
HSON.US Hudson Global Inc 20200713 0 8.93 8.93 8.63 8.82 5900 8.82 down down correct
HSQBX.US HSQBX 20200713 0 24.18 24.18 24.18 24.18 0 23.5775
HSQIX.US Henderson International Select Equity I 20200713 0 24.26 24.26 24.26 24.26 0 23.4367
HST.US Host Hotels & Resorts Inc 20200713 0 10.96 11.105 10.655 10.82 8339119 10.82 down down correct
HSTM.US HealthStream Inc 20200713 0 21.51 21.56 20.96 21 115772 21 down down correct
HSTO.US Histogen Inc 20200713 0 3.26 3.26 2.84 2.84 33781 2.84 down up incorrect
HTBI.US HomeTrust Bancshares Inc 20200713 0 14.7 14.7 14.29 14.46 77069 14.1544 down down correct
HTBK.US Heritage Commerce Corp 20200713 0 7.01 7.14 6.78 6.985 264023 6.4204 down down correct
HTBX.US Heat Biologics Inc 20200713 0 1.06 1.38 1.04 1.28 14413442 8.96 up up correct
HTGM.US HTG Molecular Diagnostics Inc 20200713 0 0.63 0.6347 0.5682 0.588 236577 8.82 down down correct
HTHT.US Huazhu Group Limited 20200713 0 35.58 36.53 33.03 33.63 8774301 33.63 down down correct
HTIA.US Healthcare Trust Inc 20200713 0 19.245 19.38 19.245 19.38 700 17.6132 up down incorrect
HTLD.US Heartland Express Inc 20200713 0 21.04 21.13 20.61 20.67 474328 19.9466 down down correct
HTLF.US Heartland Financial USA Inc 20200713 0 30.48 31.33 29.805 30.67 122251 29.7354 up down incorrect
HTLFP.US Heartland Financial USA Inc 20200713 0 25.83 25.83 25.64 25.695 10000 23.6639 down down correct
HTOO.US Fusion Fuel Green PLC 20200713 0 12.2 12.2 11.15 11.35 244015 11.35 down up incorrect
HUBG.US Hub Group Inc 20200713 0 51.34 51.72 50.15 50.21 229526 50.21 down up incorrect
HUGE.US FSD Pharma Inc 20200713 0 3.8 3.83 3.61 3.62 68791 3.62 down down correct
HUIZ.US Huize Holding Limited 20200713 0 9.7 9.9 9.05 9.18 25000 9.18 down up incorrect
HURC.US Hurco Companies Inc 20200713 0 28.15 28.15 27.15 27.15 11733 26.562 down down correct
HURN.US Huron Consulting Group Inc 20200713 0 43.57 44 42.46 42.72 135050 42.72 down down correct
HUSN.US Hudson Capital Inc 20200713 0 0.6522 0.67 0.63 0.6458 106674 3.229 down up incorrect
HUT.US Hut 8 Mining Corp. Common Shares 20200713 0 0.822 0.9 0.822 0.83 176553 0.83 up up correct
HVBC.US HV Bancorp Inc 20200713 0 11.9 11.9 11.9 11.9 0 11.9
HWBK.US Hawthorn Bancshares Inc 20200713 0 17.375 17.7692 17.2692 17.3654 18237 16.7171 down down correct
HWC.US Hancock Whitney Corporation 20200713 0 19.44 19.46 18.51 18.94 583165 18.076 down up incorrect
HWCPZ.US HWCPZ 20200713 0 25.29 25.29 25.15 25.21 44400 23.0787 down up incorrect
HWKN.US Hawkins Inc 20200713 0 44.33 44.82 43.83 44.02 52863 21.5069 down down correct
HX.US Xiaobai Maimai Inc 20200713 0 0.93 0.98 0.89 0.8987 90967 2.6961 down up incorrect
HYAC.US Haymaker Acquisition Corp. III 20200713 0 11.15 11.15 10.25 10.45 1450200 10.45 down down correct
HYACU.US Haymaker Acquisition Corp. III 20200713 0 11.61 11.61 10.62 10.7 52800 10.7 down up incorrect
HYACW.US Haymaker Acquisition Corp. III 20200713 0 1.95 1.95 1.23 1.26 404515 1.26 down down correct
HYMC.US Hycroft Mining Holding Corporation 20200713 0 10.96 11.14 10.75 11.08 15500 11.08 up up correct
HYMCW.US Hycroft Mining Holding Corporation 20200713 0 1.85 1.89 1.63 1.63 220394 1.63 down up incorrect
HYRE.US HyreCar Inc 20200713 0 2.98 3.1 2.78 2.79 204300 2.79 down down correct
HZNP.US Horizon Therapeutics Public Limited Company 20200713 0 57.92 58.33 55.3 55.85 2391769 55.85 down down correct
IART.US Integra LifeSciences Holdings Corporation 20200713 0 46.71 47.73 46.19 46.34 477670 46.34 down down correct
IBCP.US Independent Bank Corporation 20200713 0 13.36 13.67 13.05 13.4 87956 12.5498 up up correct
IBKR.US Interactive Brokers Group Inc 20200713 0 49.7 51.05 49.5 49.58 850912 49.1134 down down correct
IBOC.US International Bancshares Corporation 20200713 0 29.99 30.43 29.21 29.72 141216 28.3355 down down correct
IBTX.US Independent Bank Group Inc 20200713 0 39.66 40.14 38.0373 39.36 489561 38.2057 down down correct
ICAD.US iCAD Inc 20200713 0 9.17 9.83 9.17 9.33 368900 9.33 up up correct
ICBK.US County Bancorp Inc 20200713 0 19.55 19.55 19.1 19.1 7106 18.6846 down down correct
ICCC.US ImmuCell Corporation 20200713 0 5.44 6.56 5.42 6.09 80400 6.09 up up correct
ICCH.US ICC Holdings Inc 20200713 0 12 12 11.96 12 900 12
ICFI.US ICF International Inc 20200713 0 61.09 61.94 60.13 60.49 102373 59.8942 down down correct
ICHR.US Ichor Holdings Ltd 20200713 0 27.8 29.82 27.28 27.38 513900 27.38 down down correct
ICLK.US iClick Interactive Asia Group Limited 20200713 0 5.83 5.839 5.26 5.34 898300 5.34 down down correct
ICLR.US ICON Public Limited Company 20200713 0 171.46 176.61 171.46 171.79 197137 171.79 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20200713 0 3.76 3.85 3.58 3.695 24301 3.3545 down down correct
ICPT.US Intercept Pharmaceuticals Inc 20200713 0 45.6 46.39 42.95 43.13 826284 43.13 down down correct
ICUI.US ICU Medical Inc 20200713 0 184.57 187.485 180.56 181.06 81555 181.06 down down correct
IDCC.US InterDigital Inc 20200713 0 56.22 57.15 55.28 55.34 162069 53.9061 down up incorrect
IDEX.US Ideanomics Inc 20200713 0 1.36 1.4 1.3 1.3 16481141 1.3 down down correct
IDN.US Intellicheck Inc 20200713 0 8.14 8.16 7.15 7.21 360568 7.21 down down correct
IDRA.US Idera Pharmaceuticals Inc 20200713 0 1.74 1.84 1.71 1.73 162000 1.73 down up incorrect
IDXX.US IDEXX Laboratories Inc 20200713 0 340.74 345.4 333.67 335.14 416447 335.14 down down correct
IDYA.US IDEAYA Biosciences Inc 20200713 0 14.9 14.9 13.3 14.17 449700 14.17 down down correct
IEA.US Infrastructure and Energy Alternatives Inc 20200713 0 3.68 3.95 3.68 3.78 45600 3.78 up up correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20200713 0 0.12 0.14 0.1 0.11 168055 0.11 down down correct
IEP.US Icahn Enterprises L.P 20200713 0 48.18 49.24 47.88 48.04 80732 38.6752 down down correct
IESC.US IES Holdings Inc 20200713 0 20.36 21.51 20.27 20.67 84400 20.67 up up correct
IFMK.US iFresh Inc 20200713 0 1.08 1.08 1.01 1.02 326000 1.02 down down correct
IFRX.US InflaRx N.V 20200713 0 4.88 4.97 4.66 4.66 381127 4.66 down down correct
IGIC.US International General Insurance Holdings Ltd 20200713 0 6.68 6.99 6.38 6.53 7600 6.1964 down down correct
IGICW.US International General Insurance Holdings Ltd 20200713 0 0.35 0.35 0.315 0.3226 7400 0.3226 down down correct
IGMS.US IGM Biosciences Inc 20200713 0 71.43 72.18 65.51 65.77 32100 65.77 down down correct
IHRT.US iHeartMedia Inc 20200713 0 6.75 7.07 6.62 6.82 994291 6.82 up up correct
III.US Information Services Group Inc 20200713 0 2.0574 2.14 2.02 2.12 67247 2.0923 up down incorrect
IIIV.US i3 Verticals Inc 20200713 0 27.54 28.05 26.72 26.79 90400 26.79 down down correct
IIN.US IntriCon Corporation 20200713 0 12.44 13.25 12.44 12.91 19700 12.91 up up correct
IIVI.US II 20200713 0 45.14 45.6 43.16 43.38 1879576 43.38 down down correct
IIVIP.US II 20200713 0 202.15 202.15 202.15 202.15 1000 188.8539
IKNX.US IKONICS Corporation 20200713 0 3.38 3.39 3.2 3.3 9540 3.3 down up incorrect
ILMN.US Illumina Inc 20200713 0 370.51 382.32 366.53 369.13 952836 369.13 down down correct
ILPT.US Industrial Logistics Properties Trust 20200713 0 20.48 20.62 20.09 20.09 196394 18.701 down down correct
IMAB.US I 20200713 0 29.99 35 29.5 33.31 140000 33.31 up up correct
IMAC.US IMAC Holdings Inc 20200713 0 1.21 1.26 1.2 1.23 108875 1.23 up up correct
IMBI.US iMedia Brands Inc 20200713 0 3.8 3.82 3.09 3.17 149400 3.17 down down correct
IMCC.US IM Cannabis Corp 20200713 0 1.24 1.32 1.24 1.25 283095 1.25 up up correct
IMGN.US ImmunoGen Inc 20200713 0 4.41 4.55 4.21 4.22 2077276 4.22 down up incorrect
IMKTA.US Ingles Markets Incorporated 20200713 0 40.53 40.53 39.57 39.74 94278 39.1074 down down correct
IMMP.US Immutep Limited 20200713 0 1.14 1.14 1.091 1.12 83180 1.12 down down correct
IMMR.US Immersion Corporation 20200713 0 6.19 6.27 5.9 5.9 276130 5.9 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20200713 0 22.04 22.25 21.6 21.65 15986 20.8477 down down correct
IMRA.US IMARA Inc 20200713 0 24.65 25.826 21.795 22.1 38200 22.1 down up incorrect
IMRN.US Immuron Limited 20200713 0 6.5 6.7 5.67 5.88 347098 5.88 down down correct
IMRNW.US Immuron Ltd 20200713 0 1.2202 1.2248 1.15 1.174 2597 1.174 down down correct
IMTE.US Integrated Media Technology Limited 20200713 0 3.62 3.7799 3.3795 3.47 35299 3.47 down down correct
IMTX.US Immatics N.V 20200713 0 12.67 12.7 11.57 11.58 334600 11.58 down down correct
IMTXW.US immatics biotechnologies GmbH 20200713 0 4.17 4.17 3.5 3.5 46906 3.5 down down correct
IMUX.US Immunic Inc 20200713 0 12.8 13.29 11.75 11.85 406677 11.85 down down correct
IMV.US IMV Inc 20200713 0 3 3.08 2.94 3 185400 3
IMVT.US Immunovant Inc 20200713 0 25.76 25.76 24.02 24.35 144100 24.35 down down correct
IMXI.US International Money Express Inc 20200713 0 12.85 13.33 12.42 12.47 107300 12.47 down down correct
INBK.US First Internet Bancorp 20200713 0 15.88 15.88 15.35 15.43 28039 15.248 down down correct
INBKZ.US INBKZ 20200713 0 22.11 22.35 22.11 22.35 2200 20.4805 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20200713 0 1.01 1.01 1.01 1.01 384 1.01
INCY.US Incyte Corporation 20200713 0 104.52 105 100.02 100.56 1478870 100.56 down down correct
INDB.US Independent Bank Corp 20200713 0 63.77 64.81 62.36 63.73 133247 61.2551 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20200713 0 10.39 10.41 10.31 10.36 63900 10.36 down down correct
INDP.US Indaptus Therapeutics Inc 20200713 0 23.6 23.6 21.12 21.36 26816 21.36 down down correct
INDT.US INDUS Realty Trust Inc 20200713 0 52.84 52.84 51.11 51.39 5600 49.7589 down down correct
INFI.US Infinity Pharmaceuticals Inc 20200713 0 0.96 0.9678 0.803 0.825 1728939 0.825 down down correct
INFN.US Infinera Corporation 20200713 0 6.26 6.33 5.815 5.85 3376022 5.85 down up incorrect
INGN.US Inogen Inc 20200713 0 36.06 36.39 34.11 34.21 306375 34.21 down down correct
INMB.US INmune Bio Inc 20200713 0 7.64 9.56 7.6 8.85 2376900 8.85 up up correct
INMD.US InMode Ltd 20200713 0 28.12 31 28.07 28.55 4337212 14.275 up up correct
INO.US Inovio Pharmaceuticals Inc 20200713 0 23.47 28.5412 23.43 25.62 57149367 25.62 up up correct
INOD.US Innodata Inc 20200713 0 1.41 1.45 1.4 1.43 32700 1.43 up up correct
INOV.US Inovalon Holdings Inc 20200713 0 19.15 19.43 18.65 18.67 193086 18.67 down down correct
INPX.US Inpixon 20200713 0 1.32 1.32 1.19 1.21 3570821 1.21 down up incorrect
INSE.US Inspired Entertainment Inc 20200713 0 3.78 4.15 3.51 3.63 908141 3.63 down down correct
INSG.US Inseego Corp 20200713 0 11.24 12.88 11.24 11.75 6519900 11.75 up up correct
INSM.US Insmed Incorporated 20200713 0 28.17 28.49 26.285 26.35 1245581 26.35 down down correct
INTC.US Intel Corporation 20200713 0 59.84 60.62 58.39 58.58 19082943 56.3068 down down correct
INTG.US The InterGroup Corporation 20200713 0 26.37 26.37 26.37 26.37 0 26.37
INTU.US Intuit Inc 20200713 0 309 311.23 296.98 297.64 1383120 296.0144 down down correct
INTZ.US Intrusion Inc 20200713 0 5.85 6 5.65 5.68 6718 5.68 down down correct
INVA.US Innoviva Inc 20200713 0 13.63 13.87 13.44 13.44 664721 13.44 down down correct
INVE.US Identiv Inc 20200713 0 4.85 5.15 4.81 4.82 151425 4.82 down down correct
INVO.US INVO Bioscience Inc 20200713 0 3.3 3.6 3.255 3.6 4301 5.76 up up correct
INVZ.US Innoviz Technologies Ltd 20200713 0 10.1 10.1 9.91 9.95 5528 9.95 down down correct
IONM.US Assure Holdings Corp. Common Stock 20200713 0 0.919 0.919 0.91 0.91 1200 0.91 down down correct
IONS.US Ionis Pharmaceuticals Inc 20200713 0 62.2 63.49 60.8 61.04 826962 61.04 down down correct
IOSP.US Innospec Inc 20200713 0 76.09 77.12 74.19 75.67 105320 74.2849 down up incorrect
IOVA.US Iovance Biotherapeutics Inc 20200713 0 29.53 30.68 28.12 28.29 1291961 28.29 down up incorrect
IPA.US ImmunoPrecise Antibodies Ltd 20200713 0 1.133 1.1695 0.9945 1.01 103855 1.01 down down correct
IPAR.US Inter Parfums Inc 20200713 0 44.04 45.6 43.89 44.28 183841 43.714 up up correct
IPDN.US Professional Diversity Network Inc 20200713 0 2.18 2.4 1.93 1.94 270698 1.94 down up incorrect
IPGP.US IPG Photonics Corporation 20200713 0 162.85 166.48 159.07 159.24 294559 159.24 down down correct
IPHA.US Innate Pharma S.A 20200713 0 6.35 6.35 6.175 6.175 1600 6.175 down down correct
IPLDP.US Interstate Power and Light Company 20200713 0 25.23 25.39 25.23 25.3 8600 23.4874 up down incorrect
IPWR.US Ideal Power Inc 20200713 0 6.25 6.75 5.85 5.85 79188 5.85 down down correct
IQ.US iQIYI Inc 20200713 0 23.24 23.67 22.55 22.86 6333200 22.86 down down correct
IRBT.US iRobot Corporation 20200713 0 84.14 85.57 81.66 81.78 675659 81.78 down down correct
IRCP.US IRSA Propiedades Comerciales S.A 20200713 0 6.69 7.2699 6.69 7.2699 196832 5.3328 up up correct
IRDM.US Iridium Communications Inc 20200713 0 27 27.55 26.3203 26.56 653236 26.56 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20200713 0 81.2 82 80.6 81.8 2411 81.8 up down incorrect
IRIX.US IRIDEX Corporation 20200713 0 2.1 2.121 2 2.05 8912 2.05 down down correct
IRMD.US IRadimed Corporation 20200713 0 23.95 24.27 23.3 23.37 36900 23.37 down down correct
IROQ.US IF Bancorp Inc 20200713 0 17 17 17 17 200 16.5846
IRTC.US iRhythm Technologies Inc 20200713 0 113.5 117.45 111.46 111.6 312800 111.6 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20200713 0 9.93 10.27 9.885 10.03 1198797 10.03 up up correct
ISBC.US Investors Bancorp Inc 20200713 0 8.2 8.325 7.98 8.155 1371552 7.6098 down down correct
ISEE.US IVERIC bio Inc 20200713 0 4.52 4.63 4.4 4.41 597981 4.41 down down correct
ISIG.US Insignia Systems Inc 20200713 0 0.74 1.37 0.74 0.9631 640529 6.7417 up up correct
ISRG.US Intuitive Surgical Inc 20200713 0 579.16 588.785 570 571.29 516914 190.43 down up incorrect
ISSC.US Innovative Solutions and Support Inc 20200713 0 5 5.13 4.98 5.04 4529 4.3341 up up correct
ISTR.US Investar Holding Corporation 20200713 0 13.38 13.38 12.685 13.22 17748 12.9649 down up incorrect
ISUN.US iSun Inc 20200713 0 4.1733 4.29 4.09 4.09 6363 4.09 down down correct
ITCI.US Intra 20200713 0 24.94 25.065 22.6 22.7 839898 22.7 down down correct
ITI.US Iteris Inc 20200713 0 4.6 4.69 4.52 4.54 106500 4.54 down down correct
ITIC.US Investors Title Company 20200713 0 115.42 117.6788 114 115 5788 96.2424 down down correct
ITMR.US Itamar Medical Ltd 20200713 0 24.04 24.04 22.213 22.553 22600 22.553 down down correct
ITRI.US Itron Inc 20200713 0 66.41 67.105 64.38 64.43 159475 64.43 down down correct
ITRM.US Iterum Therapeutics plc 20200713 0 1.17 1.17 1.13 1.13 1330300 1.13 down down correct
ITRN.US Ituran Location and Control Ltd 20200713 0 14.76 14.99 14.64 14.84 29381 14.2964 up up correct
IVA.US Inventiva S.A 20200713 0 12.97 12.98 10.01 10.85 1019800 10.85 down down correct
IVAC.US Intevac Inc 20200713 0 5.09 5.15 5 5 56939 5 down down correct
IZEA.US IZEA Worldwide Inc 20200713 0 1.14 1.24 1.04 1.07 6669625 1.07 down down correct
JACK.US Jack in the Box Inc 20200713 0 74.44 75.88 71.85 71.99 382795 70.1139 down down correct
JAGX.US Jaguar Health Inc 20200713 0 0.7201 0.75 0.6428 0.6565 6917804 1.9695 down down correct
JAKK.US JAKKS Pacific Inc 20200713 0 6.9 7.9 6.7 7.18 1187099 7.18 up up correct
JAN.US JanOne Inc 20200713 0 3.52 3.57 3.27 3.27 17969 3.27 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20200713 0 107.46 108.18 105.08 105.55 518714 105.55 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20200713 0 128.66 130.28 125.2244 125.65 1093138 124.2421 down down correct
JBLU.US JetBlue Airways Corporation 20200713 0 10.72 10.8 10.15 10.17 13372350 10.17 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20200713 0 87.82 88.2 86.71 87.82 47626 81.6222
JCS.US Communications Systems Inc 20200713 0 5 5 4.88 4.92 18522 2.8797 down down correct
JCTCF.US Jewett 20200713 0 6.53 6.65 6.3 6.44 1500 6.44 down down correct
JD.US JD.com Inc 20200713 0 65.8 66.35 62.1101 62.3 14758910 62.3 down down correct
JFIN.US Jiayin Group Inc 20200713 0 4.22 4.23 3.82 3.85 708800 3.85 down down correct
JFU.US 9F Inc 20200713 0 2.57 2.61 2.41 2.41 308000 2.41 down down correct
JG.US Aurora Mobile Limited 20200713 0 1.67 1.99 1.66 1.78 506000 1.78 up up correct
JJSF.US J & J Snack Foods Corp 20200713 0 122.76 123.5 121.68 121.79 62661 118.9486 down down correct
JKHY.US Jack Henry & Associates Inc 20200713 0 181.56 182.82 177.89 178.38 723773 175.3309 down up incorrect
JMPNZ.US JMPNZ 20200713 0 18.5 19.38 18.07 18.776 8200 17.1647 up down incorrect
JNCE.US Jounce Therapeutics Inc 20200713 0 5.94 6.2 5.035 5.08 568400 5.08 down up incorrect
JOBS.US 51job Inc 20200713 0 73.71 75.85 73.31 74.12 215203 74.12 up down incorrect
JOUT.US Johnson Outdoors Inc 20200713 0 88.68 89.785 84.65 84.73 35895 83.8779 down down correct
JRJC.US China Finance Online Co. Limited 20200713 0 7.84 8.46 7.3 7.4 111500 7.4 down up incorrect
JRSH.US Jerash Holdings (US) Inc 20200713 0 4.47 4.65 4.43 4.43 2270 4.2144 down down correct
JRVR.US James River Group Holdings Ltd 20200713 0 46.23 46.53 45.39 45.4 129710 43.2833 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20200713 0 21 21.05 20.01 20.35 25917 18.8312 down up incorrect
JVA.US Coffee Holding Co. Inc 20200713 0 3.08 3.08 2.9 2.97 24500 2.97 down down correct
JYNT.US The Joint Corp 20200713 0 14.64 14.8 14.08 14.11 64990 14.11 down down correct
KALA.US Kala Pharmaceuticals Inc 20200713 0 10.27 10.55 10.06 10.185 828400 10.185 down down correct
KALU.US Kaiser Aluminum Corporation 20200713 0 69.1 69.36 67.72 67.78 61975 65.1454 down up incorrect
KALV.US KalVista Pharmaceuticals Inc 20200713 0 12.4 12.4 11.39 11.5 78878 11.5 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20200713 0 5.64 5.76 4.2 5.76 8635 5.76 up up correct
KBAL.US Kimball International Inc 20200713 0 10.99 10.99 10.32 10.47 181476 9.9973 down down correct
KBSF.US KBS Fashion Group Limited 20200713 0 2.49 2.705 2.31 2.59 119811 2.59 up up correct
KC.US Kingsoft Cloud Holdings Limited 20200713 0 38.77 39 32.67 33.15 1798500 33.15 down down correct
KDMN.US Kadmon Holdings Inc 20200713 0 4.18 4.29 4.1 4.1 2079900 4.1 down down correct
KDNY.US Chinook Therapeutics Inc 20200713 0 13.45 13.9 13.05 13.6 122298 13.6 up up correct
KDP.US Keurig Dr Pepper Inc 20200713 0 29.32 29.42 28.88 28.92 1981754 28.1989 down down correct
KE.US Kimball Electronics Inc 20200713 0 12.75 12.89 12.475 12.55 64500 12.55 down down correct
KELYA.US Kelly Services Inc 20200713 0 14.3 14.55 13.78 14.29 123554 14.2158 down down correct
KELYB.US Kelly Services Inc 20200713 0 14.04 14.04 14.04 14.04 713 14.0072
KEQU.US Kewaunee Scientific Corporation 20200713 0 9.5 9.51 9.43 9.46 1800 9.46 down down correct
KERN.US Akerna Corp 20200713 0 7.51 7.79 7.12 7.16 138738 7.16 down down correct
KERNW.US Akerna Corp 20200713 0 0.8 0.8 0.6797 0.68 72570 0.68 down down correct
KFFB.US Kentucky First Federal Bancorp 20200713 0 6.5 6.5 6.5 6.5 9 5.9384
KFRC.US Kforce Inc 20200713 0 27.12 27.64 26.75 27.36 121673 26.644 up up correct
KHC.US The Kraft Heinz Company 20200713 0 32.51 32.95 32.18 32.51 6236250 30.4664
KIDS.US OrthoPediatrics Corp 20200713 0 42.95 44 42.34 42.46 84600 42.46 down up incorrect
KINS.US Kingstone Companies Inc 20200713 0 5.11 5.2 5.05 5.11 52458 4.9252
KIRK.US Kirkland's Inc 20200713 0 3.24 3.25 2.81 2.94 1307602 2.94 down down correct
KLAC.US KLA Corporation 20200713 0 204.9646 207.78 199.08 199.57 1152480 195.6713 down down correct
KLDO.US Kaleido Biosciences Inc 20200713 0 6.83 6.85 6.106 6.15 186300 6.15 down down correct
KLIC.US Kulicke and Soffa Industries Inc 20200713 0 23.13 23.61 22.31 22.34 566326 21.8893 down down correct
KLXE.US KLX Energy Services Holdings Inc 20200713 0 1.81 1.82 1.64 1.64 807429 8.2 down up incorrect
KMDA.US Kamada Ltd 20200713 0 8.54 8.6 8.41 8.5 198758 8.5 down down correct
KMPH.US KemPharm Inc 20200713 0 0.2602 0.28 0.26 0.2769 27604 4.4304 up up correct
KNDI.US Kandi Technologies Group Inc 20200713 0 5.11 5.6014 4.47 4.49 4639041 4.49 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20200713 0 22.34 22.69 21.26 21.27 301700 21.27 down up incorrect
KNSL.US Kinsale Capital Group Inc 20200713 0 159.91 162.86 156.22 156.86 135909 156.4345 down down correct
KOD.US Kodiak Sciences Inc 20200713 0 53.63 54.09 48.32 48.55 607300 48.55 down down correct
KOPN.US Kopin Corporation 20200713 0 1.4 1.94 1.38 1.5 9496300 1.5 up up correct
KOR.US Corvus Gold Inc 20200713 0 2.4 2.52 2.4 2.44 69492 2.44 up up correct
KOSS.US Koss Corporation 20200713 0 1.68 1.7435 1.5 1.53 30855 1.53 down down correct
KPLT.US Katapult Holdings Inc 20200713 0 10.2 10.2 10.14 10.2 3800 10.2
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20200713 0 1.45 1.55 1.35 1.35 32704 1.35 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20200713 0 4.99 5.16 4.89 5.04 39600 5.04 up up correct
KPTI.US Karyopharm Therapeutics Inc 20200713 0 19.29 19.29 17.785 17.81 2034189 17.81 down down correct
KRKR.US 36Kr Holdings Inc 20200713 0 3.75 4.05 3.62 3.68 237600 3.68 down down correct
KRMD.US Repro Med Systems Inc 20200713 0 9.69 9.8 8.93 8.98 458390 8.98 down up incorrect
KRNT.US Kornit Digital Ltd 20200713 0 52.06 54.97 51.3 51.56 443780 51.56 down down correct
KRNY.US Kearny Financial Corp 20200713 0 7.78 7.88 7.55 7.68 573090 7.3098 down up incorrect
KROS.US Keros Therapeutics Inc 20200713 0 33.47 33.52 30.3 30.8 78600 30.8 down down correct
KRTX.US Karuna Therapeutics Inc 20200713 0 95.43 98.78 89.44 90.13 237262 90.13 down down correct
KRUS.US Kura Sushi USA Inc 20200713 0 12.2 12.73 11.98 12 88500 12 down down correct
KRYS.US Krystal Biotech Inc 20200713 0 41.24 41.864 37.68 37.76 169000 37.76 down down correct
KSPN.US Kaspien Holdings Inc 20200713 0 7.95 7.9999 7.09 7.5672 18223 7.5672 down up incorrect
KTCC.US Key Tronic Corporation 20200713 0 6 6 5.37 5.87 16900 5.87 down up incorrect
KTOS.US Kratos Defense & Security Solutions Inc 20200713 0 15.18 15.585 14.76 15.16 1491344 15.16 down down correct
KTRA.US Kintara Therapeutics Inc 20200713 0 0.8074 0.8074 0.69 0.6961 197747 0.6961 down down correct
KURA.US Kura Oncology Inc 20200713 0 18.13 18.42 17.55 17.55 326916 17.55 down down correct
KVHI.US KVH Industries Inc 20200713 0 8 8 7.69 7.69 34967 7.69 down down correct
KXIN.US Kaixin Auto Holdings 20200713 0 0.825 0.85 0.805 0.8061 62138 0.8061 down up incorrect
KZIA.US Kazia Therapeutics Limited 20200713 0 3.56 3.7204 3.435 3.435 14225 3.435 down down correct
KZR.US Kezar Life Sciences Inc 20200713 0 5.06 5.14 4.72 4.8 543000 4.8 down down correct
LAKE.US Lakeland Industries Inc 20200713 0 24.41 24.645 22.67 22.76 933414 22.76 down down correct
LAMR.US Lamar Advertising Company (REIT) 20200713 0 63.19 65.08 61.76 63.32 1079900 60.2174 up up correct
LANC.US Lancaster Colony Corporation 20200713 0 157.01 158.08 153.63 153.86 82740 149.8941 down down correct
LAND.US Gladstone Land Corporation 20200713 0 15.89 16.13 15.7 15.75 151969 15.1006 down up incorrect
LARAX.US LARAX 20200713 0 8.95 8.95 8.95 8.95 0 8.389
LARK.US Landmark Bancorp Inc 20200713 0 18.5397 20.1088 18.1595 19.746 9675 17.905 up up correct
LASR.US nLIGHT Inc 20200713 0 23.04 23.97 22.605 22.65 714300 22.65 down down correct
LAUR.US Laureate Education Inc 20200713 0 9.63 9.76 9.35 9.39 986721 5.2802 down down correct
LAWS.US Lawson Products Inc 20200713 0 30.11 30.11 28.7496 29.48 12014 29.48 down down correct
LAZR.US Luminar Technologies Inc 20200713 0 11 11.1 10.69 10.81 729267 10.81 down down correct
LAZY.US Lazydays Holdings Inc 20200713 0 10.3 11 9.95 10.6 400600 10.6 up up correct
LBAI.US Lakeland Bancorp Inc 20200713 0 10.49 10.7 10.23 10.49 103676 9.9312
LBC.US Luther Burbank Corporation 20200713 0 9.3 9.53 9.12 9.34 36252 8.9734 up up correct
LBRDA.US Liberty Broadband Corporation 20200713 0 126.3 127.59 124.25 124.38 64592 124.38 down down correct
LBRDK.US Liberty Broadband Corporation 20200713 0 129.05 130.32 126.8 126.9 651542 126.9 down down correct
LBTYA.US Liberty Global plc 20200713 0 23.01 23.23 22.63 22.69 1067046 22.69 down down correct
LBTYB.US Liberty Global plc 20200713 0 22.9759 22.9759 22.9759 22.9759 200 22.9759
LBTYK.US Liberty Global plc 20200713 0 22.64 22.88 22.3 22.34 1887087 22.34 down down correct
LCA.US Landcadia Holdings IV Inc 20200713 0 13.84 13.85 11.91 12.4 4673500 12.4 down down correct
LCNB.US LCNB Corp 20200713 0 14.12 14.575 13.8006 14.37 13901 13.4349 up up correct
LCRDX.US LCRDX 20200713 0 8.95 8.95 8.95 8.95 0 8.0932
LCRUX.US LCRUX 20200713 0 8.95 8.95 8.95 8.95 0 8.3779
LCUT.US Lifetime Brands Inc 20200713 0 7.17 7.22 6.61 6.65 15087 6.4888 down up incorrect
LE.US Lands' End Inc 20200713 0 8.72 8.87 8.18 8.33 392267 8.33 down down correct
LECO.US Lincoln Electric Holdings Inc 20200713 0 85.04 86.79 84.72 86.28 302112 84.4311 up up correct
LEDS.US SemiLEDs Corporation 20200713 0 3.3 3.365 3.03 3.04 212633 3.04 down down correct
LEE.US Lee Enterprises Incorporated 20200713 0 0.92 0.93 0.9 0.9011 175651 9.011 down down correct
LEGH.US Legacy Housing Corporation 20200713 0 14.1 14.29 13.585 14 25300 14 down up incorrect
LEGN.US Legend Biotech Corporation 20200713 0 38.7 38.7 37.2 37.5 137093 37.5 down up incorrect
LENDX.US Stone Ridge Alternative Lending Risk Pre 20200713 0 9.72 9.72 9.72 9.72 0 34.413
LEVL.US Level One Bancorp Inc 20200713 0 16.25 16.5 16.24 16.24 4502 16.0457 down down correct
LEXX.US Lexaria Bioscience Corp 20200713 0 0.245 0.26 0.245 0.2502 1897 7.5045 up up correct
LFMD.US LifeMD Inc 20200713 0 4.75 4.75 3.25 3.4 328213 3.4 down down correct
LFUS.US Littelfuse Inc 20200713 0 168.51 170.86 165.125 166.45 67726 164.4903 down up incorrect
LFVN.US LifeVantage Corporation 20200713 0 12.86 13.62 12.71 13.3 128200 13.3 up up correct
LGHL.US Lion Group Holding Ltd 20200713 0 3.11 3.218 2.85 2.91 224700 2.91 down down correct
LGHLW.US Lion Financial Group Limited 20200713 0 0.169 0.2 0.15 0.16 377865 0.16 down down correct
LGIH.US LGI Homes Inc 20200713 0 103.14 104.49 97.05 97.15 378004 97.15 down up incorrect
LGND.US Ligand Pharmaceuticals Incorporated 20200713 0 116.59 118.18 113.04 113.56 198127 113.56 down up incorrect
LGO.US Largo Resources Ltd 20200713 0 0.613 0.6699 0.613 0.6668 118752 6.668 up up correct
LHCG.US LHC Group Inc 20200713 0 182.95 185.53 173.67 174.26 304175 174.26 down down correct
LIFE.US aTyr Pharma Inc 20200713 0 4.21 4.38 3.88 3.88 62400 3.88 down down correct
LILA.US Liberty Latin America Ltd 20200713 0 10 10 9.6 9.6 221520 9.0481 down down correct
LILAK.US Liberty Latin America Ltd 20200713 0 9.83 9.9 9.41 9.43 1097432 8.8795 down down correct
LINC.US Lincoln Educational Services Corporation 20200713 0 4.49 5.4599 4.4 4.45 319568 4.45 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20200713 0 7.45 7.6 7.09 7.11 287440 7.11 down up incorrect
LINK.US Interlink Electronics Inc 20200713 0 4.5 4.95 4.26 4.3 3377 4.3 down down correct
LIQT.US LiqTech International Inc 20200713 0 6.11 6.43 6.11 6.29 43400 6.29 up up correct
LITE.US Lumentum Holdings Inc 20200713 0 83.84 84.43 78.43 78.5 1391400 78.5 down down correct
LIVE.US Live Ventures Incorporated 20200713 0 9.425 9.43 8.8 8.8 10061 8.8 down down correct
LIVN.US LivaNova PLC 20200713 0 52.29 53.64 52.12 52.42 528600 52.42 up up correct
LIVX.US LiveXLive Media Inc 20200713 0 4.4 4.41 3.58 3.71 2069209 3.71 down up incorrect
LIXT.US Lixte Biotechnology Holdings Inc 20200713 0 0.88 0.88 0.88 0.88 249 5.28
LIZI.US Lizhi Inc 20200713 0 6.1 8.54 6.1 8.2 665241 8.2 up up correct
LJPC.US La Jolla Pharmaceutical Company 20200713 0 4.35 4.41 4.1299 4.14 328674 4.14 down up incorrect
LK.US Luckin Coffee Inc 20200713 0 0.035 0.035 0.035 0.035 3000 0.035
LKCO.US Luokung Technology Corp 20200713 0 0.79 0.83 0.75 0.79 2572451 0.79
LKFN.US Lakeland Financial Corporation 20200713 0 44.06 44.66 43.18 44.08 84967 42.5394 up up correct
LKQ.US LKQ Corporation 20200713 0 25.85 26.49 25.54 25.7 1392598 25.5883 down down correct
LLL.US JX Luxventure Ltd 20200713 0 2.49 2.705 2.31 2.59 119811 2.59 up down incorrect
LLNW.US Limelight Networks Inc 20200713 0 7.75 7.82 6.98 7.02 2248900 7.02 down down correct
LMAT.US LeMaitre Vascular Inc 20200713 0 25.93 26.9 25.79 26.17 107501 25.8006 up up correct
LMB.US Limbach Holdings Inc 20200713 0 3.66 3.741 3.48 3.48 13400 3.48 down down correct
LMFA.US LM Funding America Inc 20200713 0 1.5 1.55 1.31 1.32 564848 6.6 down up incorrect
LMNL.US Liminal BioSciences Inc 20200713 0 12.33 12.8199 11.8 11.81 41056 11.81 down down correct
LMNR.US Limoneira Company 20200713 0 13.24 13.43 12.88 13.24 113619 12.8827
LMPX.US LMP Automotive Holdings Inc 20200713 0 8.61 8.67 8.025 8.11 49300 8.11 down down correct
LMRK.US Landmark Infrastructure Partners LP 20200713 0 9.54 9.54 9.26 9.35 66310 8.4612 down down correct
LMRKN.US Landmark Infrastructure Partners LP 20200713 0 24.49 24.559 24.3782 24.51 1996 22.1174 up down incorrect
LMRKO.US Landmark Infrastructure Partners LP 20200713 0 23.27 23.27 23.0866 23.0866 2207 20.5044 down down correct
LMRKP.US Landmark Infrastructure Partners LP 20200713 0 23.91 23.91 23.53 23.53 1870 21.3114 down down correct
LMST.US Limestone Bancorp Inc 20200713 0 11.5 11.87 11.5 11.52 3800 11.52 up up correct
LNDC.US Landec Corporation 20200713 0 8.04 8.34 7.95 8.2 161139 8.2 up down incorrect
LNT.US Alliant Energy Corporation 20200713 0 48.93 49.335 48.66 48.945 2216278 46.8665 up up correct
LNTH.US Lantheus Holdings Inc 20200713 0 14.55 14.798 14.4 14.44 486700 14.44 down up incorrect
LOAN.US Manhattan Bridge Capital Inc 20200713 0 4.5 4.59 4.33 4.48 73902 4.0656 down down correct
LOB.US Live Oak Bancshares Inc 20200713 0 14.32 14.85 13.935 14.49 248206 14.4387 up up correct
LOCO.US El Pollo Loco Holdings Inc 20200713 0 14.54 15.09 14.25 14.3 445868 14.3 down down correct
LOGC.US LogicBio Therapeutics Inc 20200713 0 8.69 8.69 7.44 7.45 31800 7.45 down up incorrect
LOGI.US Logitech International S.A 20200713 0 67.66 68.36 65.61 65.83 367951 64.3745 down down correct
LOOP.US Loop Industries Inc 20200713 0 9.27 9.31 8.91 9.29 39800 9.29 up down incorrect
LOPE.US Grand Canyon Education Inc 20200713 0 88.34 88.34 83.82 84.25 716721 84.25 down up incorrect
LORL.US Loral Space & Communications Inc 20200713 0 17.95 18.36 17.495 17.58 170920 16.4173 down down correct
LOTZ.US CarLotz Inc 20200713 0 10.45 10.5 10.35 10.45 60210 10.45
LOTZW.US CarLotz Inc 20200713 0 1.243 1.25 1.1 1.2 42572 1.2 down down correct
LOVE.US The Lovesac Company 20200713 0 27.63 27.63 24.02 24.19 413700 24.19 down down correct
LPCN.US Lipocine Inc 20200713 0 1.36 1.3681 1.21 1.25 2589042 1.25 down down correct
LPLA.US LPL Financial Holdings Inc 20200713 0 77.55 78.41 75.87 76.07 416175 75.1239 down down correct
LPRO.US Open Lending Corporation 20200713 0 15.39 15.69 15.28 15.67 409300 15.67 up up correct
LPSN.US LivePerson Inc 20200713 0 42.75 42.84 38.66 38.93 1025918 38.93 down down correct
LPTH.US LightPath Technologies Inc 20200713 0 3.2 3.25 2.61 2.8 595300 2.8 down down correct
LPTX.US Leap Therapeutics Inc 20200713 0 1.94 1.98 1.84 1.84 735300 1.84 down down correct
LQDA.US Liquidia Corporation 20200713 0 7.49 7.61 6.88 6.94 430100 6.94 down down correct
LQDT.US Liquidity Services Inc 20200713 0 5.36 5.36 5.13 5.14 126611 5.14 down down correct
LRCX.US Lam Research Corporation 20200713 0 343 350.24 336.85 337.14 2160427 331.955 down down correct
LRFC.US Logan Ridge Finance Corp 20200713 0 13.56 13.92 13.2 13.32 25328 13.32 down down correct
LRMR.US Larimar Therapeutics Inc 20200713 0 11.3 11.95 11.3 11.95 6937 11.95 up up correct
LSBK.US Lake Shore Bancorp Inc 20200713 0 13.1 13.1 13.1 13.1 2 12.3735
LSCC.US Lattice Semiconductor Corporation 20200713 0 30.49 31.3 29.91 29.95 1703741 29.95 down down correct
LSEA.US Landsea Homes Corporation 20200713 0 11 11.85 10.79 10.98 812431 10.98 down down correct
LSTR.US Landstar System Inc 20200713 0 115.2 115.63 112.02 112.19 249769 109.6383 down down correct
LSXMA.US The Liberty SiriusXM Group 20200713 0 34.25 34.25 32.97 32.99 333900 32.99 down down correct
LSXMB.US The Liberty SiriusXM Group 20200713 0 33.04 33.04 33.04 33.04 216 33.04
LSXMK.US The Liberty SiriusXM Group 20200713 0 34.07 34.07 32.91 32.94 738900 32.94 down up incorrect
LTAFX.US Altst Strgs Fd A 20200713 0 4.67 4.67 4.67 4.67 0 4.4239
LTBR.US Lightbridge Corporation 20200713 0 4 4.26 3.88 3.97 41400 3.97 down down correct
LTCFX.US Alternative Strategies Fund Class C 20200713 0 4.48 4.48 4.48 4.48 0 4.234
LTIFX.US LTIFX 20200713 0 4.7 4.7 4.7 4.7 0 4.7
LTRN.US Lantern Pharma Inc 20200713 0 12.74 12.859 12.68 12.71 12500 12.71 down down correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20200713 0 2.28 2.3 2.14 2.15 990349 2.15 down down correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20200713 0 40.07 41.5 38.6 39 3200 39 down down correct
LTRX.US Lantronix Inc 20200713 0 3.58 3.7 3.45 3.48 124700 3.48 down down correct
LULU.US Lululemon Athletica Inc 20200713 0 316.75 321.82 304.539 305.15 2212276 305.15 down down correct
LUMO.US Lumos Pharma Inc 20200713 0 15.99 16.21 15.75 16 29300 16 up down incorrect
LUNA.US Luna Innovations Incorporated 20200713 0 5.21 5.26 5 5.05 511600 5.05 down down correct
LVO.US LiveOne Inc 20200713 0 4.4 4.41 3.58 3.71 2069200 3.71 down down correct
LVOX.US LiveVox Holding Inc 20200713 0 10.24 10.29 10.22 10.245 212700 10.245 up up correct
LVOXU.US LiveVox Holdings Inc Unit 20200713 0 11 11 10.8 10.8 2734 10.8 down down correct
LWAY.US Lifeway Foods Inc 20200713 0 2.59 3.02 2.59 2.79 106500 2.79 up down incorrect
LWLG.US Lightwave Logic Inc. Common Stock 20200713 0 0.72 0.74 0.72 0.72 80000 0.72
LX.US LexinFintech Holdings Ltd 20200713 0 12.51 12.8855 12.18 12.2 1068799 12.2 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20200713 0 1.94 1.95 1.88 1.9 496000 1.9 down down correct
LYFT.US Lyft Inc 20200713 0 30.86 31.2 28.68 28.81 9037100 28.81 down up incorrect
LYL.US Dragon Victory International Limited 20200713 0 1.5 1.5 1.255 1.266 11100 1.266 down down correct
LYRA.US Lyra Therapeutics Inc 20200713 0 12.48 12.5 11.46 11.51 69200 11.51 down up incorrect
LYTS.US LSI Industries Inc 20200713 0 5.53 5.7 5.424 5.55 181886 5.3469 up up correct
MACK.US Merrimack Pharmaceuticals Inc 20200713 0 3.2 3.34 3.07 3.1 37500 3.1 down up incorrect
MANH.US Manhattan Associates Inc 20200713 0 91.18 91.18 85.81 85.94 430066 85.94 down down correct
MANT.US ManTech International Corporation 20200713 0 65 65.23 62.85 62.85 143022 61.1114 down down correct
MAPS.US WM Technology Inc 20200713 0 10.11 10.15 10.09 10.1 25300 10.1 down up incorrect
MAPSW.US WM Technology Inc 20200713 0 0.6 0.7 0.54 0.6 113805 0.6
MAR.US Marriott International Inc 20200713 0 89.07 90.54 87.31 87.5 3955135 87.5 down down correct
MARA.US Marathon Digital Holdings Inc 20200713 0 0.931 0.95 0.87 0.878 1681410 0.878 down down correct
MARK.US Remark Holdings Inc 20200713 0 1.627 1.65 1.36 1.44 11708660 1.44 down down correct
MARPS.US Marine Petroleum Trust 20200713 0 1.8 1.81 1.7 1.75 22570 1.63 down down correct
MASI.US Masimo Corporation 20200713 0 232.45 234.595 218.99 220.53 445041 220.53 down down correct
MAT.US Mattel Inc 20200713 0 10.5 10.63 10.3 10.32 2078358 10.32 down down correct
MATW.US Matthews International Corporation 20200713 0 18.61 19.815 18.47 19.35 502198 18.6796 up up correct
MAYS.US J.W. Mays Inc 20200713 0 22.5 22.5 22.5 22.5 0 22.5
MBCN.US Middlefield Banc Corp 20200713 0 18.03 18.93 17.76 17.96 9229 17.1804 down down correct
MBII.US Marrone Bio Innovations Inc 20200713 0 1.08 1.1 1.06 1.06 111100 1.06 down down correct
MBIN.US Merchants Bancorp 20200713 0 16.76 16.785 16.15 16.36 22067 16.1079 down up incorrect
MBINO.US Merchants Bancorp 20200713 0 22.5 22.5 21.05 21.26 16900 19.5011 down down correct
MBINP.US Merchants Bancorp 20200713 0 24.8 24.8 24.8 24.8 500 22.5139
MBIO.US Mustang Bio Inc 20200713 0 3.15 3.19 3.01 3.01 994497 3.01 down down correct
MBNKP.US Medallion Bank 20200713 0 14.51 15 14 14.19 13500 12.513 down down correct
MBOT.US Microbot Medical Inc 20200713 0 6.64 6.64 6.25 6.29 242172 6.29 down down correct
MBRX.US Moleculin Biotech Inc 20200713 0 0.8564 0.86 0.8 0.8011 209374 4.8066 down down correct
MBUU.US Malibu Boats Inc 20200713 0 51.61 51.93 49.81 50.04 188959 50.04 down down correct
MBWM.US Mercantile Bank Corporation 20200713 0 21.01 21.18 20.155 20.86 26673 19.6267 down down correct
MCBC.US Macatawa Bank Corporation 20200713 0 7.34 7.345 7.03 7.18 170114 6.7768 down down correct
MCBS.US MetroCity Bankshares Inc 20200713 0 13.01 13.22 12.49 12.86 40200 12.3798 down down correct
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20200713 0 11.15 11.15 11.15 11.15 0 10.2389
MCFT.US MasterCraft Boat Holdings Inc 20200713 0 18.91 19 18.15 18.17 132400 18.17 down down correct
MCHP.US Microchip Technology Incorporated 20200713 0 108.72 110.1225 104.46 104.57 6849914 51.3768 down down correct
MCHX.US Marchex Inc 20200713 0 1.73 1.74 1.67 1.7 96600 1.7 down down correct
MCMJ.US Merida Merger Corp. I 20200713 0 9.91 9.91 9.884 9.884 400 9.884 down down correct
MCRB.US Seres Therapeutics Inc 20200713 0 4.78 4.85 4.17 4.185 1055614 4.185 down down correct
MCRI.US Monarch Casino & Resort Inc 20200713 0 32.39 33.98 31.51 32.23 77732 32.23 down down correct
MDB.US MongoDB Inc 20200713 0 231 231.14 206.1 207.39 1366200 207.39 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20200713 0 105.18 106.31 99.12 99.78 168602 99.78 down down correct
MDGS.US Medigus Ltd 20200713 0 1.63 1.63 1.51 1.56 150300 1.56 down down correct
MDIA.US MediaCo Holding Inc 20200713 0 4.96 5.12 4.4728 4.5 30621 4.5 down down correct
MDJH.US MDJM Ltd 20200713 0 2.984 3.24 2.97 3.24 8500 3.24 up up correct
MDLZ.US Mondelez International Inc 20200713 0 51.97 52.2 51.51 51.65 5932985 50.2655 down down correct
MDNA.US Medicenna Therapeutics Corp 20200713 0 3.81 3.9333 3.6636 3.696 53299 3.696 down down correct
MDRR.US Medalist Diversified REIT Inc 20200713 0 1.6501 1.9 1.6501 1.75 15125 1.6944 up up correct
MDRRP.US Medalist Diversified REIT Inc 20200713 0 12.01 12.01 12.01 12.01 2700 10.301
MDRX.US Allscripts Healthcare Solutions Inc 20200713 0 6.68 6.785 6.5 6.59 849846 6.59 down down correct
MDVL.US Medavail Holdings Inc 20200713 0 1.34 1.37 1.22 1.24 586916 14.88 down down correct
MDWD.US MediWound Ltd 20200713 0 3.56 4.14 3.2 3.85 563554 3.85 up up correct
MDWT.US Midwest Holding Inc 20200713 0 0.0855 0.0855 0.0855 0.0855 2 42.75
MDXG.US MiMedx Group Inc 20200713 0 5.15 5.25 4.9 5 262217 5 down up incorrect
MEDP.US Medpace Holdings Inc 20200713 0 97.47 101.38 96.27 96.38 289400 96.38 down down correct
MEDS.US TRxADE HEALTH Inc 20200713 0 5.7087 5.8332 5.51 5.51 8467 5.51 down down correct
MEIP.US MEI Pharma Inc 20200713 0 3.35 3.42 3.21 3.28 1997207 3.28 down down correct
MELI.US MercadoLibre Inc 20200713 0 1058.01 1125 979.82 981.97 539155 981.97 down down correct
MEOH.US Methanex Corporation 20200713 0 19.1 19.48 18.7 19.28 418044 19.0724 up up correct
MERC.US Mercer International Inc 20200713 0 8.08 8.08 7.75 7.78 96470 7.4889 down up incorrect
MESA.US Mesa Air Group Inc 20200713 0 3.53 3.74 3.33 3.51 2316700 3.51 down up incorrect
MESO.US Mesoblast Limited 20200713 0 12.48 12.555 11.7 11.76 640538 11.76 down down correct
METC.US Ramaco Resources Inc 20200713 0 2.38 2.65 2.25 2.47 165900 2.47 up up correct
METX.US Meten EdtechX Education Group Ltd 20200713 0 12 12 11.7 11.83 22700 11.83 down down correct
METXW.US Meten EdtechX Education Group Ltd 20200713 0 0.5 0.5 0.5 0.5 5000 0.5
MFH.US Mercurity Fintech Holding Inc 20200713 0 2.75 2.75 2.4207 2.57 130469 2.57 down down correct
MFIN.US Medallion Financial Corp 20200713 0 2.8 2.905 2.67 2.86 92922 2.86 up up correct
MGEE.US MGE Energy Inc 20200713 0 63.99 64.68 63.4384 63.89 99377 61.9084 down down correct
MGI.US MoneyGram International Inc 20200713 0 3.2 3.21 3.02 3.03 1691809 3.03 down down correct
MGIC.US Magic Software Enterprises Ltd 20200713 0 10.99 11.22 10.94 11.03 73972 10.6446 up up correct
MGLN.US Magellan Health Inc 20200713 0 70.58 72.35 69.605 70.32 69804 70.32 down down correct
MGNI.US Magnite Inc 20200713 0 6.717 6.85 6.18 6.21 2210022 6.21 down down correct
MGNX.US MacroGenics Inc 20200713 0 30.24 31.34 28.56 28.69 468366 28.69 down down correct
MGPI.US MGP Ingredients Inc 20200713 0 34.58 35.33 34.08 35.26 102707 34.7989 up up correct
MGRC.US McGrath RentCorp 20200713 0 51.99 53.42 51.41 52.69 132100 50.797 up up correct
MGTA.US Magenta Therapeutics Inc 20200713 0 8.47 8.56 7.5 7.55 612200 7.55 down up incorrect
MGTX.US MeiraGTx Holdings plc 20200713 0 12.58 12.58 11.57 11.59 109400 11.59 down down correct
MGYR.US Magyar Bancorp Inc 20200713 0 8.37 8.3757 8.37 8.37 871 6.7832
MHLD.US Maiden Holdings Ltd 20200713 0 1.28 1.3 1.22 1.25 221000 1.25 down down correct
MICT.US MICT Inc 20200713 0 2.5 2.5 2.17 2.33 141463 2.33 down down correct
MIDD.US The Middleby Corporation 20200713 0 75.54 78.05 74.515 75.84 996055 75.84 up up correct
MIME.US Mimecast Limited 20200713 0 44.37 44.37 40.85 40.91 523500 40.91 down down correct
MIND.US MIND Technology Inc 20200713 0 1.83 2.19 1.75 1.95 777300 1.95 up up correct
MINDP.US MIND Technology Inc 20200713 0 19.5 21 19.5 19.89 20373 17.1314 up up correct
MINM.US Minim Inc. Common Stock 20200713 0 1.99 2.08 1.98 1.98 17873 1.98 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20200713 0 19.81 19.9 18.5 18.62 57200 18.62 down down correct
MIST.US Milestone Pharmaceuticals Inc 20200713 0 3.68 3.7199 3.49 3.52 404054 3.52 down up incorrect
MITK.US Mitek Systems Inc 20200713 0 9.12 9.459 9.08 9.12 535662 9.12
MITO.US Stealth BioTherapeutics Corp 20200713 0 1.89 1.89 1.81 1.85 33900 1.85 down down correct
MKD.US Molecular Data Inc 20200713 0 2.4 2.62 2.332 2.53 51600 2.53 up up correct
MKSI.US MKS Instruments Inc 20200713 0 113.33 115.42 110.52 110.71 259806 109.9254 down down correct
MKTX.US MarketAxess Holdings Inc 20200713 0 541.32 542.845 515.18 517.57 230576 513.5162 down down correct
MKTY.US Mechanical Technology Incorporated 20200713 0 0.78 0.78 0.66 0.66 500 0.66 down down correct
MLAB.US Mesa Laboratories Inc 20200713 0 221.32 221.32 210.015 211.1 64106 210.3461 down up incorrect
MLCO.US Melco Resorts & Entertainment Limited 20200713 0 16.05 18.538 15.5901 18.14 11074570 18.14 up down incorrect
MLHR.US Herman Miller Inc 20200713 0 21.75 21.91 20.57 21.135 771039 20.7609 down down correct
MLKN.US MillerKnoll Inc 20200713 0 21.75 21.91 20.57 21.135 771039 20.6681 down down correct
MLVF.US Malvern Bancorp Inc 20200713 0 12.35 12.75 12.34 12.45 5900 12.45 up up correct
MMAT.US Meta Materials Inc 20200713 0 0.72 0.72 0.66 0.66 484700 0.66 down up incorrect
MMLP.US Martin Midstream Partners L.P 20200713 0 1.71 1.73 1.61 1.65 376592 1.6263 down up incorrect
MMMB.US MamaMancini's Holdings Inc. Common Stock 20200713 0 1.69 1.71 1.61 1.71 25100 1.71 up up correct
MMSI.US Merit Medical Systems Inc 20200713 0 45 46.22 40.5 43.64 366754 43.64 down down correct
MMYT.US MakeMyTrip Limited 20200713 0 15.59 16.12 15.47 15.51 375404 15.51 down down correct
MNDO.US MIND C.T.I. Ltd 20200713 0 2.06 2.0683 2.02 2.04 45699 1.8722 down down correct
MNDT.US Mandiant Inc. 20200713 0 12.81 12.89 11.89 11.93 4523271 11.93 down down correct
MNKD.US MannKind Corporation 20200713 0 1.8 1.81 1.62 1.65 3828500 1.65 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20200713 0 0.3305 0.35 0.33 0.335 659982 0.335 up down incorrect
MNOV.US MediciNova Inc 20200713 0 5.6 5.65 5.23 5.23 110100 5.23 down up incorrect
MNPR.US Monopar Therapeutics Inc 20200713 0 8.1 8.1 7.797 7.925 3900 7.925 down down correct
MNRO.US Monro Inc 20200713 0 58.19 59.125 57.47 57.77 337285 56.3114 down down correct
MNSB.US MainStreet Bancshares Inc 20200713 0 12.98 13.03 12.82 12.84 7900 12.84 down down correct
MNST.US Monster Beverage Corporation 20200713 0 72.49 72.49 70.24 70.55 2627306 70.55 down down correct
MNTSW.US Momentus Inc 20200713 0 0.81 0.933 0.8 0.8 59401 0.8 down down correct
MNTV.US Momentive Global Inc 20200713 0 23.9 23.96 22.22 22.29 945400 22.29 down down correct
MNTX.US Manitex International Inc 20200713 0 4.7 4.7 4.63 4.67 3000 4.67 down up incorrect
MODV.US ModivCare Inc 20200713 0 78.52 79.14 76.5 76.52 26617 76.52 down down correct
MOFG.US MidWestOne Financial Group Inc 20200713 0 18.6 19.0449 17.83 18.39 35038 17.4897 down down correct
MOGO.US Mogo Inc 20200713 0 0.94 0.96 0.9 0.915 54700 0.915 down up incorrect
MOHO.US ECMOHO Limited 20200713 0 2.43 2.4459 2.25 2.4 208967 2.4 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20200713 0 19.84 20.35 18.2 20.35 434792 20.35 up up correct
MOMO.US Momo Inc 20200713 0 21 21.17 19.67 19.74 4105939 18.9404 down up incorrect
MOR.US MorphoSys AG 20200713 0 32.31 33.29 32.19 32.27 103100 32.27 down down correct
MORF.US Morphic Holding Inc 20200713 0 26.09 26.09 24.4 24.49 34000 24.49 down down correct
MORN.US Morningstar Inc 20200713 0 150.46 153.93 149.48 150.02 88689 149.0115 down up incorrect
MOSY.US MoSys Inc 20200713 0 1.73 1.77 1.67 1.67 33472 1.67 down down correct
MOTS.US Motus GI Holdings Inc 20200713 0 1.29 1.3 1.13 1.24 52800 1.24 down up incorrect
MOXC.US Moxian Inc 20200713 0 1.05 1.15 0.943 1.01 300838 1.01 down down correct
MPAA.US Motorcar Parts of America Inc 20200713 0 16.26 16.29 15.79 16 85600 16 down down correct
MPB.US Mid Penn Bancorp Inc 20200713 0 18.23 18.23 17.6701 17.74 8690 16.8871 down down correct
MPWR.US Monolithic Power Systems Inc 20200713 0 251.23 255.69 241.925 242.42 223612 240.5285 down up incorrect
MRAM.US Everspin Technologies Inc 20200713 0 7.25 7.47 6.8 6.82 170900 6.82 down down correct
MRBK.US Meridian Corporation 20200713 0 13.86 13.86 13.0379 13.77 3038 12.7763 down down correct
MRCC.US Monroe Capital Corporation 20200713 0 6.4 6.49 6.35 6.43 92530 5.5161 up up correct
MRCY.US Mercury Systems Inc 20200713 0 73.62 74.465 70.67 70.73 636668 70.73 down down correct
MREO.US Mereo BioPharma Group plc 20200713 0 3.28 3.44 2.97 3 307100 3 down up incorrect
MRIN.US Marin Software Incorporated 20200713 0 1.34 1.34 1.29 1.31 31987 1.31 down down correct
MRKR.US Marker Therapeutics Inc 20200713 0 1.95 1.95 1.72 1.75 377500 1.75 down down correct
MRLN.US Marlin Business Services Corp 20200713 0 7.25 7.46 7.08 7.18 40528 6.7333 down down correct
MRNA.US Moderna Inc 20200713 0 63.89 77.7499 63.8 71.78 56617291 71.78 up up correct
MRNS.US Marinus Pharmaceuticals Inc 20200713 0 2.39 2.4 2.18 2.23 280339 8.92 down down correct
MRSN.US Mersana Therapeutics Inc 20200713 0 21.76 22.1 20.57 20.59 693500 20.59 down down correct
MRTN.US Marten Transport Ltd 20200713 0 26.62 26.8072 25.37 25.42 321466 15.8032 down down correct
MRTX.US Mirati Therapeutics Inc 20200713 0 116.87 118.06 113.06 113.26 525222 113.26 down up incorrect
MRUS.US Merus N.V 20200713 0 14.64 14.77 13.53 13.66 73400 13.66 down down correct
MRVL.US Marvell Technology Inc 20200713 0 39.05 39.4 36.62 36.67 10083220 36.4553 down up incorrect
MSBI.US Midland States Bancorp Inc 20200713 0 13.32 14.02 13.19 13.75 160625 12.7247 up up correct
MSEX.US Middlesex Water Company 20200713 0 63.84 63.88 62.57 62.76 39778 61.5352 down up incorrect
MSFDX.US Mlt Strgy Grwt A 20200713 0 11.63 11.63 11.63 11.63 0 10.6262
MSFIX.US The Multi 20200713 0 11.85 11.85 11.85 11.85 0 10.827
MSFT.US Microsoft Corporation 20200713 0 214.48 215.8 206.5 207.07 38135609 204.3186 down down correct
MSFYX.US The Multi 20200713 0 11.31 11.31 11.31 11.31 0 10.3339
MSTR.US MicroStrategy Incorporated 20200713 0 118.11 119.78 115.68 115.79 68142 115.79 down down correct
MSVB.US Mid 20200713 0 12.19 12.25 12.19 12.25 1241 12.1087 up up correct
MTBC.US CareCloud Inc 20200713 0 10.55 10.7295 9.5 9.87 271118 9.87 down up incorrect
MTBCP.US CareCloud Inc 20200713 0 25.43 25.6426 25.34 25.5501 21651 22.1766 up down incorrect
MTC.US Mmtec Inc 20200713 0 1.35 1.42 1.3 1.32 402603 1.32 down up incorrect
MTCH.US Match Group Inc 20200713 0 100.72 101.47 96.24 96.92 4708356 96.92 down down correct
MTEM.US Molecular Templates Inc 20200713 0 13.02 13.17 12.07 12.14 345512 12.14 down down correct
MTEX.US Mannatech Incorporated 20200713 0 17.32 17.4 16.6126 17.0077 1738 14.8345 down up incorrect
MTLS.US Materialise NV 20200713 0 24.25 26.705 23.91 24.48 209838 24.48 up up correct
MTP.US Midatech Pharma plc 20200713 0 1.4 1.4 1.31 1.32 134974 1.32 down down correct
MTRX.US Matrix Service Company 20200713 0 9.03 9.14 8.7 8.87 93327 8.87 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20200713 0 37.52 38.75 35.85 35.97 842938 35.97 down down correct
MU.US Micron Technology Inc 20200713 0 51.31 52.283 49.38 49.46 23296371 49.391 down up incorrect
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20200713 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20200713 0 18.17 19.25 12.32 12.88 15847500 12.88 down down correct
MVBF.US MVB Financial Corp 20200713 0 13.53 13.535 13.05 13.42 7338 13.1072 down down correct
MVIS.US MicroVision Inc 20200713 0 1.53 1.8 1.5 1.56 19104100 1.56 up up correct
MVST.US Microvast Holdings Inc 20200713 0 10.23 10.23 10.2 10.2 121100 10.2 down down correct
MYFW.US First Western Financial Inc 20200713 0 13.11 13.11 13.09 13.09 2400 13.09 down down correct
MYGN.US Myriad Genetics Inc 20200713 0 11.67 12.02 11.4 11.4 876853 11.4 down down correct
MYMD.US MyMD Pharmaceuticals Inc 20200713 0 3.41 3.6 3.305 3.47 570581 6.94 up up correct
MYRG.US MYR Group Inc 20200713 0 30.21 30.91 29.74 30.17 68288 30.17 down down correct
MYSZ.US My Size Inc 20200713 0 1.25 1.36 1.1101 1.15 2438524 1.15 down down correct
NAII.US Natural Alternatives International Inc 20200713 0 6.63 6.78 6.63 6.75 1100 6.75 up up correct
NAKD.US Naked Brand Group Limited 20200713 0 0.575 0.575 0.5323 0.542 358134 8.13 down down correct
NAOV.US NanoVibronix Inc 20200713 0 1.93 1.93 1.6 1.6 66202 1.6 down down correct
NARI.US Inari Medical Inc 20200713 0 54.22 61.76 50.01 50.71 985400 50.71 down down correct
NATH.US Nathan's Famous Inc 20200713 0 55.03 55.5 53.0117 53.8 5203 52.0221 down down correct
NATI.US National Instruments Corporation 20200713 0 37.59 37.85 36.52 36.54 502699 35.0847 down down correct
NATR.US Nature's Sunshine Products Inc 20200713 0 9.35 9.835 9.27 9.54 28705 9.035 up down incorrect
NAVI.US Navient Corporation 20200713 0 7.07 7.14 6.76 6.84 2818662 6.3733 down down correct
NBEV.US NewAge Inc 20200713 0 1.52 1.53 1.45 1.45 1834900 1.45 down down correct
NBIX.US Neurocrine Biosciences Inc 20200713 0 131.31 132 126.08 126.08 928949 126.08 down down correct
NBN.US Northeast Bank 20200713 0 15.84 15.84 15.09 15.21 26633 15.1746 down down correct
NBRV.US Nabriva Therapeutics plc 20200713 0 0.68 0.6849 0.65 0.6616 271785 6.616 down down correct
NBSE.US NeuBase Therapeutics Inc 20200713 0 8.35 8.42 7.5 7.83 349152 7.83 down down correct
NBTB.US NBT Bancorp Inc 20200713 0 28.78 29.46 28.29 28.97 157949 27.6415 up up correct
NCBS.US Nicolet Bankshares Inc 20200713 0 51.22 52.7 50.53 51.6 20900 51.6 up up correct
NCMI.US National CineMedia Inc 20200713 0 3.02 3.1 2.895 2.97 714012 2.6886 down down correct
NCNA.US NuCana plc 20200713 0 5.57 5.57 5.25 5.25 39000 5.25 down up incorrect
NCSM.US NCS Multistage Holdings Inc 20200713 0 0.5421 0.5574 0.525 0.5331 26618 10.662 down down correct
NCTY.US The9 Limited 20200713 0 0.86 0.9 0.7814 0.7912 1880998 7.912 down up incorrect
NDAQ.US Nasdaq Inc 20200713 0 124.02 126.2221 122.94 123 619831 120.609 down down correct
NDLS.US Noodles & Company 20200713 0 5.68 5.85 5.53 5.57 231799 5.57 down down correct
NDRA.US ENDRA Life Sciences Inc 20200713 0 0.89 0.95 0.876 0.895 291800 0.895 up up correct
NDRAW.US ENDRA Life Sciences Inc. Warrants 20200713 0 0.12 0.12 0.0701 0.0804 5250 0.0804 down down correct
NDSN.US Nordson Corporation 20200713 0 188.22 189.91 184.72 185.01 200439 182.737 down down correct
NEGG.US Newegg Commerce Inc 20200713 0 4.88 4.88 4.32 4.48 207250 4.48 down down correct
NEO.US NeoGenomics Inc 20200713 0 36.25 36.65 34.83 34.985 1099594 34.985 down down correct
NEOG.US Neogen Corporation 20200713 0 78.31 79.81 77.14 77.14 122410 38.57 down down correct
NEON.US Neonode Inc 20200713 0 10.72 12.4871 9.3 10.75 555733 10.75 up up correct
NEPH.US Nephros Inc 20200713 0 7.35 7.475 7.2 7.475 24925 7.475 up up correct
NEPT.US Neptune Wellness Solutions Inc 20200713 0 3.12 3.12 2.86 2.91 1572700 2.91 down up incorrect
NERV.US Minerva Neurosciences Inc 20200713 0 3.44 3.485 3.21 3.22 1528490 3.22 down down correct
NESR.US National Energy Services Reunited Corp 20200713 0 6.43 6.56 6.27 6.33 180000 6.33 down down correct
NESRW.US NESRW 20200713 0 0.72 0.72 0.5 0.69 17008 0.69 down down correct
NETE.US Net Element Inc 20200713 0 18.17 19.25 12.32 12.88 15847520 12.88 down down correct
NEWT.US Newtek Business Services Corp 20200713 0 18.07 18.4 17.84 18 287647 14.8799 down down correct
NEXT.US NextDecade Corporation 20200713 0 1.71 1.801 1.644 1.66 46200 1.66 down up incorrect
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20200713 0 10.47 10.47 10.06 10.31 156618 9.7735 down down correct
NFE.US New Fortress Energy Inc 20200713 0 17.79 18.3 17.6 17.93 182179 17.6183 up up correct
NFLX.US Netflix Inc 20200713 0 567.98 575.37 520.96 525.5 18399020 525.5 down down correct
NGM.US NGM Biopharmaceuticals Inc 20200713 0 19.24 19.665 18 18.07 244800 18.07 down down correct
NH.US NantHealth Inc 20200713 0 5.22 5.23 4.78 4.8 630000 4.8 down down correct
NHTC.US Natural Health Trends Corp 20200713 0 5.86 6.13 5.86 5.945 30200 5.0362 up up correct
NICE.US NICE Ltd 20200713 0 195.88 202.43 195.8 198.25 682300 198.25 up up correct
NICHX.US NICHX 20200713 0 26.35 26.35 26.35 26.35 0 24.8065
NICK.US Nicholas Financial Inc 20200713 0 7.9 8.5 7.75 8.45 44300 8.45 up up correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20200713 0 15.86 15.86 15 15 27471 15 down up incorrect
NIU.US Niu Technologies 20200713 0 22.68 23.8 21.07 21.19 1668600 21.19 down up incorrect
NK.US NantKwest Inc 20200713 0 13.9 14.27 13.04 13.21 1507800 13.21 down down correct
NKLA.US Nikola Corporation 20200713 0 56.77 57 53 53.95 13204230 53.95 down down correct
NKSH.US National Bankshares Inc 20200713 0 27.4 27.43 26.72 26.75 6993 25.1488 down down correct
NKTR.US Nektar Therapeutics 20200713 0 24.14 24.59 23.28 23.36 728000 23.36 down up incorrect
NKTX.US Nkarta Inc 20200713 0 45.15 47.294 38.52 38.52 626600 38.52 down down correct
NLOK.US NortonLifeLock Inc 20200713 0 20.34 20.71 20.105 20.155 3892123 19.5089 down down correct
NLTX.US Neoleukin Therapeutics Inc 20200713 0 12.18 12.204 11.03 11.08 539653 11.08 down up incorrect
NMFC.US New Mountain Finance Corporation 20200713 0 9.05 9.075 8.88 8.96 363603 7.7564 down down correct
NMIH.US NMI Holdings Inc 20200713 0 14.39 14.535 13.82 14.15 714250 14.15 down down correct
NMRD.US Nemaura Medical Inc 20200713 0 7.86 8.4499 7.86 7.99 45296 7.99 up up correct
NMRK.US Newmark Group Inc 20200713 0 4.44 4.45 4.17 4.205 1441976 4.1761 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20200713 0 1.47 1.47 1.3 1.44 19500 1.44 down up incorrect
NMTR.US 9 Meters Biopharma Inc 20200713 0 0.54 0.54 0.484 0.502 3328024 0.502 down down correct
NNBR.US NN Inc 20200713 0 4.52 4.9 4.42 4.62 445763 4.62 up up correct
NNDM.US Nano Dimension Ltd 20200713 0 1.92 1.92 1.8273 1.83 1715721 1.83 down down correct
NODK.US NI Holdings Inc 20200713 0 15.57 15.58 15.02 15.08 12100 15.08 down down correct
NOTV.US Inotiv Inc 20200713 0 4.8364 5.0654 4.8364 4.904 13740 4.904 up up correct
NOVN.US Novan Inc 20200713 0 0.5249 0.5475 0.4906 0.4994 1737274 4.994 down down correct
NOVT.US Novanta Inc 20200713 0 105.13 106.32 102.26 102.65 78006 102.65 down down correct
NPA.US New Providence Acquisition Corp 20200713 0 10.139 10.147 10.12 10.12 12100 10.12 down down correct
NRBO.US NeuroBo Pharmaceuticals Inc 20200713 0 7.99 8.04 7.52 7.58 78584 7.58 down down correct
NRC.US National Research Corporation 20200713 0 57.27 58.02 56.07 56.3 27054 55.8591 down down correct
NRIM.US Northrim BanCorp Inc 20200713 0 22.49 22.8812 21.97 22.72 21883 21.467 up down incorrect
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20200713 0 14.8 14.8 14.8 14.8 0 13.1373
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20200713 0 14.95 14.95 14.95 14.95 0 13.4279
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20200713 0 14.94 14.94 14.94 14.94 0 13.2333
NRXP.US NRx Pharmaceuticals Inc 20200713 0 10.94 10.94 10.82 10.835 6200 10.835 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20200713 0 0.35 0.4 0.35 0.38 30128 0.38 up up correct
NSIT.US Insight Enterprises Inc 20200713 0 46.14 46.7755 45.17 45.27 187710 45.27 down down correct
NSPR.US InspireMD Inc 20200713 0 6.9 7.05 6.75 6.75 109053 6.75 down down correct
NSSC.US Napco Security Technologies Inc 20200713 0 22.66 23.9 22.6 23.41 76200 23.41 up down incorrect
NSTG.US NanoString Technologies Inc 20200713 0 35.54 36.81 33.68 33.82 479468 33.82 down down correct
NSYS.US Nortech Systems Incorporated 20200713 0 4.11 4.17 4.11 4.11 1700 4.11
NTAP.US NetApp Inc 20200713 0 43.62 44.37 43.28 43.4 2705431 41.8493 down down correct
NTCT.US NetScout Systems Inc 20200713 0 25.72 26.6 25.3 25.39 399221 25.39 down down correct
NTES.US NetEase Inc 20200713 0 485.52 492.48 474.435 476.99 4821465 94.1686 down down correct
NTGR.US NETGEAR Inc 20200713 0 24.36 24.745 24.01 24.04 305790 24.04 down down correct
NTIC.US Northern Technologies International Corporation 20200713 0 7.55 8.5 7.3601 8 12833 7.8673 up up correct
NTLA.US Intellia Therapeutics Inc 20200713 0 24 24.5 21.43 21.45 1243900 21.45 down down correct
NTNX.US Nutanix Inc 20200713 0 23.5 23.64 20.98 21 3963400 21 down down correct
NTRA.US Natera Inc 20200713 0 47.18 48.76 45.77 45.89 728200 45.89 down down correct
NTRB.US Nutriband Inc. Common Stock 20200713 0 10.49 10.49 10.49 10.49 0 10.49
NTRS.US Northern Trust Corporation 20200713 0 80.78 82.73 79.97 81.57 1437765 78.2874 up up correct
NTRSO.US Northern Trust Corporation 20200713 0 25.86 25.88 25.77 25.77 12400 24.1512 down down correct
NTUS.US Natus Medical Incorporated 20200713 0 21.39 21.86 21.16 21.23 161165 21.23 down down correct
NTWK.US NetSol Technologies Inc 20200713 0 2.75 2.85 2.65 2.65 30800 2.65 down down correct
NUAN.US Nuance Communications Inc 20200713 0 25.73 25.73 24.805 25 4690113 25 down down correct
NURO.US NeuroMetrix Inc 20200713 0 2.07 2.09 1.9 1.97 663300 1.97 down down correct
NUVA.US NuVasive Inc 20200713 0 55.37 56.86 53.95 54.77 639946 54.77 down down correct
NUWE.US Nuwellis Inc 20200713 0 18.4202 20.4002 17.0252 17.5532 390075 17.5532 down down correct
NUZE.US NuZee Inc 20200713 0 16 17.15 15.05 15.315 9448 15.315 down up incorrect
NVAX.US Novavax Inc 20200713 0 95.329 113.98 95.26 104.32 8636410 104.32 up up correct
NVCN.US Neovasc Inc 20200713 0 2.35 2.41 2.23 2.28 192200 2.28 down down correct
NVCR.US NovoCure Limited 20200713 0 60.44 61.78 57.91 58.05 595400 58.05 down down correct
NVDA.US NVIDIA Corporation 20200713 0 423.8 431.6899 401 402.09 11426874 100.3751 down down correct
NVEC.US NVE Corporation 20200713 0 60.49 62.75 60 60.6 34029 55.072 up down incorrect
NVEE.US NV5 Global Inc 20200713 0 50 50.94 48.57 49.45 55712 49.45 down down correct
NVFY.US Nova LifeStyle Inc 20200713 0 1.91 2.09 1.9 2.09 14373 2.09 up up correct
NVIV.US InVivo Therapeutics Holdings Corp 20200713 0 1.45 1.5 1.41 1.41 110200 1.41 down down correct
NVMI.US Nova Measuring Instruments Ltd 20200713 0 49.82 50.5265 48.17 48.18 114352 48.18 down up incorrect
NVNO.US enVVeno Medical Corp 20200713 0 10.025 10.3 9.4 9.45 25596 9.45 down down correct
NVNOW.US enVVeno Medical Corporation 20200713 0 0.24 0.24 0.165 0.19 600 0.19 down down correct
NVOS.US Novo Integrated Sciences Inc 20200713 0 0.03 0.03 0.029 0.029 1818 2.9 down down correct
NWBI.US Northwest Bancshares Inc 20200713 0 9.51 9.78 9.405 9.59 724766 8.7249 up up correct
NWE.US NorthWestern Corporation 20200713 0 53.51 54.2 52.81 53.13 294507 49.8614 down down correct
NWFL.US Norwood Financial Corp 20200713 0 25.88 26.21 25.8 26 5826 24.5057 up up correct
NWL.US Newell Brands Inc 20200713 0 15.91 16.07 15.7 15.72 2473640 14.7731 down down correct
NWLI.US National Western Life Group Inc 20200713 0 197.79 198.0713 190.145 193.56 9983 192.8621 down down correct
NWPX.US Northwest Pipe Company 20200713 0 24.37 24.72 24.01 24.11 50300 24.11 down down correct
NWS.US News Corporation 20200713 0 12.08 12.23 11.89 11.96 402724 11.778 down up incorrect
NWSA.US News Corporation 20200713 0 12.03 12.22 11.855 11.93 1877264 11.7527 down down correct
NXGN.US NextGen Healthcare Inc 20200713 0 10.93 10.98 10.59 10.59 207414 10.59 down down correct
NXPI.US NXP Semiconductors N.V 20200713 0 120.71 122.71 116.87 117.04 3100804 115.1418 down up incorrect
NXST.US Nexstar Media Group Inc 20200713 0 80.44 83.46 79.265 79.42 380789 76.8764 down down correct
NXTC.US NextCure Inc 20200713 0 12.75 12.97 8 8.15 6678639 8.15 down down correct
NXTD.US Nxt 20200713 0 0.46 0.46 0.42 0.4215 1356375 4.215 down down correct
NXTP.US Nextplay Technologies Inc 20200713 0 2.59 2.74 2.41 2.54 44700 2.54 down down correct
NYMT.US New York Mortgage Trust Inc 20200713 0 2.44 2.465 2.33 2.335 4673105 2.0127 down down correct
NYMTM.US New York Mortgage Trust Inc 20200713 0 18.47 18.99 17.99 18.13 36974 16.3232 down down correct
NYMTN.US New York Mortgage Trust Inc 20200713 0 18.85 18.85 18.05 18.2 17608 16.3884 down down correct
NYMTP.US New York Mortgage Trust Inc 20200713 0 19 19 18.65 18.77 29074 16.9364 down down correct
NYMX.US Nymox Pharmaceutical Corporation 20200713 0 3.22 3.27 3.09 3.1 143400 3.1 down down correct
OBAS.US Optibase Ltd 20200713 0 11.85 11.85 11.85 11.85 0 11.85
OBCI.US Ocean Bio 20200713 0 14.45 14.6 13.48 13.5 49561 13.3084 down down correct
OBLG.US Oblong Inc 20200713 0 1.75 1.75 1.55 1.595 222253 1.595 down down correct
OBNK.US Origin Bancorp Inc 20200713 0 19.51 20.38 18.865 19.59 61930 19.2048 up up correct
OBSV.US ObsEva SA 20200713 0 2.71 2.86 2.61 2.66 1437900 2.66 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20200713 0 23.31 23.79 23.31 23.79 5200 22.8437 up up correct
OCC.US Optical Cable Corporation 20200713 0 2.38 2.38 2.13 2.33 16100 2.33 down down correct
OCCI.US OFS Credit Company Inc 20200713 0 9.3 9.3 9.01 9.06 16477 7.1521 down up incorrect
OCCIP.US OFS Credit Company Inc 20200713 0 23.632 23.632 23.632 23.632 310 21.424
OCFC.US OceanFirst Financial Corp 20200713 0 16.59 16.7 16.02 16.39 147990 15.5135 down down correct
OCFCP.US OceanFirst Financial Corp 20200713 0 25.98 25.98 25.89 25.96 5000 23.5527 down down correct
OCGN.US Ocugen Inc 20200713 0 0.2104 0.2159 0.2 0.2014 7294870 0.2014 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20200713 0 4.37 4.4 4.295 4.3 301471 3.8115 down down correct
OCUL.US Ocular Therapeutix Inc 20200713 0 7.54 7.72 7.33 7.355 854976 7.355 down down correct
OCUP.US Ocuphire Pharma Inc 20200713 0 2.75 2.81 2.7 2.71 8115 10.84 down down correct
OCX.US OncoCyte Corporation 20200713 0 1.29 1.31 1.25 1.26 771042 1.26 down up incorrect
ODFL.US Old Dominion Freight Line Inc 20200713 0 178.37 178.55 171.86 172.29 618742 171.538 down up incorrect
ODP.US The ODP Corporation 20200713 0 19.99 21 19.9 20.05 842107 20.05 up up correct
ODT.US Odonate Therapeutics Inc 20200713 0 38.99 39.01 37.371 37.41 109900 37.41 down up incorrect
OEG.US Orbital Energy Group Inc 20200713 0 0.63 0.67 0.6103 0.6373 81553 0.6373 up up correct
OESX.US Orion Energy Systems Inc 20200713 0 3.7 3.71 3.4 3.41 361200 3.41 down down correct
OFED.US Oconee Federal Financial Corp 20200713 0 26.57 26.57 25.65 25.65 794 25.008 down down correct
OFIX.US Orthofix Medical Inc 20200713 0 30.49 31.26 30.25 30.51 101900 30.51 up up correct
OFLX.US Omega Flex Inc 20200713 0 113.99 115 111.445 112.17 8086 110.856 down down correct
OFS.US OFS Capital Corporation 20200713 0 4.38 4.43 4.25 4.27 54141 3.6752 down down correct
OFSSI.US OFSSI 20200713 0 21.84 21.85 21.77 21.85 25300 19.8963 up up correct
OGI.US OrganiGram Holdings Inc 20200713 0 1.56 1.63 1.5 1.51 6069340 1.51 down down correct
OIIM.US O2Micro International Limited 20200713 0 1.72 1.75 1.66 1.66 38300 1.66 down up incorrect
OKTA.US Okta Inc 20200713 0 221.335 221.5 199.2 200.09 3601600 200.09 down down correct
OLED.US Universal Display Corporation 20200713 0 158.7 161 153.155 153.31 345586 152.4473 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20200713 0 100.02 101.81 94.01 94.14 1249700 94.14 down up incorrect
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20200713 0 35.47 35.47 34.63 34.64 116323 33.3276 down up incorrect
OMCL.US Omnicell Inc 20200713 0 65.68 66.24 63.62 63.7 218302 63.7 down down correct
OMER.US Omeros Corporation 20200713 0 13.69 14.07 13.25 13.29 312772 13.29 down down correct
OMEX.US Odyssey Marine Exploration Inc 20200713 0 4.33 4.38 4.15 4.325 14588 4.325 down down correct
OMP.US Oasis Midstream Partners LP 20200713 0 7.7 7.7 7.25 7.3 198497 5.9581 down down correct
OMQS.US OMNIQ Corp. Common Stock 20200713 0 5.95 5.95 5.95 5.95 0 5.95
ON.US ON Semiconductor Corporation 20200713 0 21.25 21.54 20.525 20.55 12975850 20.55 down down correct
ONB.US Old National Bancorp 20200713 0 13 13.24 12.735 13 983298 12.372
ONCS.US OncoSec Medical Incorporated 20200713 0 2.09 2.85 2.04 2.78 2908715 2.78 up down incorrect
ONCT.US Oncternal Therapeutics Inc 20200713 0 2.28 2.57 2.21 2.39 81644 2.39 up up correct
ONCY.US Oncolytics Biotech Inc 20200713 0 1.88 2.09 1.88 1.95 1394000 1.95 up up correct
ONEM.US 1Life Healthcare Inc 20200713 0 42.75 44.87 37.9 38.06 1983400 38.06 down down correct
ONEW.US OneWater Marine Inc 20200713 0 22.38 22.71 21.71 21.92 23600 20.9971 down down correct
ONTX.US Onconova Therapeutics Inc 20200713 0 0.5835 0.603 0.5704 0.5805 319538 8.7075 down down correct
ONVO.US Organovo Holdings Inc 20200713 0 0.6001 0.63 0.5756 0.58 48495 11.6 down down correct
OPBK.US OP Bancorp 20200713 0 6.5594 6.5594 6.35 6.42 16275 6.0873 down down correct
OPCH.US Option Care Health Inc 20200713 0 12.2 13.31 12.11 12.89 417600 12.89 up up correct
OPEN.US Opendoor Technologies Inc 20200713 0 12 12.15 11.45 11.48 1592300 11.48 down down correct
OPGN.US OpGen Inc 20200713 0 2.18 2.24 2.05 2.06 1476446 2.06 down up incorrect
OPHC.US OptimumBank Holdings Inc 20200713 0 2.21 2.27 2.11 2.14 51781 2.14 down down correct
OPI.US Office Properties Income Trust 20200713 0 25.05 25.23 24.31 24.56 168230 22.0393 down down correct
OPINL.US Office Properties Income Trust 20200713 0 25.15 25.24 25.04 25.04 138700 23.2473 down down correct
OPK.US OPKO Health Inc 20200713 0 4.14 4.22 3.87 3.87 13534700 3.87 down down correct
OPNT.US Opiant Pharmaceuticals Inc 20200713 0 9.6 9.6299 9.2 9.47 30515 9.47 down down correct
OPRA.US Opera Limited 20200713 0 11.49 11.49 9.8 9.95 631900 9.95 down up incorrect
OPRT.US Oportun Financial Corporation 20200713 0 13.24 13.24 12.53 12.85 115100 12.85 down down correct
OPRX.US OptimizeRx Corporation 20200713 0 14.55 14.68 13.81 13.83 86770 13.83 down down correct
OPTN.US OptiNose Inc 20200713 0 4.18 4.46 4 4.23 654600 4.23 up up correct
ORGO.US Organogenesis Holdings Inc 20200713 0 3.46 3.55 3.33 3.34 75152 3.34 down down correct
ORGS.US Orgenesis Inc 20200713 0 6.24 6.28 5.53 5.64 111097 5.64 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20200713 0 24.85 25.43 23.5 24.3 185500 24.3 down down correct
ORLY.US O'Reilly Automotive Inc 20200713 0 423.36 429.2511 418.24 419.79 561258 419.79 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20200713 0 3.42 3.72 3.33 3.44 125707 3.44 up up correct
ORRF.US Orrstown Financial Services Inc 20200713 0 13.51 13.51 13.05 13.17 9678 12.4252 down down correct
ORTX.US Orchard Therapeutics plc 20200713 0 5.35 5.65 5.11 5.36 657700 5.36 up up correct
OSAT.US Orbsat Corp Common Stock 20200713 0 2.51 2.51 2.51 2.51 0 12.55
OSBC.US Old Second Bancorp Inc 20200713 0 7.32 7.53 7.15 7.4 127216 7.2893 up up correct
OSIS.US OSI Systems Inc 20200713 0 69.87 69.87 67.07 67.1 218200 67.1 down down correct
OSMT.US Osmotica Pharmaceuticals plc 20200713 0 8.79 8.96 7.56 7.72 1366700 7.72 down down correct
OSPN.US OneSpan Inc 20200713 0 29 29 27.11 27.17 479935 27.17 down down correct
OSS.US One Stop Systems Inc 20200713 0 2.51 2.94 2.04 2.38 5137000 2.38 down down correct
OSTK.US Overstock.com Inc 20200713 0 49.1 51.26 41.26 41.86 7029158 41.86 down down correct
OSUR.US OraSure Technologies Inc 20200713 0 13.66 14.46 13.42 13.97 2124312 13.97 up down incorrect
OSW.US OneSpaWorld Holdings Limited 20200713 0 5.1 5.23 4.76 5.02 269900 5.02 down up incorrect
OTEL.US Otelco Inc 20200713 0 12.0899 12.0899 11.69 11.765 5058 11.765 down down correct
OTEX.US Open Text Corporation 20200713 0 43 43 41.9 42.02 390586 40.9556 down down correct
OTIC.US Otonomy Inc 20200713 0 4.247 4.29 3.84 3.89 624600 3.89 down down correct
OTLK.US Outlook Therapeutics Inc 20200713 0 1.45 1.55 1.37 1.41 6203357 1.41 down down correct
OTLKW.US Oncobiologics Inc. Series A Warrant 20200713 0 0.28 0.28 0.25 0.25 7140 0.25 down down correct
OTRK.US Ontrak Inc 20200713 0 28.4 29.9686 27.61 27.61 351957 27.61 down down correct
OTTR.US Otter Tail Corporation 20200713 0 38.6 38.85 38.08 38.22 94347 36.4234 down up incorrect
OVBC.US Ohio Valley Banc Corp 20200713 0 20.7 20.7 19.8 19.8 3646 18.7435 down down correct
OVID.US Ovid Therapeutics Inc 20200713 0 7.66 8.2 6.95 7 2008700 7 down down correct
OVLY.US Oak Valley Bancorp 20200713 0 12.8 12.8 12.45 12.75 4175 12.3956 down down correct
OWSCX.US OWSCX 20200713 0 18.45 18.45 18.45 18.45 0 17.9323
OXBR.US Oxbridge Re Holdings Limited 20200713 0 1.12 1.12 1.06 1.09 151622 1.09 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20200713 0 0.0735 0.0735 0.0689 0.0689 3380 0.0689 down down correct
OXLC.US Oxford Lane Capital Corp 20200713 0 4.19 4.28 4.16 4.2 1438123 3.433 up up correct
OXLCM.US Oxford Lane Capital Corp 20200713 0 22.8 23.16 22.79 23.16 25596 20.9063 up up correct
OXLCP.US Oxford Lane Capital Corp 20200713 0 21.23 21.31 21.23 21.3 39400 19.3233 up up correct
OXSQ.US Oxford Square Capital Corp 20200713 0 2.89 2.8999 2.76 2.81 417860 2.3684 down down correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20200713 0 23.291 23.291 23 23 1905 20.8693 down down correct
OXSQZ.US Oxford Square Capital Corp. 20200713 0 22.67 22.67 22.65 22.65 2100 20.5993 down down correct
OYST.US Oyster Point Pharma Inc 20200713 0 26.02 26.14 24.44 24.44 49000 24.44 down down correct
OZK.US Bank OZK 20200713 0 22.8 22.97 21.91 22.6 865621 21.6978 down down correct
PAA.US Plains All American Pipeline L.P 20200713 0 8.48 8.51 8.01 8.04 5295761 7.0727 down down correct
PAAS.US Pan American Silver Corp 20200713 0 33.97 34 31.12 31.32 4159658 30.8392 down down correct
PACB.US Pacific Biosciences of California Inc 20200713 0 3.76 3.92 3.71 3.79 1079491 3.79 up up correct
PACW.US PacWest Bancorp 20200713 0 18.22 18.53 17.44 18.15 827923 17.33 down down correct
PAE.US PAE Incorporated 20200713 0 9.74 9.97 9.225 9.3 379700 9.3 down down correct
PAEWW.US PAE Incorporated 20200713 0 2.25 2.5 2.25 2.44 22100 2.44 up up correct
PAGP.US Plains GP Holdings L.P 20200713 0 8.62 8.67 8.105 8.16 3381451 7.2143 down down correct
PAHC.US Phibro Animal Health Corporation 20200713 0 25.33 25.93 25.15 25.35 77758 24.5496 up up correct
PALT.US Paltalk Inc. Common Stock 20200713 0 1.75 1.75 1.75 1.75 0 1.75
PANL.US Pangaea Logistics Solutions Ltd 20200713 0 2.145 2.145 2.07 2.07 16234 2.0067 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20200713 0 250.25 255.84 240.5575 241.06 2488388 241.06 down down correct
PASG.US Passage Bio Inc 20200713 0 23.07 24.14 22.31 22.7 177100 22.7 down down correct
PATI.US Patriot Transportation Holding Inc 20200713 0 8.35 8.45 8.25 8.45 2931 4.7182 up up correct
PATK.US Patrick Industries Inc 20200713 0 60.31 61.44 58.33 58.5 170577 57.4202 down down correct
PAVM.US PAVmed Inc 20200713 0 2.06 2.18 2.01 2.02 915200 2.02 down down correct
PAVMW.US PAVmed Inc 20200713 0 1 1 1 1 0 1
PAVMZ.US PAVmed Inc. Series Z Warrant 20200713 0 1 1.05 0.97 1 53778 1
PAYS.US PaySign Inc 20200713 0 9.35 9.4 8.62 8.67 644793 8.67 down down correct
PAYX.US Paychex Inc 20200713 0 73.67 73.84 71.45 71.63 2057856 68.758 down down correct
PBCT.US People's United Financial Inc 20200713 0 11.2 11.49 11 11.31 4217995 10.4619 up up correct
PBCTP.US People's United Financial Inc 20200713 0 24.86 24.87 23.98 24 47805 22.2428 down down correct
PBFS.US Pioneer Bancorp Inc 20200713 0 8.81 9.22 8.6 8.71 11900 8.71 down down correct
PBHC.US Pathfinder Bancorp Inc 20200713 0 10 10 9.875 9.88 1003 9.5894 down up incorrect
PBIP.US Prudential Bancorp Inc 20200713 0 10.6235 10.9 10.57 10.6 7244 10.2708 down up incorrect
PBPB.US Potbelly Corporation 20200713 0 2.15 2.1725 2.06 2.08 291832 2.08 down down correct
PBTS.US Powerbridge Technologies Co. Ltd 20200713 0 2.69 2.69 2.43 2.57 93100 2.57 down down correct
PBYI.US Puma Biotechnology Inc 20200713 0 10.48 10.89 10.11 10.13 818959 10.13 down down correct
PCAR.US PACCAR Inc 20200713 0 75.41 76.66 74.53 75.64 1915132 72.1763 up down incorrect
PCB.US PCB Bancorp 20200713 0 9.64 9.85 9.63 9.76 18065 9.3248 up up correct
PCH.US PotlatchDeltic Corporation 20200713 0 40 40.25 38.6 38.66 558163 34.3401 down down correct
PCOM.US Points International Ltd 20200713 0 10.5 10.54 9.78 9.85 31300 9.85 down down correct
PCRX.US Pacira BioSciences Inc 20200713 0 58.5 59.93 55.22 55.58 1074307 55.58 down down correct
PCSA.US Processa Pharmaceuticals Inc 20200713 0 6.71 6.71 6.255 6.5 4300 6.5 down down correct
PCSB.US PCSB Financial Corporation 20200713 0 11.81 11.92 11.57 11.69 27742 11.4807 down down correct
PCTI.US PCTEL Inc 20200713 0 6.32 6.4 6.01 6.02 145478 5.7218 down up incorrect
PCTY.US Paylocity Holding Corporation 20200713 0 146.43 148.27 135.33 135.36 422264 135.36 down down correct
PCVX.US Vaxcyte Inc 20200713 0 29.76 30.295 28.97 29.21 418900 29.21 down down correct
PCYG.US Park City Group Inc 20200713 0 4.09 4.09 3.85 3.88 39111 3.88 down down correct
PCYO.US Pure Cycle Corporation 20200713 0 8.9 9.235 8.73 8.8 92192 8.8 down up incorrect
PDCE.US PDC Energy Inc 20200713 0 13.9 14.17 13.06 13.11 1212786 12.8707 down down correct
PDCO.US Patterson Companies Inc 20200713 0 23.36 23.63 22.92 22.99 719387 21.8046 down down correct
PDD.US Pinduoduo Inc 20200713 0 90.97 94.94 88.02 88.28 12739700 88.28 down down correct
PDEX.US Pro 20200713 0 17.59 18.15 17.45 18.15 7900 18.15 up up correct
PDFS.US PDF Solutions Inc 20200713 0 19.5 20.1 19.12 19.13 97015 19.13 down up incorrect
PDLB.US PDL Community Bancorp 20200713 0 9.55 9.55 8.97 9.08 4400 9.08 down down correct
PDSB.US PDS Biotechnology Corporation 20200713 0 2.05 2.05 1.85 1.87 790297 1.87 down down correct
PDSKX.US PDSKX 20200713 0 21.75 21.75 21.75 21.75 0 21.0475
PDSRX.US PDSRX 20200713 0 21.72 21.72 21.72 21.72 0 20.9259
PDSYX.US PDSYX 20200713 0 21.79 21.79 21.79 21.79 0 21.0876
PEBK.US Peoples Bancorp of North Carolina Inc 20200713 0 17.54 17.54 16.8 16.85 6344 16.1911 down down correct
PEBO.US Peoples Bancorp Inc 20200713 0 19.66 20.05 19.09 19.67 68804 18.2108 up down incorrect
PEGA.US Pegasystems Inc 20200713 0 101.42 103.15 99.02 99.33 704435 99.2119 down down correct
PENN.US Penn National Gaming Inc 20200713 0 29.8 31.12 28.52 28.65 10172960 28.65 down up incorrect
PEP.US PepsiCo Inc 20200713 0 136.77 138.07 134.47 134.91 8960022 129.2253 down down correct
PERI.US Perion Network Ltd 20200713 0 5.36 5.48 5.3 5.31 141874 5.31 down down correct
PESI.US Perma 20200713 0 6.1 6.14 5.94 6.07 13900 6.07 down down correct
PETQ.US PetIQ Inc 20200713 0 35.58 35.58 33.58 33.67 233000 33.67 down down correct
PETS.US PetMed Express Inc 20200713 0 37.9 39 35.24 35.82 945868 33.8697 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20200713 0 0.95 0.95 0.8 0.9 2964 3.6 down down correct
PETZ.US TDH Holdings Inc 20200713 0 1.42 1.42 1.26 1.26 36000 1.26 down down correct
PFALX.US PFALX 20200713 0 8.28 8.28 8.28 8.28 0 7.675
PFBC.US Preferred Bank 20200713 0 39.83 40.47 38.92 39.78 96767 38.5093 down down correct
PFC.US Premier Financial Corp 20200713 0 15.53 16.11 15.32 15.71 193148 14.864 up up correct
PFFLX.US PFFLX 20200713 0 8.28 8.28 8.28 8.28 0 7.6734
PFG.US Principal Financial Group Inc 20200713 0 42.4 42.85 41.63 41.86 1376780 39.3668 down down correct
PFHD.US Professional Holding Corp 20200713 0 12.17 12.43 12.1 12.22 116000 12.22 up down incorrect
PFIE.US Profire Energy Inc 20200713 0 0.7622 0.798 0.7058 0.724 314350 0.724 down down correct
PFIN.US P&F Industries Inc 20200713 0 5.044 5.044 4.63 4.805 3534 4.805 down down correct
PFIS.US Peoples Financial Services Corp 20200713 0 38.1 38.1 36.0475 37.18 9514 35.2976 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20200713 0 8.28 8.28 8.28 8.28 0 7.459
PFLT.US PennantPark Floating Rate Capital Ltd 20200713 0 8.5 8.53 8.3 8.33 177036 7.15 down down correct
PFMT.US Performant Financial Corporation 20200713 0 0.64 0.64 0.59 0.61 23800 0.61 down down correct
PFSW.US PFSweb Inc 20200713 0 6.25 6.38 5.8 5.8 100105 5.8 down down correct
PFX.US Phenixfin Corporation 20200713 0 0.6955 0.6994 0.661 0.661 65553 13.22 down up incorrect
PFXNL.US PhenixFIN Corporation 20200713 0 21.8898 21.9001 20.89 21.84 3124 20.2006 down down correct
PGC.US Peapack 20200713 0 17.33 17.53 16.36 17.13 53143 16.9226 down down correct
PGEN.US Precigen Inc 20200713 0 4.57 4.65 4.34 4.35 760388 4.35 down down correct
PGNY.US Progyny Inc 20200713 0 27.12 27.84 25.25 25.31 843800 25.31 down down correct
PHAS.US PhaseBio Pharmaceuticals Inc 20200713 0 4.71 4.75 4.3 4.34 428100 4.34 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20200713 0 29.26 31.4 29.02 29.43 32700 29.43 up up correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20200713 0 5.85 5.8522 4.05 4.19 169603 4.19 down down correct
PHIO.US Phio Pharmaceuticals Corp 20200713 0 2.29 2.48 2.27 2.32 795700 2.32 up up correct
PHIOW.US Phio Pharmaceuticals Corp 20200713 0 0.165 0.165 0.13 0.1301 3822 0.1301 down down correct
PHUN.US Phunware Inc 20200713 0 1.21 1.3299 1.18 1.3 7234452 1.3 up up correct
PHUNW.US Phunware Inc 20200713 0 0.1807 0.1856 0.11 0.1851 10050 0.1851 up up correct
PI.US Impinj Inc 20200713 0 30.5 30.9 28.02 28.22 375400 28.22 down down correct
PIIVX.US PIIVX 20200713 0 31.42 31.42 31.42 31.42 0 30.8079
PINC.US Premier Inc 20200713 0 31.87 31.905 31.17 31.2 363181 30.1817 down up incorrect
PIRS.US Pieris Pharmaceuticals Inc 20200713 0 3.1 3.11 2.925 2.94 282500 2.94 down down correct
PIXY.US ShiftPixy Inc 20200713 0 5.09 5.11 4.75 4.82 409562 4.82 down down correct
PKBK.US Parke Bancorp Inc 20200713 0 12.84 12.84 12.24 12.39 27773 11.8529 down up incorrect
PKOH.US Park 20200713 0 15.4 16.06 15.15 15.45 47834 15.1043 up up correct
PLAB.US Photronics Inc 20200713 0 11.4 11.62 11.12 11.13 424152 11.13 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20200713 0 12.33 12.7 11.61 11.8 6472944 11.8 down down correct
PLBC.US Plumas Bancorp 20200713 0 20.66 20.66 19.6 20.25 5425 19.6401 down down correct
PLCE.US The Children's Place Inc 20200713 0 33.08 33.2394 31.18 31.76 900781 31.76 down up incorrect
PLIN.US China Xiangtai Food Co. Ltd 20200713 0 1.38 1.38 1.33 1.37 300900 1.37 down down correct
PLL.US Piedmont Lithium Inc 20200713 0 6.64 6.917 6.2 6.24 98496 6.24 down down correct
PLMR.US Palomar Holdings Inc 20200713 0 92.24 94.78 86.73 87.13 308800 87.13 down down correct
PLPC.US Preformed Line Products Company 20200713 0 50.91 52.46 50.34 51.58 11350 50.7788 up up correct
PLRX.US Pliant Therapeutics Inc 20200713 0 25.06 25.3693 22.69 22.7 83830 22.7 down down correct
PLSE.US Pulse Biosciences Inc 20200713 0 10.49 10.61 9.771 9.84 105600 9.84 down down correct
PLUG.US Plug Power Inc 20200713 0 9.57 9.59 8.28 8.31 32436700 8.31 down down correct
PLUS.US ePlus inc 20200713 0 68.67 69.895 68.32 69.08 117576 34.54 up down incorrect
PLXP.US PLx Pharma Inc 20200713 0 2.85 2.875 2.8 2.865 2096 2.865 up up correct
PLXS.US Plexus Corp 20200713 0 68.77 69.88 67.87 68.74 216619 68.74 down down correct
PLYA.US Playa Hotels & Resorts N.V 20200713 0 3.52 3.59 3.4 3.45 938900 3.45 down down correct
PMAAX.US PMAAX 20200713 0 10.86 10.86 10.86 10.86 0 10.4697
PMCB.US PharmaCyte Biotech Inc. Common Stock 20200713 0 0.0234 0.0234 0.02 0.0212 6994 31.8016 down down correct
PMD.US Psychemedics Corporation 20200713 0 5.23 5.23 5.1 5.2 15770 5.1634 down down correct
PME.US Pingtan Marine Enterprise Ltd 20200713 0 1.1 1.11 1.08 1.08 3600 1.08 down down correct
PMFLX.US PMFLX 20200713 0 10.86 10.86 10.86 10.86 0 10.4584
PMIFX.US PMIFX 20200713 0 9.8 9.8 9.8 9.8 0 8.6289
PMTS.US CPI Card Group Inc. Common Stock 20200713 0 2.01 2.45 2.01 2.45 1700 2.45 up up correct
PNBK.US Patriot National Bancorp Inc 20200713 0 6.25 6.25 5.95 6.01 6600 6.01 down down correct
PNFP.US Pinnacle Financial Partners Inc 20200713 0 39.05 40.13 37.7929 39.29 245730 38.6664 up up correct
PNFPP.US Pinnacle Financial Partners Inc 20200713 0 25.605 25.69 25.5 25.53 17900 23.2911 down down correct
PNNT.US PennantPark Investment Corporation 20200713 0 3.12 3.19 3.06 3.15 199533 2.7649 up down incorrect
PNNTG.US PNNTG 20200713 0 21.49 22.74 21.49 21.675 5900 20.2294 up up correct
PNRG.US PrimeEnergy Resources Corporation 20200713 0 72.14 72.14 69.5 69.5 600 69.5 down up incorrect
PNT.US POINT Biopharma Global Inc 20200713 0 16.21 18 13 13.12 150500 13.12 down down correct
PNTG.US The Pennant Group Inc 20200713 0 22 22.326 20.56 20.61 70400 20.61 down down correct
POAI.US Predictive Oncology Inc 20200713 0 1.48 1.48 1.42 1.44 384647 1.44 down up incorrect
PODD.US Insulet Corporation 20200713 0 208.15 211.865 193.04 194.01 360900 194.01 down up incorrect
POLA.US Polar Power Inc 20200713 0 3.4 3.7 3.11 3.14 1552177 3.14 down down correct
POOL.US Pool Corporation 20200713 0 281.02 285.7447 276.07 276.28 321865 273.423 down down correct
POPM.US PopMail.com Inc 20200713 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
POWI.US Power Integrations Inc 20200713 0 123.85 126.25 119 119.39 613900 59.1476 down down correct
POWL.US Powell Industries Inc 20200713 0 26.32 27.29 25.78 26.27 47057 24.8811 down down correct
POWW.US AMMO Inc 20200713 0 2.2 2.24 2.16 2.2 79575 2.2
PPBI.US Pacific Premier Bancorp Inc 20200713 0 19.69 20 19.01 19.63 324185 18.5863 down down correct
PPBT.US Purple Biotech Ltd 20200713 0 0.08 0.0807 0.076 0.0769 17993289 0.7692 down down correct
PPC.US Pilgrim's Pride Corporation 20200713 0 16.48 16.68 16.13 16.24 948228 16.24 down down correct
PPD.US PPD Inc 20200713 0 29.35 29.88 27.87 28.12 609300 28.12 down down correct
PPIH.US Perma 20200713 0 5.93 5.94 5.91 5.92 1700 5.92 down up incorrect
PPSI.US Pioneer Power Solutions Inc 20200713 0 1.45 1.45 1.34 1.34 157591 1.3067 down down correct
PPTA.US Midas Gold Corp. 20200713 0 5.63 6 5.63 5.8788 45999 5.8788 up down incorrect
PRAA.US PRA Group Inc 20200713 0 37.54 37.91 36.85 36.95 161968 36.95 down down correct
PRCH.US Porch Group Inc 20200713 0 10.56 10.6 10.54 10.6 61993 10.6 up up correct
PRDEX.US PREDEX Funds 20200713 0 25.24 25.24 25.24 25.24 0 23.927
PRDO.US Perdoceo Education Corporation 20200713 0 16.25 16.37 15.67 15.7 1113100 15.7 down down correct
PRFT.US Perficient Inc 20200713 0 34.48 34.72 33.33 33.36 245912 33.36 down up incorrect
PRGS.US Progress Software Corporation 20200713 0 36.41 36.41 35.16 35.18 309333 34.355 down down correct
PRIM.US Primoris Services Corporation 20200713 0 16.19 16.54 15.77 16.21 232345 16.021 up down incorrect
PRIVX.US Sharespost 100 Fund 20200713 0 31.22 31.22 31.22 31.22 0 30.6072
PRLVX.US PRLVX 20200713 0 31.04 31.04 31.04 31.04 0 30.4265
PROC.US Procaps Group S.A. Ordinary Shares 20200713 0 9.98 10 9.98 9.99 1100 9.99 up down incorrect
PROF.US Profound Medical Corp 20200713 0 18.1 18.7 16.45 16.87 66991 16.87 down up incorrect
PROG.US Progenity Inc 20200713 0 9.6 9.61 8.72 8.74 83900 8.74 down down correct
PROV.US Provident Financial Holdings Inc 20200713 0 12.27 12.27 12.08 12.1 5800 11.4551 down up incorrect
PRPH.US ProPhase Labs Inc 20200713 0 1.555 1.6 1.53 1.6 3122 1.5246 up up correct
PRPL.US Purple Innovation Inc 20200713 0 19.97 20.0962 18.035 18.05 1311902 18.05 down down correct
PRPO.US Precipio Inc 20200713 0 1.2 1.31 1.06 1.26 1773463 1.26 up up correct
PRQR.US ProQR Therapeutics N.V 20200713 0 5.07 5.07 4.93 4.95 204491 4.95 down up incorrect
PRTA.US Prothena Corporation plc 20200713 0 11.39 12.04 11.13 11.65 461452 11.65 up up correct
PRTH.US Priority Technology Holdings Inc 20200713 0 2.25 2.28 2.09 2.14 14200 2.14 down down correct
PRTK.US Paratek Pharmaceuticals Inc 20200713 0 5.31 5.36 4.59 4.66 722208 4.66 down down correct
PRTS.US CarParts.com Inc 20200713 0 11.69 11.78 10.52 10.57 1506400 10.57 down down correct
PRVB.US Provention Bio Inc 20200713 0 13.36 13.551 12.11 12.2 869842 12.2 down down correct
PSEC.US Prospect Capital Corporation 20200713 0 4.77 4.88 4.7601 4.82 1273190 4.1435 up up correct
PSHG.US Performance Shipping Inc 20200713 0 0.6284 0.6459 0.5854 0.6042 25454 5.9265 down down correct
PSMT.US PriceSmart Inc 20200713 0 63.6 64.45 62.5745 62.62 209587 61.8255 down down correct
PSNL.US Personalis Inc 20200713 0 15.09 16.41 15 15.03 337220 15.03 down up incorrect
PSOIX.US Palmer Square Opportunistic Income Fund 20200713 0 16.67 16.67 16.67 16.67 0 15.6754
PSTI.US Pluristem Therapeutics Inc 20200713 0 8.9 9 8.59 8.61 267737 8.61 down down correct
PSTV.US Plus Therapeutics Inc 20200713 0 2.4 2.49 2.2 2.28 118757 2.28 down down correct
PSTX.US Poseida Therapeutics Inc 20200713 0 15.75 16 13.16 13.48 1912904 13.48 down down correct
PT.US Pintec Technology Holdings Limited 20200713 0 1.27 1.36 1.26 1.28 324900 1.28 up up correct
PTC.US PTC Inc 20200713 0 83.38 83.465 78.17 78.23 782836 78.23 down down correct
PTCT.US PTC Therapeutics Inc 20200713 0 55.69 56.19 52.68 52.8 501179 52.8 down down correct
PTDEX.US PREDEX 20200713 0 25.33 25.33 25.33 25.33 0 24.0886
PTE.US PolarityTE Inc 20200713 0 1.25 1.36 1.21 1.34 655994 1.34 up up correct
PTEN.US Patterson 20200713 0 3.43 3.47 3.21 3.26 5198492 3.1958 down down correct
PTGX.US Protagonist Therapeutics Inc 20200713 0 16.31 16.41 15.15 15.19 497600 15.19 down down correct
PTIX.US Protagenic Therapeutics Inc 20200713 0 1.17 1.17 1.17 1.17 2 1.17
PTMN.US Portman Ridge Finance Corporation 20200713 0 11 11.2 10.8 11.2 25000 9.2225 up up correct
PTNR.US Partner Communications Company Ltd 20200713 0 3.94 3.94 3.8 3.8 1200 3.8 down up incorrect
PTON.US Peloton Interactive Inc 20200713 0 69.25 69.7281 61.01 61.58 13147281 61.58 down up incorrect
PTRS.US Partners Bancorp 20200713 0 6.03 6.23 5.89 5.96 4518 5.8384 down down correct
PTSI.US P.A.M. Transportation Services Inc 20200713 0 33.91 36.3512 31.46 32.69 25322 16.345 down down correct
PULM.US Pulmatrix Inc 20200713 0 1.43 1.46 1.3301 1.35 2071367 1.35 down down correct
PUYI.US Puyi Inc 20200713 0 6.38 6.42 6.15 6.38 5000 6.38
PVAC.US Penn Virginia Corporation 20200713 0 9.18 9.35 8.56 9.01 891857 9.01 down down correct
PVBC.US Provident Bancorp Inc 20200713 0 7.62 7.87 7.62 7.77 11977 7.6433 up up correct
PWDEX.US PREDEX 20200713 0 25.32 25.32 25.32 25.32 0 24.079
PWFL.US PowerFleet Inc 20200713 0 4.41 4.41 4.01 4.14 135538 4.14 down up incorrect
PWOD.US Penns Woods Bancorp Inc 20200713 0 21.06 21.24 20.87 21.14 6361 19.5676 up up correct
PXLW.US Pixelworks Inc 20200713 0 3.34 3.43 3.22 3.23 385100 3.23 down up incorrect
PXS.US Pyxis Tankers Inc 20200713 0 0.8 0.83 0.76 0.774 106252 0.774 down down correct
PYPD.US PolyPid Ltd 20200713 0 14.2 15.19 13.72 14.86 165400 14.86 up up correct
PYPL.US PayPal Holdings Inc 20200713 0 180.42 180.66 170.74 171.51 10234780 171.51 down down correct
PZZA.US Papa John's International Inc 20200713 0 89.57 92.58 87.75 87.89 754741 86.5866 down down correct
QADA.US QAD Inc 20200713 0 40.46 40.91 39.62 39.67 46006 39.4837 down down correct
QCOM.US QUALCOMM Incorporated 20200713 0 93.3 94.125 91.2 91.33 7606351 88.816 down down correct
QCRH.US QCR Holdings Inc 20200713 0 28 28.6925 27.78 28.2 83197 27.9679 up down incorrect
QDEL.US Quidel Corporation 20200713 0 250.26 254.31 233.33 234.51 908178 234.51 down down correct
QFIN.US 360 DigiTech Inc 20200713 0 15.78 15.94 14.36 14.46 1481001 14.2648 down up incorrect
QH.US Quhuo Limited 20200713 0 12.99 13.697 12.27 12.41 883100 12.41 down up incorrect
QIWI.US QIWI plc 20200713 0 18.12 18.69 18.02 18.19 419827 15.4773 up up correct
QK.US Q&K International Group Limited 20200713 0 10 10.73 9.5 10.73 3400 10.73 up up correct
QLGN.US Qualigen Therapeutics Inc 20200713 0 4.63 4.7 4.13 4.2 1341912 4.2 down down correct
QLYS.US Qualys Inc 20200713 0 110.85 112.25 106.83 106.93 446876 106.93 down up incorrect
QMCO.US Quantum Corporation 20200713 0 4.2 4.25 4.03 4.04 417600 4.04 down up incorrect
QNST.US QuinStreet Inc 20200713 0 10.47 10.53 10.08 10.1 269954 10.1 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20200713 0 24.74 24.88 24.14 24.18 295048 22.033 down down correct
QRHC.US Quest Resource Holding Corporation 20200713 0 1.32 1.34 1.32 1.335 4892 1.335 up up correct
QRTEA.US Qurate Retail Inc 20200713 0 9.64 9.81 9.49 9.5 2523713 5.4191 down down correct
QRTEB.US Qurate Retail Inc 20200713 0 5.576 5.576 5.576 5.576 490 2.5176
QRVO.US Qorvo Inc 20200713 0 113.1188 116.3698 110.68 110.89 1460134 110.89 down up incorrect
QTNT.US Quotient Limited 20200713 0 7.66 8.18 7.62 7.65 786800 7.65 down down correct
QTRX.US Quanterix Corporation 20200713 0 27.39 28.31 26.84 26.92 184600 26.92 down up incorrect
QTT.US Qutoutiao Inc 20200713 0 3.89 4.13 3.62 3.66 3726003 36.6 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20200713 0 2.4 2.75 2.4 2.62 64119 2.62 up up correct
QUIK.US QuickLogic Corporation 20200713 0 3.5 3.53 3.1 3.13 196100 3.13 down down correct
QUMU.US Qumu Corporation 20200713 0 5.34 5.5 4.93 5.17 363800 5.17 down up incorrect
QURE.US uniQure N.V 20200713 0 46.62 48.1 43.78 44.07 885581 44.07 down down correct
RADA.US RADA Electronic Industries Ltd 20200713 0 6.33 6.4 5.88 5.89 345925 5.89 down down correct
RAIL.US FreightCar America Inc 20200713 0 1.26 1.315 1.23 1.29 115184 1.29 up up correct
RAND.US Rand Capital Corporation 20200713 0 10.53 10.58 10.53 10.5373 4512 9.7042 up down incorrect
RAPT.US RAPT Therapeutics Inc 20200713 0 26.95 29.34 26.027 27.55 311500 27.55 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20200713 0 87.17 87.8 81.74 81.95 475001 81.95 down down correct
RAVE.US RAVE Restaurant Group Inc 20200713 0 0.6901 0.6901 0.6201 0.6301 204915 0.6301 down up incorrect
RAVN.US Raven Industries Inc 20200713 0 21.06 21.5 20.75 20.96 137490 20.8412 down down correct
RBB.US RBB Bancorp 20200713 0 13.14 13.2 12.655 12.96 43355 12.5111 down up incorrect
RBBN.US Ribbon Communications Inc 20200713 0 4.18 4.2 3.83 3.84 282218 3.84 down down correct
RBCAA.US Republic Bancorp Inc 20200713 0 30.54 30.94 29.77 30.41 21586 29.1623 down up incorrect
RBCN.US Rubicon Technology Inc 20200713 0 7.92 7.92 7.92 7.92 700 7.92
RBKB.US Rhinebeck Bancorp Inc 20200713 0 6.6 6.6 6.6 6.6 1000 6.6
RBNC.US Reliant Bancorp Inc 20200713 0 14.68 14.68 14.14 14.4 18431 13.9674 down down correct
RCAT.US Red Cat Holdings Inc 20200713 0 0.91 1 0.91 1 1203 1 up down incorrect
RCEL.US AVITA Medical Inc 20200713 0 25.85 25.9184 24.4001 24.51 318235 24.51 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20200713 0 9.31 9.31 9.31 9.31 0 8.4225
RCICX.US Resource Credit Income Fund Class C 20200713 0 9.41 9.41 9.41 9.41 0 8.6131
RCII.US Rent 20200713 0 26.66 27 25.95 25.98 334018 24.9352 down down correct
RCIIX.US Resource Credit Income Fund Class I Shar 20200713 0 9.33 9.33 9.33 9.33 0 8.4312
RCILX.US RCILX 20200713 0 9.3 9.3 9.3 9.3 0 8.4547
RCIWX.US Resource Credit Income Fund Class W Shar 20200713 0 9.3 9.3 9.3 9.3 0 8.4441
RCKT.US Rocket Pharmaceuticals Inc 20200713 0 22.72 23.51 22.0499 22.17 280726 22.17 down down correct
RCKY.US Rocky Brands Inc 20200713 0 19.72 19.9 19.1 19.11 30645 18.661 down down correct
RCM.US R1 RCM Inc 20200713 0 13.16 13.37 12.745 12.8 1027266 12.8 down down correct
RCMT.US RCM Technologies Inc 20200713 0 1.45 1.51 1.44 1.46 10900 1.46 up up correct
RCON.US Recon Technology Ltd 20200713 0 1.19 1.26 1.16 1.16 788146 1.16 down down correct
RCRT.US Recruiter.com Group Inc. Common Stock 20200713 0 2 2 2 2 100 5
RDCM.US RADCOM Ltd 20200713 0 8.78 9.25 8.78 8.79 67055 8.79 up up correct
RDFN.US Redfin Corporation 20200713 0 36.2 37.58 35.05 35.87 2442800 35.87 down down correct
RDHL.US RedHill Biopharma Ltd 20200713 0 6.75 6.75 6.29 6.34 306586 6.34 down down correct
RDI.US Reading International Inc 20200713 0 4.34 4.49 4.24 4.25 72600 4.25 down down correct
RDIB.US Reading International Inc 20200713 0 16.4107 16.4107 16.4107 16.4107 0 16.4107
RDNT.US RadNet Inc 20200713 0 15.9 16.35 15.44 15.44 221718 15.44 down down correct
RDUS.US Radius Health Inc 20200713 0 13.45 14.08 13.23 13.31 552180 13.31 down down correct
RDVT.US Red Violet Inc 20200713 0 16.71 16.73 15.03 15.03 88800 15.03 down down correct
RDWR.US Radware Ltd 20200713 0 24.51 25.49 24.5 24.89 484175 24.89 up up correct
REAL.US The RealReal Inc 20200713 0 13.92 13.92 12.24 12.32 2239800 12.32 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20200713 0 0.3572 0.3572 0.3572 0.3572 500 0.3573
REDU.US RISE Education Cayman Ltd 20200713 0 3.67 3.75 3.59 3.59 28500 3.59 down up incorrect
REED.US Reed's Inc 20200713 0 0.84 0.88 0.83 0.85 343000 0.85 up down incorrect
REFR.US Research Frontiers Incorporated 20200713 0 3.55 3.69 3.31 3.43 249100 3.43 down down correct
REG.US Regency Centers Corporation 20200713 0 43.38 43.75 42.19 42.59 908478 39.9932 down down correct
REGI.US Renewable Energy Group Inc 20200713 0 23.8 23.94 22.85 22.86 604231 22.86 down up incorrect
REGN.US Regeneron Pharmaceuticals Inc 20200713 0 623.67 633.84 614.11 615.88 733455 615.88 down down correct
REKR.US Rekor Systems Inc 20200713 0 3.46 3.64 3.43 3.45 52879 3.45 down down correct
RELI.US Reliance Global Group Inc 20200713 0 0.181 0.1989 0.181 0.1982 474 16.9877 up down incorrect
RELL.US Richardson Electronics Ltd 20200713 0 4.13 4.15 3.96 3.9708 60854 3.7457 down down correct
REPH.US Recro Pharma Inc 20200713 0 4.22 4.28 4.05 4.06 190400 4.06 down down correct
REPL.US Replimune Group Inc 20200713 0 22.32 22.32 20.65 20.72 111300 20.72 down down correct
RESN.US Resonant Inc 20200713 0 2.35 2.39 2.26 2.27 787700 2.27 down down correct
RETA.US Reata Pharmaceuticals Inc 20200713 0 156.62 161.5 152.53 153.03 206700 153.03 down down correct
RETO.US ReTo Eco 20200713 0 1.28 1.39 1.181 1.35 1310700 1.35 up up correct
REYN.US Reynolds Consumer Products Inc 20200713 0 34.46 34.738 33.21 33.32 319500 31.8506 down down correct
RFIL.US RF Industries Ltd 20200713 0 4.58 4.58 4.46 4.5 26500 4.5 down up incorrect
RGCO.US RGC Resources Inc 20200713 0 23.92 24.02 23.17 23.34 10856 22.2791 down up incorrect
RGEN.US Repligen Corporation 20200713 0 126.18 129.495 122.43 122.51 278241 122.51 down down correct
RGLD.US Royal Gold Inc 20200713 0 128.51 129.45 120.8101 121.14 547721 119.5016 down down correct
RGLS.US Regulus Therapeutics Inc 20200713 0 0.8132 0.827 0.7517 0.76 1311765 0.76 down down correct
RGNX.US REGENXBIO Inc 20200713 0 37.8 38.82 36.24 36.32 237000 36.32 down down correct
RGP.US Resources Connection Inc 20200713 0 11.31 11.45 11.09 11.2 104200 10.5535 down down correct
RIBT.US RiceBran Technologies 20200713 0 0.8 0.8746 0.76 0.7748 175496 0.7748 down down correct
RICK.US RCI Hospitality Holdings Inc 20200713 0 11.5 11.56 11.09 11.11 238794 11.0466 down down correct
RIDE.US Lordstown Motors Corp 20200713 0 10.4 10.5 10.38 10.4 262246 10.4
RIGL.US Rigel Pharmaceuticals Inc 20200713 0 2.061 2.48 1.92 2.16 12388650 2.16 up up correct
RILY.US B. Riley Financial Inc 20200713 0 22.12 22.21 21.45 21.53 67354 19.4251 down down correct
RILYM.US RILYM 20200713 0 22.32 22.32 21.88 22.03 24300 19.989 down up incorrect
RILYN.US B. Riley Financial Inc 20200713 0 21.4 21.58 21.35 21.37 26800 19.3564 down down correct
RILYP.US B. Riley Financial Inc 20200713 0 22.2 22.28 22 22.2 4200 20.052
RIOT.US Riot Blockchain Inc 20200713 0 2.34 2.376 2.16 2.18 3641200 2.18 down down correct
RIVE.US Riverview Financial Corporation 20200713 0 6.04 6.07 5.98 6.07 3800 6.07 up up correct
RKDA.US Arcadia Biosciences Inc 20200713 0 3.79 3.8256 3.66 3.67 143683 3.67 down down correct
RLMD.US Relmada Therapeutics Inc 20200713 0 42.73 43.33 40.365 40.38 102033 40.38 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20200713 0 11.44 11.44 11.02 11.09 19400 10.4197 down down correct
RMBL.US RumbleON Inc 20200713 0 9.28 9.4399 8.59 8.61 89282 8.61 down down correct
RMBS.US Rambus Inc 20200713 0 14.95 15.16 14.5 14.52 530796 14.52 down up incorrect
RMCF.US Rocky Mountain Chocolate Factory Inc 20200713 0 4.15 4.19 4 4.13 9586 4.13 down down correct
RMNI.US Rimini Street Inc 20200713 0 4.99 5.28 4.99 5.07 184000 5.07 up up correct
RMR.US The RMR Group Inc 20200713 0 27.13 28.1 26.645 27.48 150624 22.0353 up up correct
RMRM.US RMR Mortgage Trust 20200713 0 11.59 11.59 11.02 11.02 84400 10.3815 down down correct
RMTI.US Rockwell Medical Inc 20200713 0 1.78 1.86 1.71 1.72 921700 1.72 down down correct
RNA.US Avidity Biosciences Inc 20200713 0 27.03 28.25 26.8948 27.84 176838 27.84 up up correct
RNDB.US Randolph Bancorp Inc 20200713 0 9.8522 10.38 9.8522 10.3 5961 10.2408 up up correct
RNST.US Renasant Corporation 20200713 0 22.81 23.49 22.21 23 254543 22.1348 up up correct
RNWK.US RealNetworks Inc 20200713 0 1.3 1.33 1.21 1.25 1358200 1.25 down down correct
ROAD.US Construction Partners Inc 20200713 0 16.23 16.689 15.83 16.13 146400 16.13 down down correct
ROCK.US Gibraltar Industries Inc 20200713 0 48.64 48.9 47.03 47.06 158300 47.06 down up incorrect
ROIC.US Retail Opportunity Investments Corp 20200713 0 10.37 10.605 10.07 10.34 1198939 10.0482 down up incorrect
ROKU.US Roku Inc 20200713 0 158.99 166.184 147.42 149.06 18541500 149.06 down down correct
ROLL.US RBC Bearings Incorporated 20200713 0 128.91 130.27 125.29 126.91 77746 126.91 down down correct
ROST.US Ross Stores Inc 20200713 0 86.97 87.775 84.45 84.82 3584906 83.9975 down up incorrect
RPAY.US Repay Holdings Corporation 20200713 0 25.96 26.19 24.34 24.35 528300 24.35 down down correct
RPD.US Rapid7 Inc 20200713 0 56.79 56.82 53.17 53.41 760200 53.41 down up incorrect
RPRX.US Royalty Pharma plc 20200713 0 47.2 47.6 43.76 44.06 2099844 43.0283 down down correct
RPTX.US Repare Therapeutics Inc 20200713 0 25.16 25.8 23.7 24.01 205800 24.01 down down correct
RRBI.US Red River Bancshares Inc 20200713 0 40.55 41.29 39.92 40.54 7100 40.2311 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20200713 0 8.65 8.6626 7.76 7.8 1259083 7.8 down down correct
RRR.US Red Rock Resorts Inc 20200713 0 10.37 11.1 9.98 10.16 3266450 9.5589 down down correct
RSLS.US ReShape Lifesciences Inc 20200713 0 3.03 3.15 2.76 3.15 608 3.15 up up correct
RSSS.US Research Solutions Inc 20200713 0 2.56 2.56 2.495 2.55 4003 2.55 down down correct
RTLR.US Rattler Midstream LP 20200713 0 8.3 8.34 7.66 7.66 633200 6.6598 down down correct
RUBY.US Rubius Therapeutics Inc 20200713 0 6.02 6.14 5.73 5.74 155995 5.74 down down correct
RUN.US Sunrun Inc 20200713 0 29.23 33.27 29.23 30.09 11160800 30.09 up up correct
RUSHA.US Rush Enterprises Inc 20200713 0 41.6 42.43 41.45 41.83 229836 27.2747 up up correct
RUSHB.US Rush Enterprises Inc 20200713 0 35.17 35.505 34.87 35.47 3218 23.0804 up up correct
RUTH.US Ruth's Hospitality Group Inc 20200713 0 6.9 6.9 6.44 6.44 1383717 6.44 down up incorrect
RVMD.US Revolution Medicines Inc 20200713 0 30.77 31.82 27.89 28 451800 28 down down correct
RVNC.US Revance Therapeutics Inc 20200713 0 24.75 25.24 23.73 23.74 260785 23.74 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20200713 0 10.8 10.8339 10.77 10.77 17419 10.77 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20200713 0 0.7 0.75 0.6 0.6 16429 0.6 down down correct
RVSB.US Riverview Bancorp Inc 20200713 0 4.98 5.05 4.7704 4.94 42533 4.7382 down up incorrect
RWLK.US ReWalk Robotics Ltd 20200713 0 1.28 1.3 1.19 1.24 650578 1.24 down down correct
RYAAY.US Ryanair Holdings plc 20200713 0 67.39 68.42 66.09 66.66 286923 66.66 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20200713 0 21.12 21.54 20.72 20.78 161100 20.78 down up incorrect
RZB.US Reinsurance Group of America Incorporated 20200713 0 24.69 24.73 24.56 24.56 33839 22.7432 down down correct
RZLT.US Rezolute Inc 20200713 0 0.143 0.159 0.14 0.155 267158 7.75 up up correct
SABR.US Sabre Corporation 20200713 0 8.25 8.27 7.69 7.73 5126855 7.73 down down correct
SAFM.US Sanderson Farms Inc 20200713 0 116.51 118.39 114.63 115.61 400126 113.6487 down down correct
SAFT.US Safety Insurance Group Inc 20200713 0 76.55 77.295 75.57 76.46 52806 71.3996 down down correct
SAGE.US Sage Therapeutics Inc 20200713 0 44.7578 44.7578 41 41.13 739932 41.13 down down correct
SAIA.US Saia Inc 20200713 0 125.86 128.47 122.26 122.57 296076 122.57 down down correct
SAL.US Salisbury Bancorp Inc 20200713 0 39.89 39.89 39.89 39.89 1535 38.2878
SALM.US Salem Media Group Inc 20200713 0 0.94 0.95 0.91 0.91 133900 0.91 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20200713 0 12 12.3738 11.75 12.1 16983 11.3294 up up correct
SANM.US Sanmina Corporation 20200713 0 24.66 25.54 24.66 24.88 504223 24.88 up down incorrect
SANW.US S&W Seed Company 20200713 0 2.84 2.84 2.5 2.5 189837 2.5 down down correct
SASR.US Sandy Spring Bancorp Inc 20200713 0 22.88 23.32 22.07 22.87 169032 21.6841 down down correct
SATS.US EchoStar Corporation 20200713 0 25.29 25.96 24.89 25.19 320246 25.19 down down correct
SAVA.US Cassava Sciences Inc 20200713 0 3.61 4.49 3.53 3.64 11161940 3.64 up down incorrect
SBAC.US SBA Communications Corporation 20200713 0 300.99 304.22 289.03 291.73 741372 288.6013 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20200713 0 18.58 18.8 18.13 18.43 266734 18.215 down down correct
SBET.US Sharplink Gaming Ltd 20200713 0 1.33 1.41 1.27 1.37 495600 1.37 up down incorrect
SBFG.US SB Financial Group Inc 20200713 0 13.97 13.97 13.64 13.65 4372 13.137 down up incorrect
SBGI.US Sinclair Broadcast Group Inc 20200713 0 18.11 18.43 17.595 17.645 1157272 16.905 down down correct
SBLK.US Star Bulk Carriers Corp 20200713 0 6.41 6.52 6.19 6.27 383657 5.4607 down down correct
SBNY.US Signature Bank 20200713 0 105.59 107.85 103.125 105.74 278189 103.3939 up up correct
SBRA.US Sabra Health Care REIT Inc 20200713 0 14.31 14.31 13.72 13.74 1313198 12.289 down down correct
SBSI.US Southside Bancshares Inc 20200713 0 25.95 26.8 25.68 26.25 143521 24.7787 up up correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20200713 0 3.16 3.42 3.16 3.315 38000 3.315 up up correct
SBUX.US Starbucks Corporation 20200713 0 74.56 74.84 72.49 72.65 9464541 70.7483 down down correct
SCHL.US Scholastic Corporation 20200713 0 28.06 28.44 27.56 27.95 80279 27.0327 down down correct
SCHN.US Schnitzer Steel Industries Inc 20200713 0 16.44 16.64 16.02 16.21 222929 15.6312 down down correct
SCKT.US Socket Mobile Inc 20200713 0 1.41 1.41 1.36 1.38 15300 1.38 down down correct
SCOA.US Scion Tech Growth I 20200713 0 2.93 2.93 2.93 2.93 0 2.93
SCOR.US comScore Inc 20200713 0 3.13 3.14 2.84 2.86 261600 2.86 down down correct
SCPH.US scPharmaceuticals Inc 20200713 0 7.64 7.73 7.23 7.32 71400 7.32 down down correct
SCPL.US SciPlay Corporation 20200713 0 15.56 15.78 14.52 14.63 320100 14.63 down down correct
SCR.US Score Media and Gaming Inc 20200713 0 0.5277 0.546 0.52 0.52 82137 0.52 down down correct
SCSC.US ScanSource Inc 20200713 0 23.05 23.28 22.3 22.46 93200 22.46 down up incorrect
SCVL.US Shoe Carnival Inc 20200713 0 26.95 27.21 25.66 26 327662 12.8542 down down correct
SCVX.US UN 20200713 0 10.75 10.75 10.75 10.75 0 10.75
SCWX.US SecureWorks Corp 20200713 0 11.91 11.91 11.135 11.35 135000 11.35 down down correct
SCYX.US SCYNEXIS Inc 20200713 0 0.71 0.719 0.68 0.6825 80564 6.825 down down correct
SDC.US SmileDirectClub Inc 20200713 0 8.61 9.22 8.54 8.865 8458600 8.865 up up correct
SDGR.US Schrödinger Inc 20200713 0 96.98 97.46 87.124 87.77 973000 87.77 down down correct
SEAC.US SeaChange International Inc 20200713 0 1.36 1.37 1.3 1.3 441300 1.3 down down correct
SECO.US Secoo Holding Limited 20200713 0 3.62 3.73 3.48 3.51 403600 3.51 down up incorrect
SEDG.US SolarEdge Technologies Inc 20200713 0 160.85 167.43 154.29 154.68 1174295 154.68 down down correct
SEED.US Origin Agritech Limited 20200713 0 9.74 9.98 9.24 9.4 109167 9.4 down up incorrect
SEEL.US Seelos Therapeutics Inc 20200713 0 1.01 1.04 0.98 1 459274 1 down down correct
SEIC.US SEI Investments Company 20200713 0 55.65 56.245 55.15 55.26 550876 54.213 down down correct
SELB.US Selecta Biosciences Inc 20200713 0 2.64 2.657 2.37 2.37 3007300 2.37 down down correct
SELF.US Global Self Storage Inc 20200713 0 3.83 3.83 3.77 3.8 10672 3.5077 down down correct
SENEA.US Seneca Foods Corporation 20200713 0 38.35 39.31 37.66 38.17 43300 38.17 down down correct
SENEB.US Seneca Foods Corporation 20200713 0 36.7 36.7 36.7 36.7 0 36.7
SESN.US Sesen Bio Inc 20200713 0 0.7 0.7 0.673 0.676 504700 0.676 down down correct
SFBC.US Sound Financial Bancorp Inc 20200713 0 24.9 24.9 24.9 24.9 200 24.1284
SFBS.US ServisFirst Bancshares Inc 20200713 0 33.69 34.22 32.92 33.43 137527 32.8047 down up incorrect
SFET.US Safe 20200713 0 1.88 1.94 1.74 1.75 1069600 1.75 down down correct
SFIX.US Stitch Fix Inc 20200713 0 28.54 28.7 25.82 25.87 2454000 25.87 down up incorrect
SFM.US Sprouts Farmers Market Inc 20200713 0 24.33 24.5 23.68 24.3 3330084 24.3 down down correct
SFNC.US Simmons First National Corporation 20200713 0 15.98 16.55 15.74 16.18 535607 15.5078 up up correct
SFST.US Southern First Bancshares Inc 20200713 0 24.58 24.58 24.06 24.08 36000 24.08 down down correct
SFT.US Shift Technologies Inc 20200713 0 12.36 12.5 12.2 12.21 807704 12.21 down down correct
SGA.US Saga Communications Inc 20200713 0 23.66 24.1699 23.1801 23.2 4193 22.259 down down correct
SGBX.US SG Blocks Inc 20200713 0 2.71 2.725 2.59 2.62 976256 2.62 down down correct
SGC.US Superior Group of Companies Inc 20200713 0 13.37 13.7692 13.14 13.52 23175 13.0986 up up correct
SGEN.US Seagen Inc 20200713 0 173.39 177.58 168.04 168.58 1028351 168.58 down down correct
SGH.US SMART Global Holdings Inc 20200713 0 28.4 28.83 26.88 26.91 177800 26.91 down down correct
SGLB.US Sigma Labs Inc 20200713 0 2.7 2.7 2.55 2.56 190071 2.56 down down correct
SGLBW.US Sigma Labs Inc. Warrant 20200713 0 0.23 0.23 0.23 0.23 5650 0.23
SGMA.US SigmaTron International Inc 20200713 0 3.4 3.44 3.22 3.26 60700 3.26 down up incorrect
SGML.US Sigma Lithium Corporation Common Shares 20200713 0 1.465 1.465 1.465 1.465 0 1.465
SGMO.US Sangamo Therapeutics Inc 20200713 0 10.83 10.92 10.23 10.26 1465198 10.26 down down correct
SGMS.US Scientific Games Corporation 20200713 0 17.49 17.62 16.28 16.405 1695614 16.405 down down correct
SGOC.US SGOCO Group Ltd 20200713 0 1.05 1.1 1.05 1.0852 910 1.0852 up up correct
SGRP.US SPAR Group Inc 20200713 0 0.7599 0.8428 0.7201 0.7906 112993 0.7906 up down incorrect
SGRY.US Surgery Partners Inc 20200713 0 11.96 12.98 11.71 12.22 563600 12.22 up up correct
SHBI.US Shore Bancshares Inc 20200713 0 9.81 9.81 9.5 9.65 23169 9.1876 down up incorrect
SHEN.US Shenandoah Telecommunications Company 20200713 0 50 50.94 48.655 48.88 168009 30.4587 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20200713 0 1.8 1.8 1.64 1.68 5164932 1.68 down down correct
SHIPW.US Seanergy Maritime Holdings Corp 20200713 0 0.045 0.05 0.042 0.0462 165785 0.0462 up up correct
SHIPZ.US Seanergy Maritime Holdings Corp 20200713 0 0.07 0.0779 0.0622 0.0689 17676 0.0689 down down correct
SHOO.US Steven Madden Ltd 20200713 0 22.71 22.93 21.75 22.18 590159 21.8657 down down correct
SHPW.US WT 20200713 0 0.6 0.63 0.411 0.5009 41120 0.5009 down down correct
SHYF.US The Shyft Group Inc 20200713 0 16.01 16.5 15.58 15.63 727596 15.5548 down down correct
SIBN.US SI 20200713 0 15.75 16.41 15.68 15.84 180600 15.84 up down incorrect
SIEB.US Siebert Financial Corp 20200713 0 4.59 5.0699 4.405 4.74 64603 4.74 up up correct
SIEN.US Sientra Inc 20200713 0 4.06 4.08 3.8 3.8 886192 3.8 down down correct
SIFY.US Sify Technologies Limited 20200713 0 0.88 0.89 0.83 0.84 45834 0.84 down up incorrect
SIGA.US SIGA Technologies Inc 20200713 0 5.73 5.83 5.61 5.62 527300 5.62 down down correct
SIGI.US Selective Insurance Group Inc 20200713 0 53.94 54.29 52.84 53.33 199562 52.178 down down correct
SILC.US Silicom Ltd 20200713 0 37.82 37.82 36.58 36.58 7800 36.58 down down correct
SILK.US Silk Road Medical Inc 20200713 0 45.73 46.6 43.53 43.59 478100 43.59 down down correct
SIMO.US Silicon Motion Technology Corporation 20200713 0 44.34 44.75 43.445 43.58 363565 41.8452 down down correct
SINO.US Sino 20200713 0 2.17 2.17 1.96 2 93582 2 down down correct
SINT.US Sintx Technologies Inc 20200713 0 1.82 2.07 1.7 2.01 9778233 2.01 up up correct
SIOX.US Sio Gene Therapies Inc 20200713 0 3.15 3.2 3.05 3.11 411625 3.11 down down correct
SIRI.US Sirius XM Holdings Inc 20200713 0 5.69 5.78 5.59 5.59 22869116 5.5053 down down correct
SISI.US Shineco Inc 20200713 0 0.51 0.51 0.49 0.4994 71560 0.4994 down up incorrect
SITM.US SiTime Corporation 20200713 0 46.84 49.83 45.33 45.87 183200 45.87 down down correct
SIVB.US SVB Financial Group 20200713 0 215.55 219.2 211.76 214.43 332237 214.43 down down correct
SIVBP.US SVB Financial Group 20200713 0 24.798 25.18 24.798 24.91 41100 23.1261 up up correct
SKYW.US SkyWest Inc 20200713 0 30.64 31.02 29.19 29.74 442000 29.74 down down correct
SLAB.US Silicon Laboratories Inc 20200713 0 104.17 105.94 100.69 101.04 309800 101.04 down up incorrect
SLDB.US Solid Biosciences Inc 20200713 0 2.95 2.971 2.7 2.7 274700 2.7 down down correct
SLGG.US Super League Gaming Inc 20200713 0 2.44 2.51 2.34 2.35 204300 2.35 down down correct
SLGL.US Sol 20200713 0 8.2 8.2 7.9 7.99 12900 7.99 down down correct
SLGN.US Silgan Holdings Inc 20200713 0 32.92 33.205 32.65 32.69 342287 32.0489 down down correct
SLHG.US Skylight Health Group Inc. Ordinary Shares 20200713 0 0.0778 0.0783 0.07 0.077 46707 0.385 down up incorrect
SLM.US SLM Corporation 20200713 0 6.95 7.08 6.77 6.89 4870536 6.769 down down correct
SLMBP.US SLM Corporation 20200713 0 32.03 32.05 32 32 2123 30.216 down down correct
SLNG.US Stabilis Solutions Inc 20200713 0 2.35 2.41 2.35 2.41 721 2.41 up up correct
SLNH.US Soluna Holdings Inc 20200713 0 0.78 0.78 0.66 0.66 500 0.66 down down correct
SLNO.US Soleno Therapeutics Inc 20200713 0 2.02 2.03 1.82 1.85 1622316 1.85 down down correct
SLP.US Simulations Plus Inc 20200713 0 63 66.5 62.07 62.46 289836 62.1647 down down correct
SLRC.US SLR Investment Corp 20200713 0 15.64 16.09 15.63 15.84 109385 13.8543 up up correct
SLRX.US Salarius Pharmaceuticals Inc 20200713 0 1.49 1.49 1.3 1.34 311800 1.34 down down correct
SLS.US SELLAS Life Sciences Group Inc 20200713 0 3.06 3.06 2.81 2.83 103097 2.83 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20200713 0 0.875 0.875 0.875 0.875 0 0.875
SMBC.US Southern Missouri Bancorp Inc 20200713 0 22.36 22.6824 21.54 21.54 11373 20.9501 down down correct
SMBK.US SmartFinancial Inc 20200713 0 14.94 14.94 14.16 14.2 17140 13.9617 down down correct
SMCI.US Super Micro Computer Inc 20200713 0 28.205 28.205 27.065 27.13 319419 27.13 down down correct
SMED.US Sharps Compliance Corp 20200713 0 6.03 6.1759 5.808 5.86 89786 5.86 down down correct
SMID.US Smith 20200713 0 5.42 5.42 5.42 5.42 900 5.42
SMIT.US Schmitt Industries Inc 20200713 0 3.85 3.85 3.63 3.7 30800 3.7 down down correct
SMLR.US Semler Scientific Inc. Common Stock 20200713 0 46.5 48.99 46.375 47.9 11000 47.9 up up correct
SMMF.US Summit Financial Group Inc 20200713 0 15.05 15.525 14.3801 15.16 8927 14.4655 up up correct
SMMT.US Summit Therapeutics Inc 20200713 0 3.16 3.23 3.04 3.16 123405 3.16
SMPL.US The Simply Good Foods Company 20200713 0 21.27 22.11 21.092 21.62 1737600 21.62 up up correct
SMSI.US Smith Micro Software Inc 20200713 0 4.19 4.19 3.87 3.89 626500 3.89 down up incorrect
SMTC.US Semtech Corporation 20200713 0 54.29 55.62 52.29 52.34 458929 52.34 down down correct
SMTI.US Sanara MedTech Inc 20200713 0 18.8 22.39 18.2 22.39 20906 22.39 up up correct
SNAX.US Stryve Foods Inc 20200713 0 10.4 10.4 10.26 10.26 177179 10.26 down down correct
SNBR.US Sleep Number Corporation 20200713 0 53.7 53.7 49.28 49.58 798748 49.58 down down correct
SNCR.US Synchronoss Technologies Inc 20200713 0 3.27 3.29 3.1 3.13 653800 3.13 down down correct
SND.US Smart Sand Inc 20200713 0 1.17 1.17 1.06 1.09 188900 1.09 down down correct
SNDL.US Sundial Growers Inc 20200713 0 0.81 0.899 0.78 0.84 1525700 0.84 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20200713 0 15.41 15.62 14.36 14.39 204900 14.39 down down correct
SNES.US SenesTech Inc 20200713 0 1.94 2.05 1.93 1.99 93465 1.99 up up correct
SNEX.US StoneX Group Inc 20200713 0 57.12 57.12 55.2 55.43 44200 55.43 down down correct
SNFCA.US Security National Financial Corporation 20200713 0 6.18 6.21 6.03 6.1 24733 5.8095 down up incorrect
SNGX.US Soligenix Inc 20200713 0 1.99 2.08 1.91 1.91 613500 1.91 down up incorrect
SNGXW.US Soligenix Inc. Warrant 20200713 0 0.3 0.55 0.3 0.55 300 0.55 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20200713 0 6.84 6.934 6.55 6.72 89919 6.72 down down correct
SNPS.US Synopsys Inc 20200713 0 200 201.79 193.62 194.15 829970 194.15 down down correct
SNT.US Senstar Technologies Ltd. 20200713 0 3.02 3.04 2.9207 2.94 17904 1.61 down down correct
SNY.US Sanofi 20200713 0 51.18 51.7204 50.8 50.94 700142 49.086 down down correct
SOHO.US Sotherly Hotels Inc 20200713 0 2.5 2.54 2.28 2.29 166700 2.29 down down correct
SOHOB.US Sotherly Hotels Inc 20200713 0 8.15 8.39 7.76 8 16100 8 down down correct
SOHON.US Sotherly Hotels Inc 20200713 0 8.68 8.68 8.108 8.108 3600 8.108 down down correct
SOHOO.US Sotherly Hotels Inc 20200713 0 8.4 8.49 7.86 7.86 11000 7.86 down down correct
SOHU.US Sohu.com Limited 20200713 0 11.15 11.685 10.71 10.75 571203 10.75 down down correct
SOLO.US Electrameccanica Vehicles Corp 20200713 0 4.28 4.34 3.46 3.6 17638270 3.6 down down correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20200713 0 2.05 2.245 1.6366 1.65 188530 1.65 down down correct
SOLY.US Soliton Inc 20200713 0 7.96 7.96 7.2 7.34 460627 7.34 down down correct
SONM.US Sonim Technologies Inc 20200713 0 0.8 0.8198 0.7741 0.7939 40224 7.939 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20200713 0 3.47 3.47 3.21 3.24 235700 3.24 down up incorrect
SONO.US Sonos Inc 20200713 0 15.25 15.56 14.22 14.34 6071500 14.34 down down correct
SOTK.US Sono 20200713 0 2.31 2.4 2.3 2.4 4400 2.4 up up correct
SP.US SP Plus Corporation 20200713 0 17.74 18.175 17.37 17.72 220134 17.72 down down correct
SPCB.US SuperCom Ltd 20200713 0 1.5 1.52 1.38 1.38 1840711 1.38 down up incorrect
SPFI.US South Plains Financial Inc 20200713 0 13.26 13.26 12.79 13.1 7100 12.8582 down down correct
SPI.US SPI Energy Co. Ltd 20200713 0 1.24 1.2582 1.08 1.1099 289405 1.1099 down up incorrect
SPKE.US Spark Energy Inc 20200713 0 15 15 15 15 3800 14.3336
SPLK.US Splunk Inc 20200713 0 212.13 212.8 197.28 198 2249950 198 down up incorrect
SPNE.US SeaSpine Holdings Corporation 20200713 0 9.71 10.07 9.55 9.59 83700 9.59 down down correct
SPNS.US Sapiens International Corporation N.V 20200713 0 28 28 26.81 26.89 154857 26.5861 down down correct
SPOK.US Spok Holdings Inc 20200713 0 9.04 9.27 9.0375 9.26 68235 8.5925 up up correct
SPPI.US Spectrum Pharmaceuticals Inc 20200713 0 3.36 3.38 3.16 3.16 1024200 3.16 down down correct
SPRO.US Spero Therapeutics Inc 20200713 0 13.22 13.36 12.7 12.77 171900 12.77 down up incorrect
SPSC.US SPS Commerce Inc 20200713 0 75.3 75.34 71.09 71.1 292640 71.1 down down correct
SPT.US Sprout Social Inc 20200713 0 27.76 27.998 25.27 25.5 749900 25.5 down up incorrect
SPTN.US SpartanNash Company 20200713 0 20.65 20.8699 20.06 20.28 397872 19.1463 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20200713 0 13.75 14.9753 13.55 14.15 763486 14.15 up up correct
SPWR.US SunPower Corporation 20200713 0 9.3779 9.6979 8.8581 8.968 4174592 5.873 down down correct
SQBG.US Sequential Brands Group Inc 20200713 0 0.209 0.21 0.198 0.1981 36512 7.924 down down correct
SQBGQ.US Sequential Brands Group Inc 20200713 0 8.4 8.4 8 8 36513 8 down down correct
SRAX.US SRAX Inc 20200713 0 2.37 2.41 2.25 2.3 35700 2.3 down down correct
SRCE.US 1st Source Corporation 20200713 0 33.94 34.19 32.65 33.73 70817 32.2832 down down correct
SRCL.US Stericycle Inc 20200713 0 54.69 55.28 53.42 54 334342 54 down down correct
SRDX.US Surmodics Inc 20200713 0 42.31 43.14 42 42 42200 42 down up incorrect
SREV.US ServiceSource International Inc 20200713 0 1.64 1.72 1.46 1.47 214900 1.47 down down correct
SRGA.US Surgalign Holdings Inc 20200713 0 2.94 3.17 2.92 2.99 670136 2.99 up up correct
SRNE.US Sorrento Therapeutics Inc 20200713 0 8.17 8.34 7.72 7.72 22166435 7.72 down down correct
SRPT.US Sarepta Therapeutics Inc 20200713 0 169.61 170.7 160.94 161.98 765053 161.98 down up incorrect
SRRA.US Sierra Oncology Inc 20200713 0 11.8 11.8 11.28 11.35 33500 11.35 down up incorrect
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20200713 0 7.9 7.9 7.9 7.9 0 39.3501
SRRK.US Scholar Rock Holding Corporation 20200713 0 16.03 16.3 15.29 15.39 102885 15.39 down up incorrect
SRTS.US Sensus Healthcare Inc 20200713 0 2.815 2.89 2.74 2.89 23100 2.89 up up correct
SSB.US South State Corporation 20200713 0 46.84 47.89 45.09 46.8 303579 45.0437 down down correct
SSBI.US Summit State Bank 20200713 0 9.4 9.4 9.4 9.4 353 8.1235
SSKN.US STRATA Skin Sciences Inc 20200713 0 1.16 1.25 1.11 1.25 133914 1.25 up up correct
SSNC.US SS&C Technologies Holdings Inc 20200713 0 56.94 57.5 55.465 55.765 1212218 55.0233 down down correct
SSNT.US SilverSun Technologies Inc 20200713 0 2.19 2.22 2.05 2.07 11089 1.7578 down down correct
SSP.US The E.W. Scripps Company 20200713 0 9.822 10.14 9.14 9.14 421438 9.0662 down down correct
SSRM.US SSR Mining Inc 20200713 0 23.01 23.095 21.155 21.28 2214589 21.0175 down down correct
SSSS.US SuRo Capital Corp 20200713 0 11.75 12.49 11.31 11.99 3427700 6.7053 up up correct
SSTI.US ShotSpotter Inc 20200713 0 23.92 23.92 22.15 22.21 98000 22.21 down down correct
SSYS.US Stratasys Ltd 20200713 0 15.58 15.75 14.98 15.01 931681 15.01 down up incorrect
STAA.US STAAR Surgical Company 20200713 0 59.11 60.215 56.56 56.75 680103 56.75 down up incorrect
STAB.US Statera Biopharma Inc 20200713 0 2.22 2.22 2.05 2.08 288200 2.08 down down correct
STAF.US Staffing 360 Solutions Inc 20200713 0 0.7978 0.8 0.725 0.7381 26974 4.4286 down down correct
STBA.US S&T Bancorp Inc 20200713 0 22.17 22.91 21.405 22.495 225894 21.1262 up up correct
STCN.US Steel Connect Inc 20200713 0 0.55 0.55 0.53 0.54 108400 0.54 down down correct
STFC.US State Auto Financial Corporation 20200713 0 17.6 17.9 17.18 17.35 61465 16.89 down down correct
STGW.US MDC Partners Inc 20200713 0 2.17 2.17 2.06 2.1 211409 2.1 down down correct
STIM.US Neuronetics Inc 20200713 0 1.97 1.98 1.86 1.87 335500 1.87 down down correct
STKL.US SunOpta Inc 20200713 0 4.99 5.05 4.7 4.76 404396 4.76 down down correct
STKS.US The ONE Group Hospitality Inc 20200713 0 1.37 1.42 1.33 1.33 45700 1.33 down down correct
STLD.US Steel Dynamics Inc 20200713 0 26.16 26.335 25.46 25.56 1620595 24.8251 down down correct
STND.US Standard AVB Financial Corp 20200713 0 21.4 21.4 20.01 20.01 3833 19.3944 down down correct
STNE.US StoneCo Ltd 20200713 0 40.44 40.89 38.46 38.55 1683300 38.55 down down correct
STOK.US Stoke Therapeutics Inc 20200713 0 23.57 24.065 22.22 22.23 273300 22.23 down down correct
STRA.US Strategic Education Inc 20200713 0 154.73 158.7 151.92 152.4 95087 147.032 down down correct
STRL.US Sterling Construction Company Inc 20200713 0 9.35 9.35 8.91 9.12 175600 9.12 down down correct
STRM.US Streamline Health Solutions Inc 20200713 0 1.23 1.24 1.2 1.21 43000 1.21 down down correct
STRO.US Sutro Biopharma Inc 20200713 0 9.09 9.09 8.44 8.5 107500 8.5 down up incorrect
STRR.US Star Equity Holdings Inc 20200713 0 2.9 2.9 2.6 2.66 229096 2.66 down up incorrect
STRRP.US Star Equity Holdings Inc 20200713 0 7.4 7.4 7.4 7.4 500 5.9343
STRS.US Stratus Properties Inc 20200713 0 18.74 18.74 17.51 17.51 8700 17.51 down down correct
STRT.US Strattec Security Corporation 20200713 0 25 25.56 19.25 20.72 122200 20.72 down down correct
STSA.US Satsuma Pharmaceuticals Inc 20200713 0 25.95 25.99 23.67 24.53 59948 24.53 down down correct
STX.US Seagate Technology Holdings plc 20200713 0 47.82 48.045 47.17 47.33 2757857 44.795 down down correct
STXB.US Spirit of Texas Bancshares Inc 20200713 0 11.03 11.95 10.76 10.88 30099 10.5776 down down correct
SUMO.US Sumo Logic Inc 20200713 0 194 198.78 192 192 26064 192 down down correct
SUMR.US Summer Infant Inc 20200713 0 9.55 9.99 9.55 9.79 8087 9.79 up up correct
SUNS.US SLR Senior Investment Corp 20200713 0 12.24 12.45 12.2 12.2 16030 10.8104 down up incorrect
SUNW.US Sunworks Inc 20200713 0 0.76 0.9 0.73 0.809 3947058 0.809 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20200713 0 24.44 24.88 23.73 23.76 764281 23.76 down up incorrect
SURF.US Surface Oncology Inc 20200713 0 5.82 5.85 4.73 5.06 559200 5.06 down down correct
SURG.US SurgePays Inc. Common Stock 20200713 0 0.235 0.243 0.23 0.24 58092 12 up up correct
SVBI.US Severn Bancorp Inc 20200713 0 6.19 6.19 5.9536 6.13 3489 5.9788 down up incorrect
SVC.US Service Properties Trust 20200713 0 6.4 6.66 6.065 6.475 2326881 6.4412 up down incorrect
SVRA.US Savara Inc 20200713 0 2.12 2.16 2 2.01 279986 2.01 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20200713 0 4.9 5.55 4.9 5.4 292400 5.4 up up correct
SWAV.US ShockWave Medical Inc 20200713 0 43.66 44.73 42.61 42.79 364700 42.79 down up incorrect
SWBI.US Smith & Wesson Brands Inc 20200713 0 16.9024 16.9101 15.2191 15.2806 4089303 14.9868 down down correct
SWIR.US Sierra Wireless Inc 20200713 0 8.67 8.94 8.63 8.64 182515 8.64 down down correct
SWKH.US SWK Holdings Corporation 20200713 0 12.47 12.47 12.24 12.25 2381 12.25 down down correct
SWKS.US Skyworks Solutions Inc 20200713 0 133.32 134.81 128.82 129.47 1867120 127.0009 down down correct
SWTX.US SpringWorks Therapeutics Inc 20200713 0 38.95 39.162 35.725 36.14 182100 36.14 down down correct
SXTC.US China SXT Pharmaceuticals Inc 20200713 0 2.084 2.116 1.96 2.02 1147675 2.02 down down correct
SY.US So 20200713 0 14.22 14.76 13.6 13.61 816300 13.61 down down correct
SYBT.US Stock Yards Bancorp Inc 20200713 0 36.67 37.46 36.31 37.24 71606 36.0239 up up correct
SYBX.US Synlogic Inc 20200713 0 2 2 1.83 1.87 411000 1.87 down down correct
SYNA.US Synaptics Incorporated 20200713 0 67.49 68.33 64.46 64.61 338428 64.61 down down correct
SYNC.US Synacor Inc 20200713 0 1.16 1.2 1.085 1.1 41834 1.1 down down correct
SYNH.US Syneos Health Inc 20200713 0 57.26 58.455 56.28 56.29 578398 56.29 down up incorrect
SYNL.US Synalloy Corporation 20200713 0 7.49 7.6 7.3 7.42 17481 7.42 down down correct
SYPR.US Sypris Solutions Inc 20200713 0 0.8159 0.8159 0.735 0.735 19074 0.735 down down correct
SYRS.US Syros Pharmaceuticals Inc 20200713 0 11.6 12.52 11.37 11.44 317900 11.44 down down correct
TA.US TravelCenters of America Inc 20200713 0 12.4 12.62 12.1 12.1 323123 12.1 down up incorrect
TACO.US Del Taco Restaurants Inc 20200713 0 6.28 6.77 6.2401 6.405 531530 6.2943 up up correct
TACT.US TransAct Technologies Incorporated 20200713 0 4.62 4.68 4.44 4.44 10200 4.44 down down correct
TAIT.US Taitron Components Incorporated 20200713 0 2.53 2.62 2.45 2.46 8046 2.3036 down up incorrect
TANH.US Tantech Holdings Ltd 20200713 0 1.7 1.73 1.62 1.63 562100 1.63 down down correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20200713 0 24.2 24.3819 24.07 24.1 9620 21.8662 down down correct
TANNL.US TravelCenters of America LLC SR NT 20200713 0 24 24 23.65 23.7553 5564 21.1526 down down correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20200713 0 23.94 23.94 23.36 23.36 7381 21.208 down down correct
TAOP.US Taoping Inc 20200713 0 0.46 0.46 0.42 0.429 32321 2.574 down up incorrect
TARA.US Protara Therapeutics Inc 20200713 0 27.03 29.487 25.59 25.59 27048 25.59 down down correct
TAST.US Carrols Restaurant Group Inc 20200713 0 4.77 5 4.69 4.73 351200 4.2922 down down correct
TATT.US TAT Technologies Ltd 20200713 0 3.81 3.81 3.76 3.76 4693 3.76 down down correct
TAYD.US Taylor Devices Inc 20200713 0 10.19 10.19 10 10 400 10 down down correct
TBBK.US The Bancorp Inc 20200713 0 8.72 8.82 8.4 8.6 396173 8.6 down up incorrect
TBK.US Triumph Bancorp Inc 20200713 0 23.53 23.96 22.86 23.42 111100 23.42 down down correct
TBKCP.US Triumph Bancorp Inc 20200713 0 24.42 24.42 24.13 24.13 9500 21.3975 down down correct
TBLT.US ToughBuilt Industries Inc 20200713 0 0.7421 0.7499 0.6705 0.68 2617829 0.68 down down correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20200713 0 0.0501 0.055 0.0501 0.0526 13575 0.0526 up up correct
TBNK.US Territorial Bancorp Inc 20200713 0 21.81 22.3 21.45 21.93 19826 20.5575 up down incorrect
TBPH.US Theravance Biopharma Inc 20200713 0 21.98 22.4 21.17 21.21 334756 21.21 down up incorrect
TC.US TuanChe ADR 20200713 0 1.66 1.72 1.6103 1.6111 17967 6.4444 down down correct
TCBI.US Texas Capital Bancshares Inc 20200713 0 28.33 28.6 26.82 27.69 475337 27.69 down down correct
TCBK.US TriCo Bancshares 20200713 0 28.48 28.91 27.81 28.3 124645 27.2705 down down correct
TCCO.US Technical Communications Corporation 20200713 0 3.11 3.23 3.014 3.014 38039 3.014 down down correct
TCDA.US Tricida Inc 20200713 0 26.15 27.06 25.74 25.78 378000 25.78 down down correct
TCFC.US The Community Financial Corporation 20200713 0 22.98 22.98 22 22.03 7816 21.6077 down down correct
TCMD.US Tactile Systems Technology Inc 20200713 0 36.45 37.14 35.8 35.99 489500 35.99 down down correct
TCOM.US Trip.com Group Limited 20200713 0 27 27.41 26.665 26.84 5315876 26.84 down down correct
TCON.US TRACON Pharmaceuticals Inc 20200713 0 1.95 1.95 1.85 1.89 235693 1.89 down down correct
TCPC.US BlackRock TCP Capital Corp 20200713 0 9.02 9.33 8.931 9.14 237611 7.9525 up up correct
TCRR.US TCR2 Therapeutics Inc 20200713 0 15.49 15.655 14.37 14.48 160400 14.48 down down correct
TCX.US Tucows Inc 20200713 0 59.83 59.99 58.7 58.86 36934 58.86 down down correct
TDAC.US Trident Acquisitions Corp 20200713 0 10.8853 10.935 10.88 10.91 357415 10.91 up up correct
TDACU.US Trident Acquisitions Corp 20200713 0 15.09 15.09 15.09 15.09 0 15.09
TDACW.US Trident Acquisitions Corp. Warrant 20200713 0 0.4515 0.49 0.37 0.4299 307367 0.4299 down down correct
TDW.US WT 20200713 0 0.4 0.435 0.4 0.4 2432 0.4
TEAM.US Atlassian Corporation Plc 20200713 0 194.06 194.5 179.23 179.55 2505676 179.55 down down correct
TECH.US Bio 20200713 0 275.24 277.25 262.23 263.13 198561 261.7558 down down correct
TECTP.US Tectonic Financial Inc 20200713 0 7.76 7.76 7.76 7.76 0 6.7251
TEDU.US Tarena International Inc 20200713 0 2.23 2.24 1.76 1.79 506925 8.95 down down correct
TELA.US TELA Bio Inc 20200713 0 13.69 14 13 13.22 92800 13.22 down down correct
TELL.US Tellurian Inc 20200713 0 1.05 1.06 0.981 0.9901 4506166 0.9901 down down correct
TENB.US Tenable Holdings Inc 20200713 0 31.3 31.4 29.11 29.15 619900 29.15 down down correct
TENX.US Tenax Therapeutics Inc 20200713 0 0.9267 0.97 0.92 0.945 157815 0.945 up up correct
TER.US Teradyne Inc 20200713 0 88.45 90.7 86.81 86.85 2280526 86.41 down down correct
TESS.US TESSCO Technologies Incorporated 20200713 0 5.4 5.64 5.2 5.51 51700 5.51 up up correct
TFFP.US TFF Pharmaceuticals Inc 20200713 0 6.5 7.2 6.141 6.69 540000 6.69 up down incorrect
TFSL.US TFS Financial Corporation 20200713 0 13.73 13.98 13.54 13.695 174003 12.5123 down down correct
TGA.US TransGlobe Energy Corporation 20200713 0 0.59 0.6127 0.59 0.6036 92416 0.5649 up up correct
TGLS.US Tecnoglass Inc 20200713 0 5.52 5.56 4.84 4.85 58862 4.7821 down down correct
TGTX.US TG Therapeutics Inc 20200713 0 23.82 23.94 21.2525 21.78 2369203 21.78 down up incorrect
TH.US Target Hospitality Corp 20200713 0 1.48 1.52 1.37 1.45 222378 1.45 down up incorrect
THCA.US Tuscan Holdings Corp. II 20200713 0 10.07 10.08 10.07 10.08 7800 10.08 up up correct
THCAU.US Tuscan Holdings Corp. II 20200713 0 10.1 10.1 10.1 10.1 0 10.1
THCAW.US THCAW 20200713 0 0.6 0.6 0.6 0.6 258 0.6
THFF.US First Financial Corporation 20200713 0 33.59 34.33 33.105 33.82 72004 33.0019 up up correct
THMA.US Thimble Point Acquisition Corp 20200713 0 0.28 0.29 0.28 0.28 24500 0.28
THMO.US ThermoGenesis Holdings Inc 20200713 0 4.83 5.01 4.4 4.4 409426 4.4 down down correct
THRM.US Gentherm Incorporated 20200713 0 38.52 38.95 37.91 37.95 144967 37.95 down down correct
THTX.US Theratechnologies Inc 20200713 0 2.32 2.32 2.17 2.18 77300 2.18 down down correct
THWWW.US Target Hospitality Corp 20200713 0 0.05 0.1199 0.045 0.099 91880 0.099 up up correct
TIGO.US Millicom International Cellular S.A 20200713 0 25.7 25.74 25.21 25.26 74800 25.26 down up incorrect
TIGR.US UP Fintech Holding Limited 20200713 0 6.66 7.146 6.14 6.3 2956800 6.3 down down correct
TILE.US Interface Inc 20200713 0 7.18 7.345 6.89 7.13 398794 7.0917 down down correct
TIPLX.US Total Income + Real Estate Fund Class L 20200713 0 29.35 29.35 29.35 29.35 0 27.4667
TIPPX.US Total Income + Real Estate Fund CL C 20200713 0 28.24 28.24 28.24 28.24 0 26.0317
TIPRX.US Totl In Rl Est A 20200713 0 29.58 29.58 29.58 29.58 0 27.6891
TIPT.US Tiptree Inc 20200713 0 5.34 5.5831 5.08 5.15 31702 5.0011 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20200713 0 30.11 30.11 30.11 30.11 0 28.2
TITN.US Titan Machinery Inc 20200713 0 10.8 11.025 10.6 10.77 84747 10.77 down up incorrect
TLF.US Tandy Leather Factory Inc 20200713 0 15.51 16.03 15.51 16 3445 15.6979 up down incorrect
TLGT.US Teligent Inc 20200713 0 2.26 2.3892 2.18 2.21 58128 2.21 down down correct
TLMD.US SOC Telemed Inc 20200713 0 10.31 10.43 10.2397 10.41 47311 10.41 up up correct
TLRY.US Tilray Inc 20200713 0 7.96 8.41 7.45 7.47 8702200 7.47 down down correct
TLSA.US Tiziana Life Sciences PLC 20200713 0 8 9.1 7.97 8.59 364762 3.436 up up correct
TMC.US TMC the metals company Inc 20200713 0 10.16 10.3999 9.95 10.18 398938 10.18 up down incorrect
TMDI.US Titan Medical Inc 20200713 0 0.805 0.8479 0.78 0.808 732937 0.808 up up correct
TMDX.US TransMedics Group Inc 20200713 0 16.97 17.89 16.6 17.35 107900 17.35 up up correct
TMUS.US T 20200713 0 106.89 107.55 104.23 104.52 5752500 104.52 down up incorrect
TNDM.US Tandem Diabetes Care Inc 20200713 0 103.15 104.4999 95.0911 95.89 951631 95.89 down up incorrect
TNT.US Peak Fintech Group Inc. Common Shares 20200713 0 1630 1640 1600 1630 60950 1630
TNXP.US Tonix Pharmaceuticals Holding Corp 20200713 0 0.68 0.7295 0.524 0.545 63846980 0.545 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20200713 0 1.6 1.87 1.54 1.83 405054 14.64 up up correct
TOPS.US Top Ships Inc 20200713 0 0.1103 0.1114 0.1049 0.1052 86579875 2.63 down down correct
TOUR.US Tuniu Corporation 20200713 0 1.41 1.43 1.26 1.28 624000 1.28 down down correct
TOWN.US TowneBank 20200713 0 17.81 18.2 17.41 17.9 184826 17.2433 up up correct
TPIC.US TPI Composites Inc 20200713 0 24.23 25.31 23.99 24.07 398600 24.07 down up incorrect
TPST.US Tempest Therapeutics Inc 20200713 0 1.73 1.73 1.6 1.61 39928 24.15 down down correct
TPTX.US Turning Point Therapeutics Inc 20200713 0 61.27 63.4 59.63 59.94 381200 59.94 down down correct
TREE.US LendingTree Inc 20200713 0 307.14 311.94 295.61 296.83 79845 296.83 down down correct
TRHC.US Tabula Rasa HealthCare Inc 20200713 0 59.24 59.32 55.6 55.6 178700 55.6 down down correct
TRIB.US Trinity Biotech plc 20200713 0 2.69 2.69 2.45 2.48 607300 2.48 down down correct
TRIL.US Trillium Therapeutics Inc 20200713 0 7.31 7.3698 6.64 6.67 1244201 6.67 down down correct
TRIP.US TripAdvisor Inc 20200713 0 19.8 19.85 18.785 18.87 2685078 18.87 down down correct
TRIT.US Triterras Inc 20200713 0 11 11 10.52 10.7 830400 10.7 down down correct
TRMB.US Trimble Inc 20200713 0 42.88 43.2 41.65 41.66 926599 41.66 down down correct
TRMD.US TORM plc 20200713 0 7.61 7.62 7.1059 7.3037 30313 6.5801 down up incorrect
TRMK.US Trustmark Corporation 20200713 0 22.5 23.14 22.03 22.65 282788 21.6008 up up correct
TRNS.US Transcat Inc 20200713 0 24.31 26.41 24.31 25.54 18000 25.54 up down incorrect
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20200713 0 0.01 0.01 0.0011 0.0011 4828 0.22 down down correct
TROO.US TROOPS Inc 20200713 0 1.05 1.1 1.05 1.09 900 1.09 up up correct
TROW.US T. Rowe Price Group Inc 20200713 0 128.73 129.74 127.66 128.13 1497969 123.6417 down down correct
TRS.US TriMas Corporation 20200713 0 23.6 23.95 23.13 23.46 95300 23.4321 down down correct
TRST.US TrustCo Bank Corp NY 20200713 0 5.98 6.05 5.86 5.965 379274 28.0133 down down correct
TRUE.US TrueCar Inc 20200713 0 2.94 2.99 2.77 2.78 545631 2.78 down down correct
TRUP.US Trupanion Inc 20200713 0 48 49.19 45.95 45.98 361227 45.98 down down correct
TRVG.US trivago N.V 20200713 0 1.86 1.95 1.76 1.78 880900 1.78 down down correct
TRVI.US Trevi Therapeutics Inc 20200713 0 5.85 5.99 4.72 4.92 102200 4.92 down down correct
TRVN.US Trevena Inc 20200713 0 1.62 1.75 1.59 1.59 5944988 1.59 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20200713 0 17.95 18.36 17.5 17.58 170900 16.4173 down down correct
TSBK.US Timberland Bancorp Inc 20200713 0 17.06 17.25 16.8 16.97 8819 16.0402 down up incorrect
TSC.US TriState Capital Holdings Inc 20200713 0 13.96 14.2395 13.5 13.97 97385 13.97 up up correct
TSCAP.US TriState Capital Holdings Inc 20200713 0 23.049 23.049 22.31 22.55 29511 20.4207 down down correct
TSCBP.US TriState Capital Holdings Inc 20200713 0 21.59 22.517 21.59 22.483 10300 20.4749 up up correct
TSCO.US Tractor Supply Company 20200713 0 139.29 141 135.2 135.58 858054 133.3633 down down correct
TSEM.US Tower Semiconductor Ltd 20200713 0 20.86 21.7 20.51 20.61 581931 20.61 down down correct
TSIFX.US TSIFX 20200713 0 9.66 9.66 9.66 9.66 0 9.2448
TSLA.US Tesla Inc 20200713 0 1659 1794.99 1471.11 1497.06 194926792 299.412 down down correct
TSRI.US TSR Inc 20200713 0 4.145 4.145 3.829 3.829 4784 3.829 down down correct
TTCF.US Tattooed Chef Inc 20200713 0 16.5 16.591 14.4 14.47 2222895 14.47 down down correct
TTD.US The Trade Desk Inc 20200713 0 468.64 475.67 422.24 430.63 2273283 43.063 down up incorrect
TTEC.US TTEC Holdings Inc 20200713 0 46 46 44.01 44.1 108195 42.2158 down down correct
TTEK.US Tetra Tech Inc 20200713 0 77.62 78.98 76.76 76.89 155324 76.2253 down down correct
TTGT.US TechTarget Inc 20200713 0 31.68 31.79 31.25 31.26 532375 31.26 down down correct
TTMI.US TTM Technologies Inc 20200713 0 11.53 11.99 11.37 11.7 1203510 11.7 up up correct
TTNP.US Titan Pharmaceuticals Inc 20200713 0 0.29 0.292 0.282 0.2871 140038 8.613 down down correct
TTOO.US T2 Biosystems Inc 20200713 0 1.41 1.42 1.3 1.33 8033100 1.33 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20200713 0 1.555 1.61 1.5 1.59 42534 1.4656 up up correct
TTWO.US Take 20200713 0 154.46 155.99 146.15 146.82 1671461 146.82 down down correct
TURN.US 180 Degree Capital Corp 20200713 0 1.72 1.73 1.67 1.67 28236 5.01 down down correct
TUSK.US Mammoth Energy Services Inc 20200713 0 1.3 1.3 1.1 1.1 173500 1.1 down down correct
TVTX.US Travere Therapeutics Inc 20200713 0 19.91 20.43 19.31 19.85 699929 19.85 down down correct
TVTY.US Tivity Health Inc 20200713 0 11.46 12.265 11.38 11.5 573265 11.5 up up correct
TW.US Tradeweb Markets Inc 20200713 0 54.69 55.42 53.41 53.79 1181100 53.4395 down up incorrect
TWIN.US Twin Disc Incorporated 20200713 0 6.43 6.43 5.85 5.88 46500 5.88 down down correct
TWNK.US Hostess Brands Inc 20200713 0 11.89 11.91 11.68 11.76 1464400 11.76 down down correct
TWNKW.US Hostess Brands Inc 20200713 0 0.7 0.71 0.6605 0.6605 6189 0.6605 down down correct
TWOU.US 2U Inc 20200713 0 41 42.415 40.27 40.3 2770917 40.3 down down correct
TWST.US Twist Bioscience Corporation 20200713 0 55 57.24 50.61 51.59 646500 51.59 down down correct
TXG.US 10x Genomics Inc 20200713 0 91.89 92.99 87.1 87.44 403700 87.44 down up incorrect
TXMD.US TherapeuticsMD Inc 20200713 0 1.51 1.58 1.47 1.5 3831471 1.5 down down correct
TXN.US Texas Instruments Incorporated 20200713 0 132 133.59 128.49 128.82 4861922 124.1072 down up incorrect
TXRH.US Texas Roadhouse Inc 20200713 0 50.4 51.73 49.1 49.27 942843 48.6395 down down correct
TYHT.US Shineco Inc 20200713 0 0.51 0.51 0.49 0.4994 71560 4.4946 down down correct
TYME.US Tyme Technologies Inc 20200713 0 1.23 1.23 1.15 1.19 414035 1.19 down down correct
TZOO.US Travelzoo 20200713 0 5.77 6.2 5.35 5.35 136000 5.35 down down correct
UAL.US United Airlines Holdings Inc 20200713 0 33.23 33.37 31.01 31.76 56572980 31.76 down up incorrect
UBCP.US United Bancorp Inc 20200713 0 11.49 11.49 11 11 3687 10.3901 down down correct
UBFO.US United Security Bancshares 20200713 0 6.08 6.31 5.91 6.03 26955 5.5985 down down correct
UBOH.US United Bancshares Inc 20200713 0 18.29 18.29 18.29 18.29 302 17.5746
UBSI.US United Bankshares Inc 20200713 0 26.42 27 25.69 26.41 473951 24.789 down down correct
UBX.US Unity Biotechnology Inc 20200713 0 7.66 7.85 7.38 7.39 286800 7.39 down up incorrect
UCBI.US United Community Banks Inc 20200713 0 18.15 18.61 17.58 18.19 311801 17.4621 up up correct
UCBIO.US United Community Banks Inc 20200713 0 24.88 24.95 24.82 24.85 16000 22.5988 down up incorrect
UCL.US uCloudlink Group Inc 20200713 0 14.4 14.8 14.239 14.4452 10084 14.4452 up up correct
UCTT.US Ultra Clean Holdings Inc 20200713 0 23.89 24.39 22.8 22.84 485976 22.84 down down correct
UEIC.US Universal Electronics Inc 20200713 0 45.83 47.17 45.44 46.17 49000 46.17 up up correct
UEPS.US Net 1 UEPS Technologies Inc 20200713 0 3.11 3.17 3.08 3.1 144724 3.1 down down correct
UFCS.US United Fire Group Inc 20200713 0 26.33 26.33 25.455 25.9 72629 24.8251 down up incorrect
UFPI.US UFP Industries Inc 20200713 0 49.19 49.51 47.95 47.98 300459 47.3612 down down correct
UFPT.US UFP Technologies Inc 20200713 0 44.6 46.35 44.33 45.15 37400 45.15 up up correct
UG.US United 20200713 0 14.85 14.85 14.07 14.17 4271 13.4638 down down correct
UGRO.US urban 20200713 0 0.51 0.9 0.51 0.9 1050 5.4 up up correct
UHAL.US AMERCO 20200713 0 295.01 301.13 291.2 295.2 22692 292.7984 up down incorrect
UIHC.US United Insurance Holdings Corp 20200713 0 7.7 7.72 7.58 7.6 71039 7.1052 down up incorrect
UK.US Ucommune International Ltd 20200713 0 10.15 10.2499 10.1 10.19 150328 10.19 up down incorrect
ULBI.US Ultralife Corporation 20200713 0 6.47 6.6 6.32 6.37 19200 6.37 down down correct
ULH.US Universal Logistics Holdings Inc 20200713 0 17.4 17.845 17.16 17.28 32377 16.8739 down down correct
ULTA.US Ulta Beauty Inc 20200713 0 197.88 199.355 192.4601 192.71 1236831 192.71 down down correct
UMBF.US UMB Financial Corporation 20200713 0 46.97 47.72 44.95 46.84 316559 45.6854 down up incorrect
UMPQ.US Umpqua Holdings Corporation 20200713 0 10.55 10.71 10.19 10.52 1650323 9.7282 down down correct
UNAM.US Unico American Corporation 20200713 0 5 5 4.13 4.24 6200 4.24 down down correct
UNB.US Union Bankshares Inc 20200713 0 17.29 17.647 17.29 17.37 2715 16.1458 up down incorrect
UNIQX.US UNIQX 20200713 0 26.36 26.36 26.36 26.36 0 25.2417
UNIT.US Uniti Group Inc 20200713 0 9.36 9.44 8.86 8.87 1252646 8.1853 down down correct
UNTY.US Unity Bancorp Inc 20200713 0 13.2 13.2 12.7 13.06 6821 12.7239 down down correct
UONE.US Urban One Inc 20200713 0 15.05 15.361 13.9 13.94 615654 13.94 down down correct
UONEK.US Urban One Inc 20200713 0 1.75 1.75 1.63 1.66 1592400 1.66 down down correct
UPLD.US Upland Software Inc 20200713 0 35.07 35.495 33.03 33.14 269223 33.14 down down correct
UPWK.US Upwork Inc 20200713 0 16.38 16.46 14.47 14.56 3212200 14.56 down down correct
URBN.US Urban Outfitters Inc 20200713 0 16.8 16.8 16.16 16.24 1646727 16.24 down up incorrect
URGN.US UroGen Pharma Ltd 20200713 0 23.97 24.26 23.21 23.31 220300 23.31 down down correct
USAK.US USA Truck Inc 20200713 0 8.2 8.36 8.15 8.29 16341 8.29 up up correct
USAP.US Universal Stainless & Alloy Products Inc 20200713 0 7.97 8.19 7.8 7.8 17900 7.8 down down correct
USAU.US U.S. Gold Corp 20200713 0 8.05 8.22 7.4 7.51 161436 7.51 down down correct
USEG.US U.S. Energy Corp 20200713 0 4.85 5.09 4.78 4.81 26400 4.81 down down correct
USIO.US Usio Inc 20200713 0 2.21 2.2863 2.1601 2.18 26499 2.18 down down correct
USLM.US United States Lime & Minerals Inc 20200713 0 84.99 84.99 84.3 84.3 2379 83.6418 down down correct
USQIX.US USQ Core Real Estate Fund 20200713 0 24.86 24.86 24.86 24.86 0 23.6391
USQSX.US USQ Core Real Estate Fund 20200713 0 24.87 24.87 24.87 24.87 0 23.6492
USWS.US U.S. Well Services Inc 20200713 0 0.45 0.45 0.4123 0.4214 166192 1.4749 down down correct
USWSW.US U.S. Well Services Inc. WT EXP 031524 20200713 0 0.045 0.045 0.02 0.039 152787 0.039 down up incorrect
UTHR.US United Therapeutics Corporation 20200713 0 118 119.39 115.92 115.95 319794 115.95 down down correct
UTMD.US Utah Medical Products Inc 20200713 0 82.85 83.4 80.8 82.4 23577 79.605 down up incorrect
UTSI.US UTStarcom Holdings Corp 20200713 0 1.69 1.72 1.66 1.71 15400 1.71 up up correct
UVSP.US Univest Financial Corporation 20200713 0 14.79 15.09 14.35 14.77 199007 14.176 down down correct
UXIN.US Uxin Limited 20200713 0 1.85 1.86 1.62 1.65 1516100 1.65 down down correct
VALU.US Value Line Inc 20200713 0 25.8 26.65 25.5 25.5 5199 24.4129 down up incorrect
VBFC.US Village Bank and Trust Financial Corp 20200713 0 30.2668 30.2668 30.2668 30.2668 128 30.1911
VBIV.US VBI Vaccines Inc 20200713 0 3.94 4.14 3.7613 3.8 10722204 3.8 down down correct
VBLT.US Vascular Biogenics Ltd 20200713 0 1.24 1.24 1.21 1.23 189900 1.23 down down correct
VBTX.US Veritex Holdings Inc 20200713 0 16.58 16.75 16.04 16.32 188054 15.6786 down up incorrect
VC.US Visteon Corporation 20200713 0 70.32 70.66 67.95 67.96 251970 67.96 down down correct
VCEL.US Vericel Corporation 20200713 0 16.24 16.88 16.09 16.2 593800 16.2 down down correct
VCMIX.US Versus Capital Multi 20200713 0 26.4 26.4 26.4 26.4 0 25.1106
VCNX.US Vaccinex Inc 20200713 0 4.39 4.95 4.36 4.65 495500 4.65 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20200713 0 24.55 24.55 24.55 24.55 0 23.5048
VCTR.US Victory Capital Holdings Inc 20200713 0 18.89 19.1 17.51 17.77 253480 17.3612 down up incorrect
VCYT.US Veracyte Inc 20200713 0 30.2 30.7199 28.33 28.46 767914 28.46 down up incorrect
VECO.US Veeco Instruments Inc 20200713 0 13.85 14.435 13.38 13.4 757212 13.4 down down correct
VEON.US VEON Ltd 20200713 0 1.775 1.79 1.76 1.77 2829039 1.77 down down correct
VERB.US Verb Technology Company Inc 20200713 0 1.39 1.4 1.25 1.29 284559 1.29 down down correct
VERBW.US Verb Technology Company Inc 20200713 0 0.34 0.35 0.34 0.34 34731 0.34
VERI.US Veritone Inc 20200713 0 13.58 14.31 11.65 11.69 1800900 11.69 down down correct
VERO.US Venus Concept Inc 20200713 0 3.02 3.02 2.76 2.78 208200 2.78 down down correct
VERU.US Veru Inc 20200713 0 3.07 3.1 2.88 2.91 485300 2.91 down down correct
VERY.US Vericity Inc 20200713 0 8.8 8.94 8.46 8.5 2900 8.5 down down correct
VFF.US Village Farms International Inc 20200713 0 5.18 5.5 4.97 5 1020412 5 down down correct
VFLEX.US VFLEX 20200713 0 23.77 23.77 23.77 23.77 0 21.9718
VG.US Vonage Holdings Corp 20200713 0 11.17 11.27 10.56 10.6 3393760 10.6 down down correct
VIA.US Via Renewables Inc 20200713 0 6.89 6.93 6.78 6.85 83420 6.1778 down down correct
VIAC.US ViacomCBS Inc 20200713 0 23.32 24.085 22.54 23.71 14111260 22.8403 up up correct
VIACA.US ViacomCBS Inc 20200713 0 25.67 26.3 24.87 25.8 120539 24.9218 up down incorrect
VIASP.US Via Renewables Inc 20200713 0 20.04 20.679 19.92 19.92 6400 17.8428 down down correct
VIAV.US Viavi Solutions Inc 20200713 0 13.09 13.39 12.75 12.76 3220884 12.76 down down correct
VICR.US Vicor Corporation 20200713 0 76.12 78.14 73.51 73.68 334330 73.68 down down correct
VINC.US Vincerx Pharma Inc 20200713 0 10.1 10.2 10.1 10.2 15356 10.2 up up correct
VIOT.US Viomi Technology Co. Ltd 20200713 0 6.2 6.95 6.2 6.68 460900 6.68 up up correct
VIR.US Vir Biotechnology Inc 20200713 0 49.6 51.49 49.6 50.22 2083400 50.22 up up correct
VIRC.US Virco Mfg. Corporation 20200713 0 2.71 2.95 2.6 2.84 11400 2.84 up down incorrect
VIRT.US Virtu Financial Inc 20200713 0 24.46 24.94 24.24 24.33 1283025 23.0301 down up incorrect
VIRX.US Viracta Therapeutics Inc 20200713 0 2.9 2.9 2.6 2.7 645780 2.7 down down correct
VISL.US Vislink Technologies Inc 20200713 0 0.7236 0.75 0.63 0.65 4851109 3.9 down up incorrect
VIVE.US Viveve Medical Inc 20200713 0 5.7 5.9 5.65 5.75 58302 5.75 up down incorrect
VIVO.US Meridian Bioscience Inc 20200713 0 24.3 25.38 22.87 23.31 1404915 23.31 down up incorrect
VJET.US voxeljet AG 20200713 0 1.38 1.4369 1.32 1.3399 14941 6.6995 down down correct
VKTX.US Viking Therapeutics Inc 20200713 0 6.91 7.15 6.7 6.71 2378697 6.71 down down correct
VLCN.US Volcon Inc. Common stock 20200713 0 6.5 6.6 6.5 6.5 292 6.5
VLDR.US Velodyne Lidar Inc 20200713 0 19.62 19.85 17 18.11 1136617 18.11 down down correct
VLDRW.US Velodyne Lidar Inc 20200713 0 3.45 3.49 2.67 2.95 1019127 2.95 down down correct
VLGEA.US Village Super Market Inc 20200713 0 26.9 27.22 26.705 26.85 40166 25.4577 down down correct
VLY.US Valley National Bancorp 20200713 0 7.22 7.27 6.915 7.12 2186799 6.7083 down down correct
VLYPO.US Valley National Bancorp 20200713 0 21.6 21.7 20.825 20.825 33046 19.2082 down down correct
VLYPP.US Valley National Bancorp 20200713 0 25.09 25.11 24.5773 25.11 4047 23.1349 up up correct
VMD.US Viemed Healthcare Inc 20200713 0 10.63 10.63 9.58 9.67 384337 9.67 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20200713 0 11.59 11.86 11.35 11.36 518664 11.36 down down correct
VNET.US 21Vianet Group Inc 20200713 0 28.11 28.89 24.48 24.63 1964989 24.63 down down correct
VNOM.US Viper Energy Partners LP 20200713 0 9.73 9.9581 9.505 9.58 1021638 8.9124 down down correct
VOD.US Vodafone Group Plc 20200713 0 15.74 15.765 15.44 15.46 2047905 14.0754 down down correct
VOXX.US VOXX International Corporation 20200713 0 5.7 5.975 5.26 5.28 454058 5.28 down down correct
VQS.US Viq Solutions Inc 20200713 0 2.88 2.88 2.72 2.72 57850 2.72 down down correct
VRA.US Vera Bradley Inc 20200713 0 4.08 4.2322 3.93 4.1 294545 4.1 up up correct
VRAY.US ViewRay Inc 20200713 0 2.23 2.28 2.11 2.12 1015300 2.12 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20200713 0 9.87 10.1 8.57 8.8 295300 8.8 down up incorrect
VRDN.US Viridian Therapeutics Inc 20200713 0 0.94 0.9401 0.86 0.8698 111449 13.047 down down correct
VREX.US Varex Imaging Corporation 20200713 0 15.16 15.72 15.01 15.09 664300 15.09 down down correct
VRM.US Vroom Inc 20200713 0 50.3 52 44.71 44.94 1568300 44.94 down down correct
VRME.US VerifyMe Inc 20200713 0 4.03 4.03 3.7 3.72 70036 3.72 down down correct
VRMEW.US VerifyMe Inc 20200713 0 1.09 1.0901 1.09 1.09 5205 1.09
VRNA.US Verona Pharma plc 20200713 0 4.85 4.97 4.5201 4.72 18637 4.72 down down correct
VRNS.US Varonis Systems Inc 20200713 0 105.27 105.27 99.52 100.02 1652310 33.34 down down correct
VRNT.US Verint Systems Inc 20200713 0 43.8791 43.979 41.8396 42.0295 685926 21.4109 down down correct
VRRM.US Verra Mobility Corporation 20200713 0 9.76 10.225 9.59 9.93 1452200 9.93 up up correct
VRSK.US Verisk Analytics Inc 20200713 0 175.21 176.445 172.05 172.85 832918 171.3143 down down correct
VRSN.US VeriSign Inc 20200713 0 211.19 211.19 200.7 201 710191 201 down down correct
VRTS.US Virtus Investment Partners Inc 20200713 0 131.14 131.14 122.89 124.13 60819 121.0694 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20200713 0 293.05 296.85 283.85 284.82 1667442 284.82 down down correct
VS.US Versus Systems Inc 20200713 0 0.1635 0.1658 0.163 0.163 512 2.608 down up incorrect
VSAT.US Viasat Inc 20200713 0 37.58 37.715 36.31 36.53 320791 36.53 down down correct
VSEC.US VSE Corporation 20200713 0 29.6 29.6 27.885 28.53 39813 28.1414 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20200713 0 5.84 5.84 5.84 5.84 0 5.5521
VSLCX.US Invesco Senior Loan Fund Class C 20200713 0 5.85 5.85 5.85 5.85 0 5.6202
VSLYX.US If Inv Snr Fnd Y 20200713 0 5.84 5.84 5.84 5.84 0 5.5328
VSTM.US Verastem Inc 20200713 0 1.45 1.46 1.3 1.32 6504700 1.32 down up incorrect
VTGN.US VistaGen Therapeutics Inc 20200713 0 0.4866 0.59 0.46 0.565 6385489 0.565 up up correct
VTNR.US Vertex Energy Inc 20200713 0 0.608 0.6344 0.59 0.595 137897 0.595 down down correct
VTRS.US Viatris Inc 20200713 0 16.26 16.49 15.97 16.13 3986211 15.7626 down down correct
VTSI.US VirTra Inc 20200713 0 3.63 3.63 3.215 3.22 55888 3.22 down down correct
VTVT.US vTv Therapeutics Inc 20200713 0 2.2 2.22 2.1267 2.15 253473 2.15 down down correct
VUZI.US Vuzix Corporation 20200713 0 4 4.21 3.55 3.61 7360843 3.61 down down correct
VVPR.US VivoPower International PLC 20200713 0 1.96 1.9899 1.55 1.6 187383 1.6 down down correct
VWTR.US Vidler Water Resources Inc 20200713 0 7.86 7.96 7.74 7.78 71000 7.78 down down correct
VXRT.US Vaxart Inc 20200713 0 9.02 13.53 8.56 12.12 134329009 12.12 up down incorrect
VYGR.US Voyager Therapeutics Inc 20200713 0 13.02 13.2 12.36 12.41 595000 12.41 down up incorrect
VYNE.US VYNE Therapeutics Inc 20200713 0 6.68 7.04 6.48 6.48 782450 6.48 down up incorrect
VYNT.US Vyant Bio Inc 20200713 0 3.02 3.14 2.91 2.95 20100 2.95 down down correct
WABC.US Westamerica Bancorporation 20200713 0 55.34 56.14 54.49 55.05 87281 52.7404 down up incorrect
WAFD.US Washington Federal Inc 20200713 0 24.77 25.3 24.22 24.84 352088 23.6607 up up correct
WAFU.US Wah Fu Education Group Limited 20200713 0 6.37 6.66 5.9 6.09 519474 6.09 down down correct
WASH.US Washington Trust Bancorp Inc 20200713 0 30.27 31.11 29.785 30.55 126092 28.8418 up up correct
WATT.US Energous Corporation 20200713 0 3.55 3.63 3.105 3.16 2191509 3.16 down down correct
WB.US Weibo Corporation 20200713 0 37.28 38.78 36.83 36.85 1774159 36.85 down down correct
WBA.US Walgreens Boots Alliance Inc 20200713 0 40.18 40.36 39.445 39.58 9757455 37.2434 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20200713 0 42.29 42.38 38.82 39.1 1622600 39.1 down down correct
WDAY.US Workday Inc 20200713 0 196.53 197.16 184.2598 184.77 1761837 184.77 down up incorrect
WDC.US Western Digital Corporation 20200713 0 42.7 43.1269 41.825 41.85 4530304 41.85 down up incorrect
WDFC.US WD 20200713 0 194.69 200.8 194.69 196.39 179825 192.8822 up up correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20200713 0 12.85 12.85 12.85 12.85 0 12.7425
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20200713 0 13.21 13.21 13.21 13.21 0 13.1047
WEN.US The Wendy's Company 20200713 0 22.21 22.4 21.4113 21.43 1935580 20.8957 down down correct
WERN.US Werner Enterprises Inc 20200713 0 44.34 44.51 42.11 42.15 1548333 41.6514 down down correct
WESFX.US Wildermuth Endowment Strategy Fund 20200713 0 13.35 13.35 13.35 13.35 0 13.2431
WETF.US WisdomTree Investments Inc 20200713 0 3.51 3.51 3.38 3.42 717064 3.306 down up incorrect
WEYS.US Weyco Group Inc 20200713 0 18.91 19.78 17.99 18.59 26074 17.5465 down down correct
WFCF.US Where Food Comes From Inc 20200713 0 1.57 1.75 1.53 1.5899 28169 6.2961 up up correct
WFCPX.US Wells Fargo & Co Non 20200713 0 25.1 25.1 25.1 25.1 0 25.1
WHF.US WhiteHorse Finance Inc 20200713 0 10.21 10.56 10.21 10.27 93233 8.6782 up up correct
WHFBZ.US WHFBZ 20200713 0 24.07 24.37 24.07 24.37 553 22.164 up down incorrect
WHLM.US Wilhelmina International Inc 20200713 0 3.5 3.7 3.5 3.7 296 3.7 up up correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20200713 0 2.09 2.14 1.98 2.01 53500 2.01 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20200713 0 12.555 12.6 12.555 12.6 3200 12.6 up down incorrect
WHLRP.US Wheeler Real Estate Investment Trust Inc 20200713 0 8.35 8.81 8.175 8.45 2000 8.45 up up correct
WILC.US G. Willi 20200713 0 15.76 15.76 15.45 15.6642 1810 14.7721 down down correct
WIMI.US WiMi Hologram Cloud Inc 20200713 0 19.13 29.5 18.37 24.74 57751301 24.74 up up correct
WINA.US Winmark Corporation 20200713 0 160.56 163.03 156.69 157.35 24109 148.5462 down down correct
WING.US Wingstop Inc 20200713 0 138.95 138.95 129.34 129.7 681005 124.0567 down down correct
WINT.US Windtree Therapeutics Inc 20200713 0 6.9 7.02 6.26 6.62 50468 6.62 down down correct
WIRE.US Encore Wire Corporation 20200713 0 47.68 48.075 46.85 47.24 59946 47.1675 down down correct
WISA.US Summit Wireless Technologies Inc 20200713 0 2.25 2.4 2.2 2.28 1422300 2.28 up up correct
WIX.US Wix.com Ltd 20200713 0 298.75 299.83 277.6 281 1048356 281 down down correct
WKEY.US WISeKey International Holding AG 20200713 0 6.35 6.35 5.675 5.9 21600 5.9 down down correct
WKHS.US Workhorse Group Inc 20200713 0 17.395 17.68 15.3 15.44 39069738 15.44 down down correct
WKSP.US Worksport Ltd. Common Stock 20200713 0 0.086 0.086 0.065 0.069 427000 0.069 down down correct
WLDN.US Willdan Group Inc 20200713 0 23.87 24.61 23.21 23.77 60127 23.77 down down correct
WLFC.US Willis Lease Finance Corporation 20200713 0 23.39 24.28 20.7 20.7 14300 20.7 down down correct
WLTW.US Willis Towers Watson Public Limited Company 20200713 0 203.84 204.64 200.795 201.47 481163 198.2731 down up incorrect
WMG.US Warner Music Group Corp 20200713 0 30.89 31 30.09 30.09 493238 29.4204 down down correct
WMPN.US William Penn Bancorporation 20200713 0 26 26 26 26 352 2.0257
WNEB.US Western New England Bancorp Inc 20200713 0 5.43 5.45 5.27 5.27 27039 5.0546 down down correct
WPRT.US Westport Fuel Systems Inc 20200713 0 1.37 1.38 1.24 1.25 1742015 1.25 down down correct
WRAP.US Wrap Technologies Inc 20200713 0 12.36 12.64 10.25 10.98 1734600 10.98 down down correct
WRLD.US World Acceptance Corporation 20200713 0 65.61 66.97 63.18 66 42600 66 up up correct
WSBC.US WesBanco Inc 20200713 0 19.68 19.94 19.105 19.63 294144 18.4384 down down correct
WSBF.US Waterstone Financial Inc 20200713 0 13.69 13.98 13.53 13.78 98672 12.6227 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20200713 0 12.58 12.7 11.9 11.93 2278100 11.93 down down correct
WSFS.US WSFS Financial Corporation 20200713 0 26.72 27.39 25.99 26.76 202837 26.2743 up up correct
WSTG.US Wayside Technology Group Inc 20200713 0 24.636 25 23.61 24.31 9911 23.335 down down correct
WTBA.US West Bancorporation Inc 20200713 0 16.68 16.95 16.23 16.9 68932 15.9395 up up correct
WTER.US The Alkaline Water Company Inc 20200713 0 2.4 2.6 2.17 2.24 3639277 2.24 down down correct
WTFC.US Wintrust Financial Corporation 20200713 0 41.26 42.03 39.7022 41.15 247211 40.005 down down correct
WTFCM.US Wintrust Financial Corporation 20200713 0 25.63 25.75 25.4525 25.75 10245 23.8943 up up correct
WTFCP.US Wintrust Financial Corporation 20200713 0 25.79 25.8499 25.6688 25.7 25165 23.5556 down down correct
WTRH.US Waitr Holdings Inc 20200713 0 3.78 3.84 3.46 3.495 6432386 3.495 down down correct
WTW.US Weight Watchers International Inc 20200713 0 24.49 25.49 24.25 24.32 14930 24.32 down down correct
WVE.US Wave Life Sciences Ltd 20200713 0 9.9 10.46 9.65 9.66 316200 9.66 down down correct
WVFC.US WVS Financial Corp 20200713 0 13.05 13.05 13.05 13.05 18 12.5366
WVVI.US Willamette Valley Vineyards Inc 20200713 0 5.99 6.0947 5.8 6.025 6452 6.025 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20200713 0 5.25 5.25 5.25 5.25 1351 4.8805
WW.US WW International Inc 20200713 0 24.75 25.51 24.13 24.29 1291587 24.29 down down correct
WWD.US Woodward Inc 20200713 0 75.49 76.385 73.62 74.23 401212 73.6904 down up incorrect
WYNN.US Wynn Resorts Limited 20200713 0 76.4 84.9841 73.09 81.265 16235860 81.265 up down incorrect
XAIR.US Beyond Air Inc 20200713 0 6.75 6.9 6.063 6.25 244200 6.25 down down correct
XBIO.US Xenetic Biosciences Inc 20200713 0 1.04 1.04 0.9701 1 158365 1 down down correct
XBIOW.US Xenetic Biosciences Inc 20200713 0 0.7 0.7 0.7 0.7 0 0.7
XBIT.US XBiotech Inc 20200713 0 14.83 15.15 14.35 14.35 151784 14.35 down down correct
XCAPX.US ACAP Strategic Fund 20200713 0 24.51 24.51 24.51 24.51 0 23.5406
XCBFX.US Capstone Church Bond Fund 20200713 0 12 12 12 12 0 12
XCLIX.US XCLIX 20200713 0 10.9 10.9 10.9 10.9 0 10.5202
XCUR.US Exicure Inc 20200713 0 2.41 2.41 2.24 2.25 130500 2.25 down up incorrect
XCWPX.US ACAP Strategic Fund Class W Shares 20200713 0 18.26 18.26 18.26 18.26 0 18.26
XEL.US Xcel Energy Inc 20200713 0 63.17 64.93 63.17 64.17 2157614 61.6188 up up correct
XELA.US Exela Technologies Inc 20200713 0 0.53 0.545 0.4912 0.509 8848170 1.527 down down correct
XELB.US Xcel Brands Inc 20200713 0 0.8 0.8 0.7716 0.789 23652 0.789 down down correct
XENE.US Xenon Pharmaceuticals Inc 20200713 0 13.37 13.49 11.96 12.15 115547 12.15 down down correct
XENT.US Intersect ENT Inc 20200713 0 18.49 18.54 17.55 17.75 759173 17.75 down down correct
XERS.US Xeris Pharmaceuticals Inc 20200713 0 2.97 3.22 2.72 2.74 11282000 2.74 down up incorrect
XFOR.US X4 Pharmaceuticals Inc 20200713 0 8.28 8.34 7.985 8.03 71637 8.03 down down correct
XGEIX.US Guggenheim Energy & Income Fund 20200713 0 744.95 744.95 744.95 744.95 0 612.0209
XGN.US Exagen Inc 20200713 0 10.721 11.35 10.56 10.79 173800 10.79 up up correct
XILSX.US Pioneer ILS Interval Fund 20200713 0 8.54 8.54 8.54 8.54 0 8.1159
XLNX.US Xilinx Inc 20200713 0 100.12 101.47 97.79 97.91 3679706 97.0963 down down correct
XLRN.US Acceleron Pharma Inc 20200713 0 100.39 101.71 95.88 96.04 533363 96.04 down down correct
XNCR.US Xencor Inc 20200713 0 32.26 32.98 31.12 31.27 312178 31.27 down down correct
XNET.US Xunlei Limited 20200713 0 4.08 4.23 3.96 4 810580 4 down down correct
XOMA.US XOMA Corporation 20200713 0 19.26 19.37 17.93 18.18 63907 18.18 down down correct
XONE.US The ExOne Company 20200713 0 8.74 8.99 8.57 8.61 195901 8.61 down down correct
XP.US XP Inc 20200713 0 47.59 50.63 44.05 45.73 2372400 45.73 down up incorrect
XPEL.US XPEL Inc 20200713 0 15.11 15.2 14.596 14.66 112488 14.66 down down correct
XPER.US Xperi Holding Corporation 20200713 0 14.26 14.38 14.03 14.05 889243 13.863 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20200713 0 5.84 5.84 5.84 5.84 0 5.5547
XRAY.US DENTSPLY SIRONA Inc 20200713 0 42.43 42.9 41.66 41.8 1441484 41.405 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20200713 0 15.66 16.34 15.56 15.84 3885840 14.9572 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20200713 0 10.08 10.08 10.08 10.08 0 9.5917
XSICX.US Voya Senior Income Fund Class 20200713 0 10.06 10.06 10.06 10.06 0 9.6364
XSIIX.US ING Senior Incm Fd 20200713 0 10.05 10.05 10.05 10.05 0 9.5298
XSILX.US XSILX 20200713 0 8.63 8.63 8.63 8.63 0 8.2613
XSIWX.US ING Senior Incm Fd 20200713 0 10.09 10.09 10.09 10.09 0 9.5701
XSLCX.US Invesco Senior Loan Fund Class 20200713 0 5.84 5.84 5.84 5.84 0 5.84
XSPA.US XpresSpa Group Inc 20200713 0 3.73 3.7402 3.255 3.48 7676653 3.48 down down correct
XTLB.US XTL Biopharmaceuticals Ltd 20200713 0 1.44 1.49 1.38 1.49 19986 1.49 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20200713 0 0.75 0.785 0.75 0.754 618100 0.754 up down incorrect
YELL.US Yellow Corporation 20200713 0 3.48 3.49 2.94 3.01 3093700 3.01 down down correct
YI.US 111 Inc 20200713 0 6.8 6.81 6.34 6.48 91400 6.48 down up incorrect
YJ.US Yunji Inc 20200713 0 3.35 3.35 2.78 2.78 591300 2.78 down down correct
YMAB.US Y 20200713 0 40.07 41.65 38.73 38.83 128300 38.83 down up incorrect
YMTX.US Yumanity Therapeutics Inc 20200713 0 1.35 1.36 1.27 1.29 54682 25.8 down down correct
YNDX.US Yandex N.V 20200713 0 51.51 52.69 51.42 51.72 5302423 51.72 up up correct
YORW.US The York Water Company 20200713 0 46.58 47 45.92 45.92 32810 44.9765 down down correct
YTEN.US Yield10 Bioscience Inc 20200713 0 6.1 6.39 5.97 6.04 111266 6.04 down down correct
YTRA.US Yatra Online Inc 20200713 0 0.749 0.75 0.72 0.741 479900 0.741 down down correct
YVR.US Liquid Media Group Ltd 20200713 0 1.51 1.55 1.47 1.52 859900 1.52 up up correct
YY.US JOYY Inc 20200713 0 85.52 85.7 81.72 82.07 994852 78.8304 down down correct
Z.US Zillow Group Inc 20200713 0 63.1 63.33 58.16 58.2 2903300 58.2 down down correct
ZBRA.US Zebra Technologies Corporation 20200713 0 264.91 265.3 255.07 255.5 211834 255.5 down down correct
ZCMD.US Zhongchao Inc 20200713 0 2.39 2.76 2.32 2.425 135600 2.425 up up correct
ZD.US Ziff Davis Inc. 20200713 0 57.48 57.8 55.6 55.74 758204 55.74 down up incorrect
ZEST.US Ecoark Holdings Inc. Common Stock 20200713 0 3.05 3.18 2.95 3.14 189500 3.14 up up correct
ZEUS.US Olympic Steel Inc 20200713 0 10.55 10.95 10.415 10.61 52042 10.5424 up up correct
ZG.US Zillow Group Inc 20200713 0 62.67 62.9816 58.07 58.22 653157 58.22 down up incorrect
ZGNX.US Zogenix Inc 20200713 0 27.45 28.5 26.39 26.49 670546 26.49 down down correct
ZGYH.US Yunhong International 20200713 0 9.78 9.78 9.76 9.78 1500 9.78
ZGYHR.US Yunhong International 20200713 0 0.287 0.287 0.287 0.287 2124 0.287
ZGYHU.US Yunhong International 20200713 0 10.03 10.11 10.03 10.09 11202 10.09 up up correct
ZGYHW.US Yunhong International 20200713 0 0.278 0.4159 0.1801 0.1801 33371 0.1801 down down correct
ZI.US ZoomInfo Technologies Inc 20200713 0 44 44.05 39.07 40.33 3214900 40.33 down down correct
ZION.US Zions Bancorporation National Association 20200713 0 32.76 33.26 31.75 32.88 2348219 31.481 up up correct
ZIONL.US ZIONL 20200713 0 26.03 26.07 25.83 25.88 44500 23.5501 down down correct
ZIONO.US Zions Bancorporation National Association 20200713 0 25.98 26.37 25.98 26.06 2300 23.8912 up up correct
ZIONP.US Zions Bancorporation National Association 20200713 0 20.435 20.6418 20.435 20.6418 830 19.4087 up up correct
ZIOP.US ZIOPHARM Oncology Inc 20200713 0 3.39 3.48 3.26 3.26 1647684 3.26 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20200713 0 0.1099 0.11 0.1099 0.11 1301 0.11 up up correct
ZIXI.US Zix Corporation 20200713 0 6.96 6.98 6.1 6.18 2238100 6.18 down down correct
ZJZZT.US NASDAQ TEST STOCK 20200713 0 12 12 12 12 198200 12
ZKIN.US ZK International Group Co. Ltd 20200713 0 1.44 1.48 1.41 1.42 70000 1.42 down down correct
ZLAB.US Zai Lab Limited 20200713 0 86.1 88.79 84.66 85.04 416300 85.04 down down correct
ZM.US Zoom Video Communications Inc 20200713 0 278.63 281 256.3376 260.3 9293047 260.3 down down correct
ZNGA.US Zynga Inc 20200713 0 10.51 10.51 9.66 9.75 25589400 9.75 down up incorrect
ZNTL.US Zentalis Pharmaceuticals Inc 20200713 0 40 41 38.07 39.3 138100 39.3 down up incorrect
ZS.US Zscaler Inc 20200713 0 126.11 129 118.582 119.91 3936500 119.91 down down correct
ZSAN.US Zosano Pharma Corporation 20200713 0 0.825 0.832 0.801 0.8107 1078951 0.8107 down down correct
ZUMZ.US Zumiez Inc 20200713 0 26.07 26.4 25.24 25.34 235506 25.34 down down correct
ZVO.US Zovio Inc 20200713 0 3.31 3.9 3.31 3.63 801900 3.63 up up correct
ZVZZT.US NASDAQ TEST STOCK 20200713 0 10.02 10.02 9.99 10.02 1135640 10.02
ZWZZT.US NASDAQ TEST STOCK 20200713 0 17 17.7 17 17.7 39997 17.7 up up correct
ZYNE.US Zynerba Pharmaceuticals Inc 20200713 0 3.69 3.71 3.45 3.45 1460322 3.45 down down correct
ZYXI.US Zynex Inc 20200713 0 28.65 29.01 25.91 26.11 1217000 26.11 down up incorrect

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