CollectAI

close-nasdaq_stocks

2020/08/03

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20200803 0 10.43 10.43 10.43 10.43 0 9.9091
AACG.US ATA Creativity Global 20200803 0 1.12 1.4 1.02 1.365 387600 1.365 up up correct
AADI.US Aadi Bioscience Inc 20200803 0 18.9 20.4 18.75 19.35 46906 19.35 up up correct
AAIDX.US AAIDX 20200803 0 20.55 20.55 20.55 20.55 0 18.7435
AAL.US American Airlines Group Inc 20200803 0 11.07 11.235 10.71 11.08 48263992 11.08 up up correct
AAME.US Atlantic American Corporation 20200803 0 1.8465 1.93 1.8465 1.88 3330 1.8702 up up correct
AAOI.US Applied Optoelectronics Inc 20200803 0 14.41 16.75 14.21 16.06 3124736 16.06 up up correct
AAON.US AAON Inc 20200803 0 59.47 61.0938 59.47 60.32 224707 59.8311 up down incorrect
AAPL.US Apple Inc 20200803 0 432.8 446.5457 431.57 435.75 77037847 107.889 up up correct
AATC.US Image Sensing Systems Inc 20200803 0 3.84 3.88 3.77 3.85 11900 3.6633 up up correct
AAWW.US Atlas Air Worldwide Holdings Inc 20200803 0 52.74 53.77 52.62 53.31 625582 53.31 up up correct
ABCB.US Ameris Bancorp 20200803 0 23.31 23.63 22.87 23.38 259933 22.9342 up up correct
ABEO.US Abeona Therapeutics Inc 20200803 0 2.86 2.965 2.84 2.95 504277 2.95 up up correct
ABIO.US ARCA biopharma Inc 20200803 0 6.97 6.9893 6.59 6.62 1345852 6.62 down down correct
ABMD.US Abiomed Inc 20200803 0 300.5 309.17 298.3 308.35 372670 308.35 up up correct
ABST.US Absolute Software Corporation 20200803 0 11.83 11.83 11.83 11.83 0 11.4751
ABTX.US Allegiance Bancshares Inc 20200803 0 24.55 24.55 22.9919 24.09 41219 23.6371 down down correct
ABUS.US Arbutus Biopharma Corporation 20200803 0 3.86 4.01 3.79 3.83 3399988 3.83 down up incorrect
ABVC.US ABVC Biopharma Inc. Common Stock 20200803 0 3.9 3.9 3.9 3.9 357 3.9
ACAD.US ACADIA Pharmaceuticals Inc 20200803 0 42.08 43.59 41.91 43.27 1218460 43.27 up up correct
ACB.US Aurora Cannabis Inc 20200803 0 10.22 10.435 9.76 10.42 2488672 10.42 up up correct
ACBI.US Atlantic Capital Bancshares Inc 20200803 0 10.15 10.25 10.01 10.2 57100 10.2 up up correct
ACCD.US Accolade Inc 20200803 0 32.57 33.86 32.35 33.03 112990 33.03 up up correct
ACER.US Acer Therapeutics Inc 20200803 0 3.86 3.99 3.77 3.98 282785 3.98 up up correct
ACET.US Adicet Bio Inc 20200803 0 2.51 2.58 2.49 2.54 63563 17.78 up up correct
ACEVU.US ACE Convergence Acquisition Corp 20200803 0 10.02 10.05 9.97 10 1123300 10 down up incorrect
ACGL.US Arch Capital Group Ltd 20200803 0 30.8 31.17 30.42 30.945 1296267 30.945 up down incorrect
ACGLO.US Arch Capital Group Ltd 20200803 0 26.09 26.5 26.09 26.48 17526 24.4928 up up correct
ACHC.US Acadia Healthcare Company Inc 20200803 0 29.91 30.33 29.28 30.22 523142 30.22 up up correct
ACHV.US Achieve Life Sciences Inc 20200803 0 13.01 13.14 11.5 11.72 895175 11.72 down down correct
ACIU.US AC Immune SA 20200803 0 6.72 7.1 6.6 7.02 480600 7.02 up down incorrect
ACIW.US ACI Worldwide Inc 20200803 0 27.12 27.32 26.6 27.18 795289 27.18 up up correct
ACLS.US Axcelis Technologies Inc 20200803 0 29.5 31.35 29.49 31.26 486322 31.26 up up correct
ACMR.US ACM Research Inc 20200803 0 98.79 108.57 98.5 107.55 551400 107.55 up up correct
ACNB.US ACNB Corporation 20200803 0 20.78 21.97 20.37 21.85 18600 20.6441 up up correct
ACOR.US Acorda Therapeutics Inc 20200803 0 0.618 0.6596 0.6152 0.6358 244626 3.8148 up up correct
ACRS.US Aclaris Therapeutics Inc 20200803 0 2.18 2.19 2.1 2.13 418318 2.13 down down correct
ACRX.US AcelRx Pharmaceuticals Inc 20200803 0 1.14 1.15 1.1 1.12 1153900 1.12 down up incorrect
ACST.US Acasti Pharma Inc 20200803 0 0.79 0.83 0.79 0.8 1022816 6.4 up up correct
ACTG.US Acacia Research Corporation 20200803 0 3.93 4.055 3.911 3.97 112814 3.97 up up correct
ADAP.US Adaptimmune Therapeutics plc 20200803 0 9.25 9.4 8.46 9.05 1083644 9.05 down down correct
ADBE.US Adobe Inc 20200803 0 449.84 450.74 442.28 447.97 2076479 447.97 down down correct
ADES.US Advanced Emissions Solutions Inc 20200803 0 4.2 4.24 4.09 4.1 132305 4.1 down down correct
ADI.US Analog Devices Inc 20200803 0 115.87 116.81 115.11 116.57 3068195 113.5659 up up correct
ADIL.US Adial Pharmaceuticals Inc 20200803 0 1.54 1.68 1.45 1.65 1335074 1.65 up up correct
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20200803 0 0.3999 0.3999 0.3205 0.3205 1800 0.3205 down up incorrect
ADMA.US ADMA Biologics Inc 20200803 0 3.61 3.62 3.25 3.38 6588100 3.38 down down correct
ADMP.US Adamis Pharmaceuticals Corporation 20200803 0 1.22 1.31 1.18 1.26 7153860 1.26 up up correct
ADMS.US Adamas Pharmaceuticals Inc 20200803 0 2.5 2.6 2.49 2.59 138860 2.59 up up correct
ADN.US Advent Technologies Holdings Inc 20200803 0 10.34 10.35 10.26 10.35 14400 10.35 up up correct
ADNWW.US Advent Technologies Holdings Inc 20200803 0 0.3751 0.41 0.3751 0.41 35062 0.41 up down incorrect
ADP.US Automatic Data Processing Inc 20200803 0 133.36 134.99 132.22 134.46 2962249 130.3774 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20200803 0 37.37 39.94 37.33 39.43 903100 39.43 up up correct
ADSK.US Autodesk Inc 20200803 0 239.42 240.46 235.84 239.48 1269286 239.48 up up correct
ADTN.US ADTRAN Inc 20200803 0 12.51 12.59 12.35 12.51 265757 12.1047
ADTX.US Aditxt Inc 20200803 0 3.94 4.105 3.72 4.09 299000 4.09 up down incorrect
ADUS.US Addus HomeCare Corporation 20200803 0 96.98 100.22 95.6251 99.87 89118 99.87 up down incorrect
ADV.US Advantage Solutions Inc 20200803 0 10.91 11.025 10.91 10.96 4900 10.96 up up correct
ADVM.US Adverum Biotechnologies Inc 20200803 0 16.8 18.065 16.71 17.88 1152541 17.88 up up correct
ADXN.US Addex Therapeutics Ltd 20200803 0 9.295 9.295 9.295 9.295 100 9.295
ADXS.US Advaxis Inc 20200803 0 0.585 0.62 0.565 0.573 1321700 0.573 down up incorrect
AEGN.US Aegion Corporation 20200803 0 15.45 16.58 15.45 16.56 118852 16.56 up up correct
AEHL.US Antelope Enterprise Holdings Limited 20200803 0 0.71 0.79 0.71 0.7739 201808 2.3217 up up correct
AEHR.US Aehr Test Systems 20200803 0 2.04 2.07 1.97 2.01 56400 2.01 down up incorrect
AEIS.US Advanced Energy Industries Inc 20200803 0 74.15 75.83 73.815 74.3 214606 73.9823 up up correct
AEL.US PB 20200803 0 24.97 25.02 24.91 24.91 53857 23.1535 down up incorrect
AEMD.US Aethlon Medical Inc 20200803 0 1.91 2.05 1.91 2.03 247387 2.03 up up correct
AEP.US American Electric Power Company Inc 20200803 0 86.62 86.62 84.95 85.77 2088541 81.4503 down down correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20200803 0 51.5 51.68 51.04 51.2 161600 46.6126 down up incorrect
AERI.US Aerie Pharmaceuticals Inc 20200803 0 11.64 11.96 11.57 11.87 1075505 11.87 up up correct
AESE.US Allied Esports Entertainment Inc 20200803 0 2.17 2.31 2.01 2.06 1008800 2.06 down down correct
AEY.US ADDvantage Technologies Group Inc 20200803 0 2.18 2.29 2.15 2.26 216192 2.26 up up correct
AEYE.US AudioEye Inc 20200803 0 14.72 15.89 14.35 14.87 50191 14.87 up up correct
AEZS.US Aeterna Zentaris Inc 20200803 0 0.42 0.4349 0.415 0.429 10888310 0.429 up up correct
AFBI.US Affinity Bancshares Inc 20200803 0 7.856 7.8653 7.7189 7.8653 1168 7.8653 up up correct
AFIN.US American Finance Trust Inc 20200803 0 7.31 7.32 7.07 7.21 372194 6.4138 down down correct
AFINP.US American Finance Trust Inc 20200803 0 23.39 23.39 22.99 23.1 22900 21.0928 down down correct
AFMD.US Affimed N.V 20200803 0 3.51 3.85 3.51 3.8 896402 3.8 up up correct
AFYA.US Afya Limited 20200803 0 26.14 26.22 25.64 25.82 157800 25.82 down down correct
AGBA.US AGBA Acquisition Limited 20200803 0 10.402 10.43 10.35 10.4 700 10.4 down down correct
AGBAR.US AGBA Acquisition Limited 20200803 0 0.299 0.35 0.2989 0.3 1976 0.3 up up correct
AGBAU.US AGBA Acquisition Limited 20200803 0 10.515 10.515 10.515 10.515 0 10.515
AGEN.US Agenus Inc 20200803 0 3.07 3.29 3.07 3.26 1841931 3.26 up up correct
AGFS.US AgroFresh Solutions Inc 20200803 0 2.45 2.45 2.35 2.37 60800 2.37 down down correct
AGIL.US AgileThought Inc 20200803 0 9.93 10.43 9.93 9.93 16839 9.93
AGILW.US AgileThought Inc 20200803 0 0.27 0.33 0.26 0.26 6410 0.26 down down correct
AGIO.US Agios Pharmaceuticals Inc 20200803 0 45.71 47.1 45.32 46.95 733861 46.95 up up correct
AGLE.US Aeglea BioTherapeutics Inc 20200803 0 6.87 7.05 6.84 6.95 275500 6.95 up up correct
AGMH.US AGM Group Holdings Inc 20200803 0 16.17 16.35 16.03 16.17 3100 16.17
AGNC.US AGNC Investment Corp 20200803 0 13.36 13.8 13.35 13.74 7406234 12.1811 up up correct
AGNCM.US AGNC Investment Corp 20200803 0 22.68 22.78 22.63 22.67 27055 20.7993 down down correct
AGNCN.US AGNC Investment Corp 20200803 0 23.6 23.84 23.6 23.68 22960 21.7359 up up correct
AGNCO.US AGNC Investment Corp 20200803 0 22.7785 22.95 22.7249 22.865 21178 21.0634 up up correct
AGNCP.US AGNC Investment Corp. 20200803 0 22.1 22.24 22.02 22.18 25939 20.4805 up up correct
AGRX.US Agile Therapeutics Inc 20200803 0 2.53 2.68 2.51 2.61 942024 2.61 up up correct
AGTC.US Applied Genetic Technologies Corporation 20200803 0 5.31 5.48 5.24 5.35 186873 5.35 up up correct
AGYS.US Agilysys Inc 20200803 0 21 21.16 20.28 20.88 267152 20.88 down down correct
AHCO.US AdaptHealth Corp 20200803 0 19.5 20.57 19.11 19.74 269200 19.74 up up correct
AHPI.US Allied Healthcare Products Inc 20200803 0 10.43 10.6 10.16 10.45 283845 10.45 up up correct
AIH.US Aesthetic Medical International Holdings Group Limited 20200803 0 4.82 5.06 4.79 4.86 54500 4.86 up up correct
AIHS.US Senmiao Technology Limited 20200803 0 0.887 1.07 0.7258 0.814 14151200 0.814 down down correct
AIKI.US AIkido Pharma Inc 20200803 0 1.11 1.15 1.04 1.09 3053365 1.09 down up incorrect
AIMC.US Altra Industrial Motion Corp 20200803 0 34.43 35.02 34.08 34.97 239361 34.7167 up up correct
AINV.US Apollo Investment Corporation 20200803 0 9.46 9.64 9.37 9.5 457363 7.9891 up up correct
AIRG.US Airgain Inc 20200803 0 13.49 14.16 13.08 13.99 199500 13.99 up down incorrect
AIRT.US Air T Inc 20200803 0 12.32 12.32 12.32 12.32 198 12.32
AIRTP.US Air T Inc 20200803 0 21 21 21 21 0 18.5838
AKAM.US Akamai Technologies Inc 20200803 0 112.85 113.53 111.75 112.98 1212010 112.98 up up correct
AKBA.US Akebia Therapeutics Inc 20200803 0 11.25 11.745 11.2 11.59 1265200 11.59 up up correct
AKRO.US Akero Therapeutics Inc 20200803 0 35.36 36.99 34.555 36.24 245100 36.24 up up correct
AKTS.US Akoustis Technologies Inc 20200803 0 7.99 8.12 7.84 7.995 511300 7.995 up up correct
AKTX.US Akari Therapeutics Plc 20200803 0 2 2.0101 1.92 1.94 277881 1.94 down down correct
AKUS.US Akouos Inc 20200803 0 19.52 21.08 19.5 20.34 111300 20.34 up up correct
ALAC.US Alberton Acquisition Corporation 20200803 0 10.72 10.72 10.72 10.72 200 10.72
ALACR.US Alberton Acquisition Corporation RT 20200803 0 0.2 0.2 0.2 0.2 50 0.2
ALACU.US Alberton Acquisition Corporation 20200803 0 10.69 10.69 10.69 10.69 0 10.69
ALACW.US Alberton Acquisition Corporation 20200803 0 0.13 0.14 0.0903 0.14 11846 0.14 up up correct
ALBO.US Albireo Pharma Inc 20200803 0 28.4 28.85 25.77 26.22 275400 26.22 down down correct
ALCO.US Alico Inc 20200803 0 30.65 30.77 30.18 30.73 5612 29.4095 up up correct
ALDX.US Aldeyra Therapeutics Inc 20200803 0 6.46 6.61 6.29 6.55 552074 6.55 up up correct
ALEC.US Alector Inc 20200803 0 16 16.06 15.315 15.48 1508600 15.48 down up incorrect
ALGN.US Align Technology Inc 20200803 0 296.01 297.7505 287 287.36 627394 287.36 down down correct
ALGT.US Allegiant Travel Company 20200803 0 111.42 112.11 108.66 111.37 210738 111.37 down down correct
ALIM.US Alimera Sciences Inc 20200803 0 5.85 5.85 5.53 5.638 18700 5.638 down down correct
ALJJ.US ALJ Regional Holdings Inc 20200803 0 0.65 0.67 0.6 0.65 467200 0.65
ALKS.US Alkermes plc 20200803 0 18.2 18.72 17.97 18.68 1545452 18.68 up up correct
ALLK.US Allakos Inc 20200803 0 75.42 79.83 74.68 79.55 192697 79.55 up down incorrect
ALLO.US Allogene Therapeutics Inc 20200803 0 36.49 37.7 35.92 37.58 579600 37.58 up up correct
ALLT.US Allot Ltd 20200803 0 12.31 12.53 12.03 12.45 210810 12.45 up up correct
ALNA.US Allena Pharmaceuticals Inc 20200803 0 1.24 1.35 1.21 1.33 1601700 1.33 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20200803 0 146.79 153.01 145.58 152.3 415576 152.3 up up correct
ALOT.US AstroNova Inc 20200803 0 6.99 6.99 6.72 6.78 17534 6.78 down up incorrect
ALPN.US Alpine Immune Sciences Inc 20200803 0 11.8 11.9399 10.19 10.5 239889 10.5 down up incorrect
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20200803 0 0.0595 0.068 0.0592 0.062 380304 0.062 up up correct
ALRM.US Alarm.com Holdings Inc 20200803 0 64.2 64.33 56.24 58.28 4005200 58.28 down up incorrect
ALRN.US Aileron Therapeutics Inc 20200803 0 0.9 0.93 0.881 0.907 422100 0.907 up up correct
ALRS.US Alerus Financial Corporation 20200803 0 19.34 19.68 18.88 19.51 28325 18.8743 up up correct
ALT.US Altimmune Inc 20200803 0 26.51 27.7796 25.55 27.25 2207749 27.25 up up correct
ALTM.US Altus Midstream Company 20200803 0 13.49 14.7 13.2436 14.44 20254 13.1486 up up correct
ALTO.US Alto Ingredients Inc 20200803 0 2.38 2.41 1.86 2.13 7728289 2.13 down down correct
ALTR.US Altair Engineering Inc 20200803 0 40.76 40.78 40 40.29 354800 40.29 down down correct
ALVR.US AlloVir Inc 20200803 0 24.05 26.85 23.01 25.85 474600 25.85 up up correct
ALXO.US ALX Oncology Holdings Inc 20200803 0 32.46 37.58 30.06 36.42 270000 36.42 up up correct
ALYA.US Alithya Group Inc 20200803 0 1.63 1.64 1.51 1.51 37100 1.51 down up incorrect
AMAL.US Amalgamated Financial Corp 20200803 0 11.77 11.77 11.43 11.62 49008 11.2559 down down correct
AMAT.US Applied Materials Inc 20200803 0 64.79 65.59 64.68 65.01 5540739 64.147 up up correct
AMBA.US Ambarella Inc 20200803 0 45.42 46.03 45.3 45.91 209652 45.91 up up correct
AMCX.US AMC Networks Inc 20200803 0 23.13 23.96 22.47 23.93 684985 23.93 up down incorrect
AMD.US Advanced Micro Devices Inc 20200803 0 78.19 78.5 77.06 77.67 42628817 77.67 down down correct
AMED.US Amedisys Inc 20200803 0 229.22 234.595 228.201 230.89 242432 230.89 up up correct
AMEH.US Apollo Medical Holdings Inc 20200803 0 16.98 16.98 16.58 16.72 21945 16.72 down up incorrect
AMGN.US Amgen Inc 20200803 0 244.85 249.02 244.53 247.36 1853907 236.7325 up up correct
AMKR.US Amkor Technology Inc 20200803 0 13.75 13.99 13.68 13.76 1251673 13.6263 up up correct
AMNB.US American National Bankshares Inc 20200803 0 22.21 22.61 22.17 22.51 14083 21.3435 up up correct
AMOT.US Allied Motion Technologies Inc 20200803 0 37.41 38.23 37.41 38.23 26332 25.3833 up down incorrect
AMPG.US AmpliTech Group Inc 20200803 0 0.079 0.0799 0.0603 0.069 416507 1.38 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20200803 0 20.12 20.84 19.985 20.74 245312 20.74 up up correct
AMRK.US A 20200803 0 24.21 24.365 23.39 24.2 14679 21.988 down up incorrect
AMRN.US Amarin Corporation plc 20200803 0 6.48 6.8 6.47 6.77 6776997 6.77 up up correct
AMRS.US Amyris Inc 20200803 0 4.27 4.61 4.24 4.58 1616200 4.58 up up correct
AMSC.US American Superconductor Corporation 20200803 0 9.35 9.6925 9.35 9.67 150036 9.67 up up correct
AMSF.US AMERISAFE Inc 20200803 0 64.03 64.68 63.225 63.45 68890 54.4694 down down correct
AMSWA.US American Software Inc 20200803 0 16.48 16.68 16.245 16.64 101017 16.1058 up up correct
AMTB.US Amerant Bancorp Inc 20200803 0 13.4 13.74 12.91 13.61 27031 13.5867 up up correct
AMTBB.US Amerant Bancorp Inc 20200803 0 9.56 9.56 9.5 9.5 14700 9.5 down down correct
AMTI.US Applied Molecular Transport Inc 20200803 0 22.99 23 22.11 22.69 313300 22.69 down down correct
AMTX.US Aemetis Inc 20200803 0 1.2 1.6 1.19 1.42 3202339 1.42 up up correct
AMWD.US American Woodmark Corporation 20200803 0 81.46 84.75 81.46 84.46 74710 84.46 up up correct
AMYT.US Amryt Pharma plc 20200803 0 10.59 11.82 10.25 11.25 32900 11.25 up up correct
AMZN.US Amazon.com Inc 20200803 0 3180.51 3184 3104 3111.89 5074663 3111.89 down down correct
ANAB.US AnaptysBio Inc 20200803 0 17.95 18.53 17.83 18.44 160723 18.44 up up correct
ANAT.US American National Group Inc 20200803 0 74.17 75.35 72.82 73.79 16608 70.6663 down down correct
ANDE.US The Andersons Inc 20200803 0 14.34 14.77 14.13 14.6 118368 14.1168 up up correct
ANGI.US Angi Inc 20200803 0 15.93 16.26 15.6566 15.92 2505562 15.92 down down correct
ANGO.US AngioDynamics Inc 20200803 0 8.3 8.53 8.23 8.36 542523 8.36 up up correct
ANIK.US Anika Therapeutics Inc 20200803 0 36.39 37 35.34 35.67 84606 35.67 down down correct
ANIP.US ANI Pharmaceuticals Inc 20200803 0 29.56 29.86 28.42 29.86 88887 29.86 up up correct
ANIX.US Anixa Biosciences Inc 20200803 0 2.78 2.9 2.73 2.8 317500 2.8 up down incorrect
ANNX.US Annexon Inc 20200803 0 18.05 20.35 18.05 19.85 167200 19.85 up down incorrect
ANPC.US AnPac Bio 20200803 0 6.8 6.884 5.8663 5.9 24744 5.9 down down correct
ANSS.US ANSYS Inc 20200803 0 311.62 316.52 310.59 315.23 370851 315.23 up down incorrect
ANTE.US AirNet Technology Inc 20200803 0 0.85 0.9 0.82 0.89 129500 0.89 up up correct
ANY.US Sphere 3D Corp 20200803 0 3.4 3.4 3.15 3.25 110746 3.25 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20200803 0 10.92 11.31 10.88 11.08 60333 11.08 up up correct
APA.US APA Corporation 20200803 0 15.32 16.11 14.99 15.72 22822641 15.5758 up up correct
APDN.US Applied DNA Sciences Inc 20200803 0 9.8 10.16 9.44 9.69 868256 9.69 down down correct
APEI.US American Public Education Inc 20200803 0 29.14 29.25 28.14 28.64 41891 28.64 down up incorrect
APEN.US Apollo Endosurgery Inc 20200803 0 1.62 1.64 1.55 1.64 25600 1.64 up up correct
API.US Agora Inc 20200803 0 44.4 44.7 40.5 40.89 657200 40.89 down down correct
APLS.US Apellis Pharmaceuticals Inc 20200803 0 26.28 27.83 26.28 27.72 1484400 27.72 up up correct
APLT.US Applied Therapeutics Inc 20200803 0 25.75 26.44 25.04 25.93 210000 25.93 up up correct
APM.US Aptorum Group Limited 20200803 0 3.79 4.0362 3.56 3.75 95639 3.75 down down correct
APOG.US Apogee Enterprises Inc 20200803 0 21.69 22.1 21.62 22.03 99348 21.4237 up down incorrect
APOP.US Cellect Biotechnology Ltd 20200803 0 3.22 3.22 3.15 3.21 32451 12.84 down down correct
APPF.US AppFolio Inc 20200803 0 137.19 145.587 137.19 145.43 191200 145.43 up up correct
APPH.US AppHarvest Inc 20200803 0 9.9 9.93 9.83 9.93 4800 9.93 up up correct
APPHW.US AppHarvest Inc 20200803 0 0.66 0.7001 0.6501 0.7 67911 0.7 up up correct
APPN.US Appian Corporation 20200803 0 50.87 53.14 50.475 52.7 660100 52.7 up up correct
APPS.US Digital Turbine Inc 20200803 0 14.15 15.24 14.12 14.88 3392100 14.88 up up correct
APRE.US Aprea Therapeutics Inc 20200803 0 27.62 28.47 27.55 28.37 35900 28.37 up up correct
APTO.US Aptose Biosciences Inc 20200803 0 5.14 5.26 5.06 5.2 944992 5.2 up up correct
APTX.US Aptinyx Inc 20200803 0 3.82 3.99 3.78 3.95 172100 3.95 up up correct
APVO.US Aptevo Therapeutics Inc 20200803 0 8.38 8.44 8.07 8.09 134600 8.09 down up incorrect
APWC.US Asia Pacific Wire & Cable Corporation Limited 20200803 0 1.12 1.13 1.07 1.1 53500 1.1 down down correct
APYX.US Apyx Medical Corporation 20200803 0 4.45 4.67 4.37 4.65 145600 4.65 up up correct
AQB.US AquaBounty Technologies Inc 20200803 0 3.1 3.44 3.1 3.27 139900 3.27 up up correct
AQMS.US Aqua Metals Inc 20200803 0 1.03 1.14 1 1.13 527100 1.13 up down incorrect
AQST.US Aquestive Therapeutics Inc 20200803 0 5.26 5.85 5.23 5.69 799500 5.69 up up correct
ARAV.US Aravive Inc 20200803 0 5.92 6.17 5.78 5.99 513431 5.99 up up correct
ARAY.US Accuray Incorporated 20200803 0 2.24 2.77 2.23 2.74 2239361 2.74 up up correct
ARCB.US ArcBest Corporation 20200803 0 30.53 31.34 30.32 31.3 194553 31.0176 up down incorrect
ARCC.US Ares Capital Corporation 20200803 0 14.13 14.57 14.075 14.43 3750154 12.6286 up up correct
ARCE.US Arco Platform Limited 20200803 0 43.87 43.96 42.23 42.29 423700 42.29 down up incorrect
ARCT.US Arcturus Therapeutics Holdings Inc 20200803 0 52.7 54.99 51.48 53.98 466695 53.98 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20200803 0 6.85 7.4 6.56 6.87 2900 6.87 up up correct
ARDX.US Ardelyx Inc 20200803 0 5.71 5.935 5.48 5.925 804696 5.925 up down incorrect
AREC.US American Resources Corporation 20200803 0 1.26 1.41 1.22 1.26 188971 1.26
ARGO.US PA 20200803 0 24.88 25 24.785 24.89 57181 23.0873 up up correct
ARGX.US argenx SE 20200803 0 232.48 241.07 231.92 238.04 185600 238.04 up up correct
ARKO.US Arko Corp 20200803 0 10.26 10.29 10.2 10.22 502736 10.22 down down correct
ARKOW.US Arko Corp 20200803 0 1.326 1.35 1.32 1.32 4390 1.32 down down correct
ARKR.US Ark Restaurants Corp 20200803 0 10.24 10.24 9.77 9.87 3000 9.87 down down correct
ARLP.US Alliance Resource Partners L.P 20200803 0 3.25 3.2688 3.16 3.16 412382 3.0146 down up incorrect
ARNA.US Arena Pharmaceuticals Inc 20200803 0 61.81 63.48 61.47 63.36 472200 63.36 up up correct
AROW.US Arrow Financial Corporation 20200803 0 27.35 27.65 27.05 27.47 30068 26.2157 up up correct
ARQT.US Arcutis Biotherapeutics Inc 20200803 0 26.9 27.079 25.365 25.89 234100 25.89 down up incorrect
ARTL.US Artelo Biosciences Inc 20200803 0 1.16 1.18 1.15 1.17 42100 1.17 up up correct
ARTLW.US Artelo Biosciences Inc 20200803 0 0.0952 0.0952 0.09 0.0952 1249 0.0952
ARTNA.US Artesian Resources Corporation 20200803 0 35.25 35.33 34.8199 35.23 22153 33.8482 down down correct
ARTW.US Art's 20200803 0 2.26 2.26 2.13 2.17 15700 2.17 down down correct
ARVL.US Arrival 20200803 0 10.15 10.15 10.15 10.15 24765 10.15
ARVN.US Arvinas Inc 20200803 0 31.81 32.49 31.11 32.29 282600 32.29 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20200803 0 43.41 44.49 42.88 44.38 625133 44.38 up up correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20200803 0 21.55 21.55 21.55 21.55 0 19.0198
ASLE.US AerSale Corporation 20200803 0 10.28 10.44 10.27 10.44 17176 10.44 up up correct
ASLEW.US AerSale Corporation 20200803 0 0.33 0.39 0.33 0.37 24429 0.37 up up correct
ASLN.US ASLAN Pharmaceuticals Limited 20200803 0 1.54 1.63 1.51 1.59 57662 1.59 up up correct
ASMB.US Assembly Biosciences Inc 20200803 0 22.3 23.19 22.1 23.08 188067 23.08 up up correct
ASML.US ASML Holding N.V 20200803 0 361.02 367.15 359.82 366.61 862525 363.1907 up up correct
ASPS.US Altisource Portfolio Solutions S.A 20200803 0 13.46 13.78 13.32 13.69 35046 13.69 up up correct
ASPU.US Aspen Group Inc 20200803 0 8.85 8.94 8.65 8.86 100700 8.86 up down incorrect
ASRT.US Assertio Holdings Inc 20200803 0 0.89 0.9 0.8523 0.87 632574 3.48 down down correct
ASRV.US AmeriServ Financial Inc 20200803 0 2.87 2.89 2.84 2.89 5887 2.7917 up down incorrect
ASTC.US Astrotech Corporation 20200803 0 3.08 3.63 2.8819 2.97 1129064 2.97 down up incorrect
ASTE.US Astec Industries Inc 20200803 0 44.64 46.3 44.245 46.1 125579 45.5249 up down incorrect
ASTS.US AST SpaceMobile Inc 20200803 0 10.19 10.19 10.185 10.185 3100 10.185 down up incorrect
ASTSW.US AST SpaceMobile Inc 20200803 0 0.8 0.85 0.8 0.85 300 0.85 up up correct
ASUR.US Asure Software Inc 20200803 0 6.46 6.79 6.4 6.7 141411 6.7 up down incorrect
ASYS.US Amtech Systems Inc 20200803 0 5.15 5.2223 5.14 5.16 34314 5.16 up up correct
ATAX.US America First Multifamily Investors L.P 20200803 0 3.94 4.04 3.83 3.95 143776 3.655 up down incorrect
ATCX.US Atlas Technical Consultants Inc 20200803 0 8.55 8.6 8.51 8.55 11500 8.55
ATEC.US Alphatec Holdings Inc 20200803 0 4.99 5.35 4.99 5.04 462000 5.04 up down incorrect
ATER.US Aterian Inc 20200803 0 7.7 7.7 6.72 7.57 152300 7.57 down up incorrect
ATEX.US Anterix Inc 20200803 0 43.61 44.79 43.402 44.64 84148 44.64 up up correct
ATHE.US Alterity Therapeutics Limited 20200803 0 1.43 1.46 1.35 1.35 161720 1.35 down down correct
ATHX.US Athersys Inc 20200803 0 2.6 2.7 2.51 2.69 2216609 2.69 up up correct
ATIF.US ATIF Holdings Limited 20200803 0 1.82 1.83 1.56 1.63 1507300 1.63 down up incorrect
ATLC.US Atlanticus Holdings Corporation 20200803 0 7.95 8.23 7.95 8.23 7500 8.23 up up correct
ATLO.US Ames National Corporation 20200803 0 18.87 18.94 18.715 18.94 4501 17.9107 up up correct
ATMH.US All Things Mobile Analytic Inc 20200803 0 0.0015 0.0015 0.0013 0.0013 180191 0.0013 down up incorrect
ATNF.US 180 Life Sciences Corp 20200803 0 10.885 10.93 10.885 10.93 707 10.93 up up correct
ATNI.US ATN International Inc 20200803 0 57.36 57.61 55.15 56.39 32460 55.3756 down down correct
ATNX.US Athenex Inc 20200803 0 10.77 11.25 10.69 11.21 462300 11.21 up up correct
ATOM.US Atomera Incorporated 20200803 0 10.77 11.7 10.77 11.45 1007300 11.45 up up correct
ATOS.US Atossa Therapeutics Inc 20200803 0 3.78 5.08 3.78 4.01 3777230 4.01 up down incorrect
ATRA.US Atara Biotherapeutics Inc 20200803 0 12.54 13.56 12.46 13.505 799077 13.505 up down incorrect
ATRC.US AtriCure Inc 20200803 0 40.94 42.02 40.37 41.63 308380 41.63 up up correct
ATRI.US Atrion Corporation 20200803 0 631.99 631.99 614.04 622.2 12783 612.0579 down down correct
ATRO.US Astronics Corporation 20200803 0 8.62 8.89 8.51 8.74 249330 8.74 up down incorrect
ATRS.US Antares Pharma Inc 20200803 0 2.64 2.84 2.63 2.81 1595600 2.81 up up correct
ATSG.US Air Transport Services Group Inc 20200803 0 24.53 25.1 24.41 24.95 426749 24.95 up up correct
ATVI.US Activision Blizzard Inc 20200803 0 84.41 85.05 82.87 84.79 8589596 84.3814 up up correct
ATXI.US Avenue Therapeutics Inc 20200803 0 10.12 10.405 10.1 10.18 18200 10.18 up up correct
ATXS.US Astria Therapeutics Inc 20200803 0 34.74 36.78 34.11 36.6 25667 36.6 up down incorrect
ATY.US AcuityAds Holdings Inc. Common Shares 20200803 0 1.331 1.331 1.331 1.331 0 1.331
AUB.US Atlantic Union Bankshares Corporation 20200803 0 22.57 23 22.21 22.7 248818 21.6379 up up correct
AUBAP.US Atlantic Union Bankshares Corporation 20200803 0 25.45 25.62 25.36 25.48 50600 23.2173 up down incorrect
AUBN.US Auburn National Bancorporation Inc 20200803 0 46.4564 46.91 46.4564 46.91 1085 45.0734 up up correct
AUDC.US AudioCodes Ltd 20200803 0 37.12 37.4 35.785 37.12 832841 36.5824
AUID.US Ipsidy Inc. Common Stock 20200803 0 4.797 4.797 4.5 4.5519 12759 4.5519 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20200803 0 14.2 14.54 14.04 14.44 1297347 14.44 up down incorrect
AUTL.US Autolus Therapeutics plc 20200803 0 13.22 14.3 13.05 13.97 309700 13.97 up down incorrect
AUTO.US AutoWeb Inc 20200803 0 1.35 1.68 1.33 1.65 742000 1.65 up down incorrect
AVAV.US AeroVironment Inc 20200803 0 77.06 78.3 76 77.84 166410 77.84 up up correct
AVCO.US Avalon GloboCare Corp 20200803 0 1.61 1.64 1.56 1.62 215866 1.62 up down incorrect
AVCT.US American Virtual Cloud Technologies Inc 20200803 0 4.27 4.46 4.195 4.35 102000 4.35 up up correct
AVCTW.US AVCTW 20200803 0 0.355 0.4 0.355 0.3705 68590 0.3705 up up correct
AVDL.US Avadel Pharmaceuticals plc 20200803 0 7.86 8.6 7.86 8.45 403476 8.45 up down incorrect
AVEO.US AVEO Pharmaceuticals Inc 20200803 0 4.3 4.46 4.25 4.43 264100 4.43 up up correct
AVGO.US Broadcom Inc 20200803 0 318 323.49 317.28 321.23 2080036 306.5359 up up correct
AVGOP.US Broadcom Inc 20200803 0 1152.66 1162.3199 1152.66 1154.37 2800 1064.2158 up up correct
AVGR.US Avinger Inc 20200803 0 0.47 0.606 0.441 0.5578 33116699 0.5578 up up correct
AVID.US Avid Technology Inc 20200803 0 8.27 8.43 8.14 8.41 524455 8.41 up down incorrect
AVNW.US Aviat Networks Inc 20200803 0 20.53 21.03 20.4888 20.5 31976 10.25 down down correct
AVRO.US AVROBIO Inc 20200803 0 17.1 17.43 16.69 17.36 212900 17.36 up up correct
AVT.US Avnet Inc 20200803 0 26.94 27.87 26.64 27.02 542517 26.0185 up up correct
AVTX.US Avalo Therapeutics Inc 20200803 0 2.75 2.78 2.66 2.72 453700 2.72 down down correct
AVXL.US Anavex Life Sciences Corp 20200803 0 4.26 4.44 4.21 4.42 555100 4.42 up down incorrect
AWH.US Aspira Women's Health Inc 20200803 0 4.55 4.64 4.48 4.56 675305 4.56 up up correct
AWRE.US Aware Inc 20200803 0 2.99 3.07 2.9 2.95 15000 2.95 down down correct
AXAS.US Abraxas Petroleum Corporation 20200803 0 0.2015 0.2129 0.201 0.2028 217008 4.056 up down incorrect
AXDX.US Accelerate Diagnostics Inc 20200803 0 14.77 15.3 14.55 15.05 173096 15.05 up up correct
AXGN.US AxoGen Inc 20200803 0 11.51 11.7 11.16 11.47 216144 11.47 down down correct
AXLA.US Axcella Health Inc 20200803 0 4.84 5.02 4.58 4.98 354100 4.98 up up correct
AXNX.US Axonics Inc 20200803 0 41.69 44.58 39.71 43.24 833000 43.24 up up correct
AXON.US Axon Enterprise Inc 20200803 0 83.79 88.9 83.5 88.5 644112 88.5 up up correct
AXSM.US Axsome Therapeutics Inc 20200803 0 71.6 77.27 70.52 76.54 378032 76.54 up up correct
AXTI.US AXT Inc 20200803 0 4.81 4.89 4.73 4.86 237700 4.86 up up correct
AY.US Atlantica Sustainable Infrastructure plc 20200803 0 30.08 30.5 29.83 30.3 801321 28.2041 up up correct
AYLA.US Ayala Pharmaceuticals Inc 20200803 0 12.45 13.42 12.45 13.42 1500 13.42 up up correct
AYRO.US Ayro Inc 20200803 0 4.25 4.765 4.21 4.58 2481686 4.58 up up correct
AYTU.US Aytu Biopharma Inc 20200803 0 1.42 1.45 1.38 1.45 341014 14.5 up up correct
AZN.US AstraZeneca PLC 20200803 0 56.68 57.488 56.53 56.82 4805963 54.8609 up up correct
AZPN.US Aspen Technology Inc 20200803 0 98 99.35 97.02 98.42 325742 98.42 up up correct
AZRX.US AzurRx BioPharma Inc 20200803 0 1.02 1.05 0.98 1.01 11349 10.1 down down correct
BAND.US Bandwidth Inc 20200803 0 145.9 157.285 145.9 153.58 397300 153.58 up up correct
BANF.US BancFirst Corporation 20200803 0 42.67 44.13 41.66 42.84 337269 41.5596 up down incorrect
BANFP.US BFC Capital Trust II PFD TR 7.20% 20200803 0 27.76 27.8153 27.76 27.8153 262 25.6536 up up correct
BANR.US Banner Corporation 20200803 0 35.08 35.7 34.69 35.36 117439 33.9082 up up correct
BANX.US StoneCastle Financial Corp 20200803 0 16.71 16.9634 16.51 16.51 10856 15.0192 down down correct
BATRA.US The Liberty Braves Group 20200803 0 18.91 19.3 18.69 19.22 58020 19.22 up up correct
BATRK.US The Liberty Braves Group 20200803 0 18.69 19.05 18.37 18.99 196200 18.99 up up correct
BBBY.US Bed Bath & Beyond Inc 20200803 0 10.85 11.2 10.7 11.05 6116385 11.05 up down incorrect
BBCP.US Concrete Pumping Holdings Inc 20200803 0 3.77 3.9 3.68 3.87 61000 3.87 up up correct
BBGI.US Beasley Broadcast Group Inc 20200803 0 1.82 1.93 1.76 1.93 140700 1.93 up up correct
BBI.US Brickell Biotech Inc 20200803 0 0.91 0.93 0.89 0.91 358100 0.91
BBIG.US Vinco Ventures Inc 20200803 0 3.8 4.1 3.61 3.89 350701 3.89 up up correct
BBIO.US BridgeBio Pharma Inc 20200803 0 28.5 28.85 26.77 27.2 585900 27.2 down down correct
BBQ.US BBQ Holdings Inc 20200803 0 2.94 3.05 2.94 3.01 2700 3.01 up up correct
BBSI.US Barrett Business Services Inc 20200803 0 52.82 54.2 52.8 53.75 184351 52.3944 up up correct
BCBP.US BCB Bancorp Inc 20200803 0 8.07 8.17 8.05 8.14 54627 7.5561 up up correct
BCDA.US BioCardia Inc 20200803 0 2.54 2.56 2.46 2.48 39591 2.48 down down correct
BCEL.US Atreca Inc 20200803 0 13.14 13.21 12.8 13.05 495800 13.05 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20200803 0 13.36 14.2 13.36 14.08 340704 14.08 up up correct
BCML.US BayCom Corp 20200803 0 10.39 10.5 10.28 10.38 29300 10.38 down down correct
BCOR.US Blucora Inc 20200803 0 11.89 12.3 11.69 12.015 483004 12.015 up up correct
BCOV.US Brightcove Inc 20200803 0 10.44 10.77 10.14 10.73 386970 10.73 up down incorrect
BCOW.US 1895 Bancorp of Wisconsin Inc 20200803 0 7.0669 7.0669 7.0669 7.0669 0 7.0669
BCPC.US Balchem Corporation 20200803 0 101 102.1 98.79 101.73 177306 100.8139 up down incorrect
BCRX.US BioCryst Pharmaceuticals Inc 20200803 0 4.42 4.5 4.16 4.4 8480662 4.4 down down correct
BCYC.US Bicycle Therapeutics plc 20200803 0 16.88 16.945 15.25 15.72 33800 15.72 down down correct
BDREX.US BDREX 20200803 0 9.5 9.5 9.5 9.5 0 1.804
BDRWX.US BDRWX 20200803 0 9.5 9.5 9.5 9.5 0 1.7902
BDSI.US BioDelivery Sciences International Inc 20200803 0 4.23 4.47 4.1799 4.45 689284 4.45 up up correct
BDTX.US Black Diamond Therapeutics Inc 20200803 0 28.4 30 28.075 29.08 147800 29.08 up down incorrect
BEAM.US Beam Therapeutics Inc 20200803 0 20.7 20.7 18.76 19.005 701500 19.005 down up incorrect
BECN.US Beacon Roofing Supply Inc 20200803 0 31.6 32.32 31.37 31.65 780581 31.65 up down incorrect
BEEM.US Beam Global 20200803 0 14.5923 15.5 14.26 14.7 343364 14.7 up up correct
BEEMW.US Beam Global 20200803 0 8.45 10 8.45 9.49 68456 9.49 up down incorrect
BELFB.US Bel Fuse Inc 20200803 0 13 13 11.7413 12.59 41570 12.2738 down down correct
BFC.US Bank First Corporation 20200803 0 62.42 63.78 60.85 63.78 7405 62.344 up up correct
BFI.US BurgerFi International Inc 20200803 0 11.34 11.42 10.9928 11.42 166145 11.42 up up correct
BFIIW.US BurgerFi International LLC 20200803 0 1.44 1.6 1.41 1.5412 179100 1.5412 up down incorrect
BFIN.US BankFinancial Corporation 20200803 0 7.28 7.53 7.28 7.41 22395 6.9557 up up correct
BFRA.US Biofrontera AG 20200803 0 5.6 5.6 5.6 5.6 226 5.5942
BFST.US Business First Bancshares Inc 20200803 0 13.52 13.71 13.3 13.54 26855 13.1311 up down incorrect
BGCP.US BGC Partners Inc 20200803 0 2.75 2.91 2.7119 2.75 3170743 2.7101
BGFDX.US BGFDX 20200803 0 22.44 22.44 22.44 22.44 0 21.4389
BGFLX.US BGFLX 20200803 0 22.41 22.41 22.41 22.41 0 21.3656
BGFTX.US BGFTX 20200803 0 22.37 22.37 22.37 22.37 0 21.4178
BGFV.US Big 5 Sporting Goods Corporation 20200803 0 5.62 5.99 5.41 5.49 1581248 4.8512 down down correct
BGFVX.US BGFVX 20200803 0 23.35 23.35 23.35 23.35 0 22.3554
BGNE.US BeiGene Ltd 20200803 0 212.53 225.49 212.53 221.67 435300 221.67 up up correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20200803 0 1.23 1.27 1.21 1.24 207100 1.24 up up correct
BHF.US Brighthouse Financial Inc 20200803 0 28.66 29.23 28.19 28.71 481800 28.71 up up correct
BHFAL.US Brighthouse Financial Inc 20200803 0 26.64 26.7654 26.44 26.6947 5733 24.4671 up up correct
BHFAO.US Brighthouse Financial Inc 20200803 0 26 26.19 26 26.02 37527 23.5835 up up correct
BHFAP.US Brighthouse Financial Inc 20200803 0 26.59 26.6 26.21 26.39 13145 24.0952 down down correct
BHTG.US BioHiTech Global Inc 20200803 0 1.79 1.9 1.67 1.75 4355400 1.75 down down correct
BIDU.US Baidu Inc 20200803 0 120.29 121.29 119.05 120.55 1946640 120.55 up up correct
BIIB.US Biogen Inc 20200803 0 274.7 279.91 274.7 278.16 976431 278.16 up up correct
BILI.US Bilibili Inc 20200803 0 44.785 47.62 44.41 46.03 8228900 46.03 up up correct
BIMI.US BIMI International Medical Inc 20200803 0 1.95 2.08 1.91 2.06 371099 2.06 up down incorrect
BIOC.US Biocept Inc 20200803 0 0.77 0.8003 0.7301 0.761 1690665 7.61 down down correct
BIOL.US BIOLASE Inc 20200803 0 0.434 0.4388 0.415 0.421 8764753 0.421 down up incorrect
BIOX.US Bioceres Crop Solutions Corp 20200803 0 5.45 5.54 5.23 5.3006 38169 5.3006 down down correct
BIVI.US BioVie Inc 20200803 0 15 15 15 15 179 15
BJRI.US BJ's Restaurants Inc 20200803 0 20.24 20.24 19.415 19.61 389063 19.61 down down correct
BKCC.US BlackRock Capital Investment Corporation 20200803 0 2.55 2.83 2.52 2.82 873571 2.3883 up up correct
BKEP.US Blueknight Energy Partners L.P 20200803 0 1.41 1.42 1.4 1.42 51350 1.3061 up up correct
BKEPP.US Blueknight Energy Partners L.P 20200803 0 5.72 5.77 5.66 5.66 8860 5.0134 down down correct
BKNG.US Booking Holdings Inc 20200803 0 1665.91 1669.89 1634.6899 1650.24 201300 1650.24 down down correct
BKR.US Baker Hughes Company 20200803 0 15.35 15.89 15.05 15.63 5234853 14.8188 up up correct
BKSC.US Bank of South Carolina Corporation 20200803 0 17.16 17.98 16.66 16.9 6319 16.0847 down up incorrect
BKYI.US BIO 20200803 0 0.7062 0.709 0.6829 0.7068 627044 5.6544 up down incorrect
BL.US BlackLine Inc 20200803 0 89.88 91.62 88.12 90.85 319300 90.85 up up correct
BLBD.US Blue Bird Corporation 20200803 0 12.65 12.82 12.46 12.8 50668 12.8 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20200803 0 3 3.05 3 3.05 600 3.05 up down incorrect
BLCM.US Bellicum Pharmaceuticals Inc 20200803 0 6.71 7.13 6.66 7.13 27900 7.13 up up correct
BLCT.US BlueCity Holdings Limited 20200803 0 15.65 15.69 14.61 14.74 232000 14.74 down down correct
BLDE.US Blade Air Mobility Inc 20200803 0 10.11 10.208 10.101 10.157 312700 10.157 up down incorrect
BLDEW.US Blade Air Mobility Inc 20200803 0 0.94 0.94 0.94 0.94 11258 0.94
BLDP.US Ballard Power Systems Inc 20200803 0 14.51 15.35 14.51 15.32 6649700 15.32 up down incorrect
BLFS.US BioLife Solutions Inc 20200803 0 19.49 21.34 19.49 21.01 344135 21.01 up up correct
BLI.US Berkeley Lights Inc 20200803 0 59.99 71.22 59.51 71.2 291800 71.2 up down incorrect
BLIN.US Bridgeline Digital Inc 20200803 0 2.7 3.62 2.7 3.3 2514500 3.3 up up correct
BLKB.US Blackbaud Inc 20200803 0 62.43 64.9 62.43 63.99 474565 63.99 up up correct
BLMN.US Bloomin' Brands Inc 20200803 0 11.45 11.45 10.34 10.91 4290946 10.91 down down correct
BLNK.US Blink Charging Co 20200803 0 10.62 11.57 9.96 10.54 6306889 10.54 down up incorrect
BLNKW.US BLNKW 20200803 0 6.36 7.48 6 6.4 160970 6.4 up up correct
BLPH.US Bellerophon Therapeutics Inc 20200803 0 12.84 12.86 12.262 12.65 90361 12.65 down down correct
BLRX.US BioLineRx Ltd 20200803 0 2.3 2.37 2.17 2.24 475500 2.24 down up incorrect
BLU.US BELLUS Health Inc 20200803 0 2.65 2.67 2.51 2.65 1949357 2.65
BLUCX.US Bluestone Community Development Fund 20200803 0 10.13 10.13 10.13 10.13 0 9.7792
BLUE.US bluebird bio Inc 20200803 0 60.9697 63.1387 59.7703 62.7488 661364 40.6404 up up correct
BMRA.US Biomerica Inc 20200803 0 9.14 9.52 8.94 9.25 380150 9.25 up down incorrect
BMRC.US Bank of Marin Bancorp 20200803 0 31.71 32 31.53 31.75 20806 30.696 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20200803 0 120.35 122.47 118.78 122.04 1084393 122.04 up up correct
BMTC.US Bryn Mawr Bank Corporation 20200803 0 26.15 26.33 25.785 26.24 53441 25.2699 up up correct
BNFT.US Benefitfocus Inc 20200803 0 11.97 12.23 11.6973 11.96 365384 11.96 down down correct
BNGO.US Bionano Genomics Inc 20200803 0 0.8 0.81 0.77 0.792 13119600 0.792 down down correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20200803 0 0.28 0.28 0.229 0.2301 31973 0.2301 down up incorrect
BNR.US Burning Rock Biotech Limited 20200803 0 25 25.37 24.7 25.05 49203 25.05 up up correct
BNSO.US Bonso Electronics International Inc 20200803 0 2.65 2.8753 2.5537 2.85 20104 2.85 up down incorrect
BNTC.US Benitec Biopharma Inc 20200803 0 7.17 7.86 7.17 7.73 18073 7.73 up up correct
BNTX.US BioNTech SE 20200803 0 82.99 85.48 81.84 85.47 2431700 85.47 up up correct
BOCH.US Bank of Commerce Holdings 20200803 0 7.62 7.625 7.52 7.57 24358 7.3705 down down correct
BOKF.US BOK Financial Corporation 20200803 0 55.95 56 54.79 55.02 188677 52.9147 down up incorrect
BOMN.US Boston Omaha Corporation 20200803 0 15.94 16.01 15.58 15.78 57800 15.78 down down correct
BOOM.US DMC Global Inc 20200803 0 29.65 30.45 28.855 30.08 90722 30.08 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20200803 0 2.95 2.95 2.89 2.95 700 2.95
BOTJ.US Bank of the James Financial Group Inc 20200803 0 10.32 10.99 10.32 10.99 652 9.6965 up up correct
BOXL.US Boxlight Corporation 20200803 0 2.23 2.28 2.1 2.19 7187381 2.19 down down correct
BPMC.US Blueprint Medicines Corporation 20200803 0 73.54 75.915 72.72 75.16 380177 75.16 up up correct
BPOP.US Popular Inc 20200803 0 37.03 37.52 36.65 36.92 512981 35.422 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20200803 0 25.21 25.21 25.01 25.1 1477 23.195 down down correct
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20200803 0 26.14 26.14 25.9493 25.9493 1763 24.4686 down up incorrect
BPRN.US The Bank of Princeton 20200803 0 18.07 18.82 18.07 18.82 4847 18.2351 up down incorrect
BPTH.US Bio 20200803 0 5.05 5.17 5.05 5.0671 24427 5.0671 up up correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20200803 0 11.2 11.34 11.11 11.31 1496700 10.4658 up up correct
BPYPN.US Brookfield Property Partners L.P 20200803 0 18.47 18.61 17.93 18.37 19400 16.709 down down correct
BPYPO.US Brookfield Property Partners L.P 20200803 0 19.49 20.3 19.49 19.975 29000 17.7781 up up correct
BPYPP.US Brookfield Property Partners L.P 20200803 0 19.98 20.63 19.95 20.454 20600 18.533 up up correct
BRID.US Bridgford Foods Corporation 20200803 0 16.41 16.5 16.41 16.5 1500 16.5 up down incorrect
BRKL.US Brookline Bancorp Inc 20200803 0 9.67 9.67 9.47 9.56 255823 9.0666 down down correct
BRKR.US Bruker Corporation 20200803 0 44.82 46.71 44.81 46.17 1031939 45.9906 up up correct
BRKS.US Brooks Automation Inc 20200803 0 52.64 54.9 52.56 54.57 687586 54.2067 up up correct
BRLIR.US Brilliant Acquisition Corporation 20200803 0 0.11 0.14 0.11 0.14 7200 0.14 up down incorrect
BRLIU.US Brilliant Acquisition Corporation 20200803 0 9.996 9.996 9.99 9.99 1100 9.99 down down correct
BRLIW.US Brilliant Acquisition Corporation 20200803 0 0.12 0.12 0.12 0.12 1000 0.12
BROG.US Brooge Energy Limited 20200803 0 10.24 10.24 9.25 9.9 1400 9.9 down up incorrect
BROGW.US Brooge Energy Limited 20200803 0 0.86 0.86 0.73 0.73 5729 0.73 down down correct
BRP.US BRP Group Inc 20200803 0 17.77 18.06 17.38 17.61 324100 17.61 down down correct
BRQS.US Borqs Technologies Inc 20200803 0 1.08 1.1 1.005 1.06 173297 1.06 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20200803 0 0.0002 0.0003 0.0001 0.0003 62843721 1.2 up up correct
BRY.US Berry Corporation 20200803 0 4.76 4.86 4.62 4.75 135287 4.6145 down up incorrect
BSBK.US Bogota Financial Corp 20200803 0 7.85 7.85 7.73 7.75 9000 7.75 down down correct
BSET.US Bassett Furniture Industries Incorporated 20200803 0 8.94 9.25 8.69 9.25 120909 8.6509 up down incorrect
BSFC.US Blue Star Foods Corp. Common Stock 20200803 0 2.7 2.7 2.7 2.7 0 2.7
BSGM.US BioSig Technologies Inc 20200803 0 9.27 9.77 8.923 9.1 1878900 9.1 down down correct
BSQR.US BSQUARE Corporation 20200803 0 1.52 1.52 1.46 1.48 20100 1.48 down down correct
BSRR.US Sierra Bancorp 20200803 0 17.76 17.995 17.41 17.72 27912 16.9441 down down correct
BSVN.US Bank7 Corp 20200803 0 10 10 9.79 9.79 43010 9.3902 down down correct
BTAI.US BioXcel Therapeutics Inc 20200803 0 45.96 47.57 44.63 47.24 726200 47.24 up up correct
BTB.US Bit Brother Limited 20200803 0 0.44 0.44 0.404 0.43 4801300 0.43 down down correct
BTBT.US Bit Digital Inc 20200803 0 3.13 3.67 3.1 3.11 337830 3.11 down down correct
BTCS.US BTCS Inc. Common Stock 20200803 0 0.27 0.289 0.2501 0.28 117924 2.8 up up correct
BTCY.US Biotricity Inc. Common Stock 20200803 0 1.395 1.395 1.3 1.35 41100 1.35 down down correct
BTRS.US BTRS Holdings Inc 20200803 0 10.15 10.25 10.15 10.2482 24184 10.2482 up up correct
BTRSW.US BTRS Holdings Inc 20200803 0 1.325 1.38 1.25 1.31 40824 1.31 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20200803 0 2.02 2.09 1.98 2.05 69556 4.1 up up correct
BUSE.US First Busey Corporation 20200803 0 17.21 17.41 16.95 17.23 144857 16.3931 up down incorrect
BVXV.US BiondVax Pharmaceuticals Ltd 20200803 0 34.35 40.33 34.2301 37.88 128319 37.88 up up correct
BWAY.US BrainsWay Ltd 20200803 0 6.25 6.25 5.96 6.18 8000 6.18 down down correct
BWB.US Bridgewater Bancshares Inc 20200803 0 9.43 9.43 9.23 9.29 23800 9.29 down down correct
BWEN.US Broadwind Inc 20200803 0 4.57 4.85 4.15 4.54 441900 4.54 down down correct
BWFG.US Bankwell Financial Group Inc 20200803 0 14.9 15.4 14.9 15.03 9736 14.436 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20200803 0 12.15 16 11.02 12 392400 10.9568 down down correct
BXRX.US Baudax Bio Inc 20200803 0 3.48 3.75 3.4626 3.62 638193 3.62 up up correct
BYFC.US Broadway Financial Corporation 20200803 0 1.7 1.88 1.66 1.84 1549068 1.84 up up correct
BYND.US Beyond Meat Inc 20200803 0 128.65 134.4 127.15 134.32 5635003 134.32 up up correct
BYRN.US Byrna Technologies Inc 20200803 0 13.5 13.8 13 13.3 11331 13.3 down down correct
BYSI.US BeyondSpring Inc 20200803 0 11.06 11.57 10.8 11.33 115000 11.33 up down incorrect
BZUN.US Baozun Inc 20200803 0 42.63 43.2799 42.3 42.8 506075 42.8 up up correct
CAAS.US China Automotive Systems Inc 20200803 0 2.6 2.69 2.6 2.62 73034 2.62 up down incorrect
CABA.US Cabaletta Bio Inc 20200803 0 11.58 12.56 11.5 12.13 60500 12.13 up up correct
CAC.US Camden National Corporation 20200803 0 32 32.01 31.11 31.75 39431 30.4474 down down correct
CACC.US Credit Acceptance Corporation 20200803 0 468.78 481 463.72 478 195235 478 up up correct
CADCX.US CADCX 20200803 0 23.43 23.43 23.43 23.43 0 21.842
CADE.US PA 20200803 0 26.03 26.17 26.03 26.04 5980 24.0855 up up correct
CADEX.US CADEX 20200803 0 23.46 23.46 23.46 23.46 0 21.9774
CADFX.US CION Ares Diversified Credit Fund W 20200803 0 23.59 23.59 23.59 23.59 0 22.0073
CADSX.US CADSX 20200803 0 23.53 23.53 23.53 23.53 0 21.9446
CADUX.US CADUX 20200803 0 23.55 23.55 23.55 23.55 0 21.9674
CADWX.US CADWX 20200803 0 23.47 23.47 23.47 23.47 0 21.8861
CAKE.US The Cheesecake Factory Incorporated 20200803 0 23.37 23.57 22.75 23.25 1982956 23.25 down down correct
CALA.US Calithera Biosciences Inc 20200803 0 4.69 4.895 4.66 4.87 625000 4.87 up up correct
CALB.US California BanCorp 20200803 0 13.05 13.55 13.05 13.38 9000 13.38 up up correct
CALM.US Cal 20200803 0 44.03 44.65 43.71 44.51 204097 44.4699 up down incorrect
CALT.US Calliditas Therapeutics AB (publ) 20200803 0 23.37 23.43 22.45 22.86 6300 22.86 down down correct
CAMP.US CalAmp Corp 20200803 0 7.93 8.29 7.8946 8.16 369689 8.16 up up correct
CAMT.US Camtek Ltd 20200803 0 15.39 15.87 15.38 15.82 111700 15.82 up up correct
CAN.US Canaan Inc 20200803 0 2.62 3.05 2.55 2.74 13434600 2.74 up up correct
CAPR.US Capricor Therapeutics Inc 20200803 0 7.9 7.9 6.92 7.68 3248722 7.68 down down correct
CAR.US Avis Budget Group Inc 20200803 0 25.68 25.877 24.44 25.38 3243904 25.38 down down correct
CARA.US Cara Therapeutics Inc 20200803 0 16.47 17.2103 16.25 17.145 463696 17.145 up up correct
CARE.US Carter Bankshares Inc 20200803 0 7.06 7.06 6.82 6.9 61400 6.9 down up incorrect
CARG.US CarGurus Inc 20200803 0 29.24 30.29 29.14 29.98 1599000 29.98 up up correct
CARV.US Carver Bancorp Inc 20200803 0 5.45 5.8 5.15 5.38 1220051 5.38 down down correct
CASA.US Casa Systems Inc 20200803 0 5.66 5.87 5.6 5.78 309700 5.78 up up correct
CASH.US Meta Financial Group Inc 20200803 0 18.83 18.83 18.23 18.52 108043 18.3718 down down correct
CASI.US CASI Pharmaceuticals Inc 20200803 0 1.96 2.02 1.93 1.94 716700 1.94 down down correct
CASS.US Cass Information Systems Inc 20200803 0 35.95 36.37 35.5946 36.23 32890 34.8802 up up correct
CASY.US Casey's General Stores Inc 20200803 0 159.79 165.01 159.02 164.77 305985 163.3388 up up correct
CATB.US Catabasis Pharmaceuticals Inc 20200803 0 5.79 6.13 5.685 6.1 153991 36.6 up up correct
CATC.US Cambridge Bancorp 20200803 0 54.05 54.87 53.01 53.89 14417 51.5117 down down correct
CATY.US Cathay General Bancorp 20200803 0 24.37 24.67 23.91 24.36 278727 23.2686 down down correct
CBAN.US Colony Bankcorp Inc 20200803 0 10.73 10.85 10.54 10.85 4238 10.3999 up up correct
CBAT.US CBAK Energy Technology Inc 20200803 0 0.8995 0.8995 0.86 0.8948 530095 0.8948 down down correct
CBAY.US CymaBay Therapeutics Inc 20200803 0 4.38 5.36 4.02 4.88 53340262 4.88 up up correct
CBFV.US CB Financial Services Inc 20200803 0 17.41 17.86 17.3 17.39 5320 16.264 down down correct
CBIO.US Catalyst Biosciences Inc 20200803 0 5.15 5.48 5.06 5.32 413196 5.32 up up correct
CBLI.US Cleveland BioLabs Inc 20200803 0 2.37 2.58 2.3 2.48 305366 2.48 up up correct
CBMB.US CBM Bancorp Inc 20200803 0 11.9514 12.24 11.9514 12 2342 11.2322 up up correct
CBNK.US Capital Bancorp Inc 20200803 0 10.78 11 10.41 11 3435 10.9557 up up correct
CBOE.US Cboe Global Markets Inc 20200803 0 86.92 88.29 85.15 86.33 862908 84.5329 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20200803 0 110.22 110.49 107.88 108.99 236170 106.0279 down down correct
CBSH.US Commerce Bancshares Inc 20200803 0 57.3 57.98 56.57 57.51 396033 50.9597 up up correct
CBTX.US CBTX Inc 20200803 0 16.02 16.68 15.38 15.91 40084 15.5354 down down correct
CCAP.US Crescent Capital BDC Inc 20200803 0 11.77 11.89 11.67 11.843 5700 10.4266 up up correct
CCB.US Coastal Financial Corporation 20200803 0 13.02 14.17 13.02 13.97 26900 13.97 up up correct
CCBG.US Capital City Bank Group Inc 20200803 0 18.87 19.4 18.87 19.12 22338 18.4186 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20200803 0 22.6 23 22.6 22.99 65184 20.6517 up up correct
CCEL.US Cryo 20200803 0 8.3 8.66 8.3 8.64 700 8.64 up down incorrect
CCEP.US Coca 20200803 0 40.83 40.83 39.74 40.04 1414346 37.8823 down down correct
CCLFX.US CCLFX 20200803 0 10.3 10.3 10.3 10.3 0 9.197
CCLP.US CSI Compressco LP 20200803 0 0.99 1.08 0.95 1.05 266000 1.0166 up up correct
CCMP.US CMC Materials Inc 20200803 0 152.18 154.54 151.87 153.75 143764 151.0161 up up correct
CCNC.US Code Chain New Continent Limited 20200803 0 1.8 1.84 1.6901 1.6901 5832 1.6901 down down correct
CCNE.US CNB Financial Corporation 20200803 0 16.52 16.62 16.11 16.48 33968 15.7328 down up incorrect
CCOI.US Cogent Communications Holdings Inc 20200803 0 90.81 90.96 89.02 89.03 330464 83.2163 down down correct
CCRN.US Cross Country Healthcare Inc 20200803 0 6.54 6.54 6.3 6.385 210034 6.385 down down correct
CCXI.US ChemoCentryx Inc 20200803 0 52.79 54.83 52.6241 54.73 501667 54.73 up up correct
CDEV.US Centennial Resource Development Inc 20200803 0 0.8 0.833 0.77 0.825 8222600 0.825 up down incorrect
CDK.US CDK Global Inc 20200803 0 45.73 46.24 45.3263 46.19 409570 45.2881 up up correct
CDLX.US Cardlytics Inc 20200803 0 66.88 72.76 66.095 72.73 672100 72.73 up up correct
CDMO.US Avid Bioservices Inc 20200803 0 7.5 7.65 7.46 7.52 379000 7.52 up up correct
CDNA.US CareDx Inc 20200803 0 33.84 34.4 33.01 33.66 787492 33.66 down down correct
CDNS.US Cadence Design Systems Inc 20200803 0 109.75 112.32 109.7 111.77 1808496 111.77 up up correct
CDTX.US Cidara Therapeutics Inc 20200803 0 3.64 3.675 3.47 3.61 153000 3.61 down down correct
CDW.US CDW Corporation 20200803 0 116.68 118.42 116.05 117.46 537427 115.5963 up up correct
CDXC.US ChromaDex Corporation 20200803 0 5.09 5.16 5.01 5.16 222004 5.16 up down incorrect
CDXS.US Codexis Inc 20200803 0 11.83 12.29 11.83 12.16 310400 12.16 up up correct
CDZI.US Cadiz Inc 20200803 0 10.65 10.66 9.775 9.8 400937 9.8 down down correct
CECE.US CECO Environmental Corp 20200803 0 6.81 6.94 6.6803 6.87 61377 6.87 up up correct
CEDAX.US CEDAX 20200803 0 23.31 23.31 23.31 23.31 0 22.7367
CEDIX.US Destra International & Event 20200803 0 23.31 23.31 23.31 23.31 0 22.2686
CEDLX.US CEDLX 20200803 0 23.31 23.31 23.31 23.31 0 22.7791
CEDTX.US CEDTX 20200803 0 23.29 23.29 23.29 23.29 0 22.7929
CELC.US Celcuity Inc 20200803 0 5.4 5.45 5.026 5.3 27300 5.3 down down correct
CELH.US Celsius Holdings Inc 20200803 0 14.68 14.84 14.32 14.395 704629 14.395 down down correct
CELU.US Celularity Inc 20200803 0 10.3 10.36 10.15 10.35 431800 10.35 up up correct
CEMI.US Chembio Diagnostics Inc 20200803 0 5.64 6.27 5.43 5.87 8821800 5.87 up down incorrect
CENT.US Central Garden & Pet Company 20200803 0 38.31 40.34 38.31 39.91 116600 39.91 up up correct
CENTA.US Central Garden & Pet Company 20200803 0 35 36.88 35 36.4 524720 36.4 up up correct
CENX.US Century Aluminum Company 20200803 0 8.74 9.54 8.73 9.27 2587922 9.27 up up correct
CERC.US Cerecor Inc 20200803 0 2.75 2.78 2.66 2.72 458527 2.72 down down correct
CERE.US Cerevel Therapeutics Holdings Inc 20200803 0 11.2 11.2 11.2 11.2 76 11.2
CERN.US Cerner Corporation 20200803 0 69.23 69.66 68.57 68.82 1902827 67.6413 down up incorrect
CERS.US Cerus Corporation 20200803 0 7.14 7.44 7.09 7.41 1625533 7.41 up up correct
CETX.US Cemtrex Inc 20200803 0 1.37 1.4093 1.36 1.4 399883 1.4 up up correct
CETXW.US Cemtrex Inc. Series 1 Warrant 20200803 0 0.06 0.0799 0.06 0.076 50727 0.076 up up correct
CEVA.US CEVA Inc 20200803 0 40.6 41.44 40.21 41.06 187348 41.06 up up correct
CFB.US CrossFirst Bankshares Inc 20200803 0 9.23 9.39 9.15 9.25 80300 9.25 up up correct
CFBK.US CF Bankshares Inc 20200803 0 10.63 10.63 10.63 10.63 167 10.5349
CFFI.US C&F Financial Corporation 20200803 0 29.48 29.8 28.86 29.8 13929 28.2357 up up correct
CFFN.US Capitol Federal Financial Inc 20200803 0 9.65 9.72 9.52 9.57 710115 8.8931 down down correct
CFMS.US Conformis Inc 20200803 0 0.736 0.76 0.711 0.76 1388800 0.76 up up correct
CFRX.US ContraFect Corporation 20200803 0 5.59 5.875 5.57 5.6 218300 5.6 up up correct
CG.US The Carlyle Group Inc 20200803 0 28.49 28.87 27.87 28.35 2343033 27.2362 down down correct
CGBD.US TCG BDC Inc 20200803 0 8.12 8.31 8.04 8.24 148987 7.0597 up up correct
CGC.US Canopy Growth Corporation 20200803 0 18.28 19.2 18.2 19.06 4150000 19.06 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20200803 0 22.68 22.68 22.68 22.68 0 21.3023
CGEN.US Compugen Ltd 20200803 0 14.53 16.25 14.42 15.82 2491313 15.82 up up correct
CGNX.US Cognex Corporation 20200803 0 67.2 67.4614 65.96 66.88 1010459 64.823 down down correct
CGO.US Calamos Global Total Return Fund 20200803 0 12.36 12.58 12.34 12.5 33689 11.1529 up up correct
CGRN.US Capstone Green Energy Corporation 20200803 0 4.03 4.25 4.03 4.25 119113 4.25 up up correct
CHCI.US Comstock Holding Companies Inc 20200803 0 3.07 3.07 2.9801 3.03 23702 3.03 down down correct
CHCO.US City Holding Company 20200803 0 62.73 63.04 61.83 62.54 34884 60.0593 down down correct
CHDN.US Churchill Downs Incorporated 20200803 0 138.67 144.6 137.57 143.66 293900 142.7249 up up correct
CHEF.US The Chefs' Warehouse Inc 20200803 0 11.47 11.72 11.06 11.465 880147 11.465 down down correct
CHEK.US Check 20200803 0 0.5999 0.603 0.575 0.5869 3386816 0.5869 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20200803 0 11.07 11.26 11.07 11.255 197603 10.0971 up up correct
CHKP.US Check Point Software Technologies Ltd 20200803 0 124.71 124.99 118.4 122.41 3208550 122.41 down down correct
CHMG.US Chemung Financial Corporation 20200803 0 27.4 28.44 27.2501 27.62 12344 26.4482 up up correct
CHNG.US Change Healthcare Inc 20200803 0 11.7 11.82 11.56 11.69 2065500 11.69 down down correct
CHNGU.US Change Healthcare Inc 20200803 0 45.11 45.64 45.11 45.64 1800 42.7026 up up correct
CHNR.US China Natural Resources Inc 20200803 0 1.25 1.43 1.25 1.33 345508 1.33 up up correct
CHPM.US CHP Merger Corp 20200803 0 10.31 10.31 10.15 10.15 41000 10.15 down down correct
CHPMU.US CHP Merger Corp 20200803 0 10.51 10.51 10.51 10.51 0 10.51
CHPMW.US CHP Merger Corp 20200803 0 1.05 1.25 1.05 1.25 33362 1.25 up up correct
CHRS.US Coherus BioSciences Inc 20200803 0 17.62 18.42 17.45 18.23 759129 18.23 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20200803 0 93.67 94.495 91.86 93.54 1714109 90.5294 down up incorrect
CHSCL.US CHS Inc 20200803 0 27.39 27.6 27.2902 27.6 16453 25.0527 up up correct
CHSCM.US CHS Inc 20200803 0 25.19 25.2 25.03 25.13 15527 22.9347 down down correct
CHSCN.US CHS Inc 20200803 0 25.19 25.37 25.17 25.345 8920 23.0283 up up correct
CHSCO.US CHS Inc 20200803 0 27.35 27.4 27.18 27.4 8062 24.7053 up up correct
CHSCP.US CHS Inc 20200803 0 28.4875 28.4875 28.25 28.4 4959 25.7173 down up incorrect
CHTR.US Charter Communications Inc 20200803 0 585.01 593.9 581.14 589.7 1013506 589.7 up up correct
CHUY.US Chuy's Holdings Inc 20200803 0 16.01 16.41 15.71 15.85 166193 15.85 down down correct
CHW.US Calamos Global Dynamic Income Fund 20200803 0 7.83 7.96 7.82 7.95 132629 7.041 up up correct
CHX.US ChampionX Corporation 20200803 0 9.52 9.98 9.22 9.74 1628100 9.74 up up correct
CHY.US Calamos Convertible and High Income Fund 20200803 0 11.69 11.96 11.69 11.93 217375 10.6997 up up correct
CIDM.US Cinedigm Corp 20200803 0 1.43 1.56 1.38 1.51 1426084 1.51 up down incorrect
CIGI.US Colliers International Group Inc 20200803 0 54.51 54.51 53 53.21 48355 53.1572 down down correct
CIH.US China Index Holdings Limited 20200803 0 1.98 2.05 1.9 1.95 63500 1.95 down down correct
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20200803 0 0.02 0.02 0.02 0.02 0 0.02
CINF.US Cincinnati Financial Corporation 20200803 0 78.14 79.1 77.22 78.4 785983 75.5416 up up correct
CIVB.US Civista Bancshares Inc 20200803 0 13.32 13.545 13.0504 13.49 59567 13.0824 up up correct
CIZN.US Citizens Holding Company 20200803 0 21.73 21.8 20.55 21.8 2116 20.2649 up up correct
CJJD.US China Jo 20200803 0 1.2 1.205 1.16 1.17 557625 1.17 down down correct
CKPT.US Checkpoint Therapeutics Inc 20200803 0 2.24 2.35 2.2 2.29 310600 2.29 up up correct
CLAR.US Clarus Corporation 20200803 0 11.9985 12.2885 11.9585 12.2585 103420 12.1369 up up correct
CLBK.US Columbia Financial Inc 20200803 0 12.07 12.11 11.63 11.67 173400 11.67 down up incorrect
CLBS.US Caladrius Biosciences Inc 20200803 0 2.27 2.42 2.27 2.35 271789 2.35 up up correct
CLDB.US Cortland Bancorp 20200803 0 13.555 13.7 13.16 13.7 1440 13.1677 up down incorrect
CLDX.US Celldex Therapeutics Inc 20200803 0 10.4 11.23 10.35 11.1 563151 11.1 up down incorrect
CLEU.US China Liberal Education Holdings Limited 20200803 0 3.68 3.886 3.66 3.718 9900 3.718 up up correct
CLFD.US Clearfield Inc 20200803 0 18.79 19.09 17.95 18.41 61690 18.41 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20200803 0 8.88 9.06 8.88 8.995 10100 8.995 up up correct
CLIR.US ClearSign Technologies Corporation 20200803 0 2.3 2.5 2.26 2.45 255727 2.45 up up correct
CLLS.US Cellectis S.A 20200803 0 16.01 18 15.81 17.49 295367 17.49 up down incorrect
CLMT.US Calumet Specialty Products Partners L.P 20200803 0 2.37 2.62 2.37 2.615 120117 2.615 up down incorrect
CLNE.US Clean Energy Fuels Corp 20200803 0 2.41 2.52 2.371 2.46 1937412 2.46 up up correct
CLNN.US Clene Inc 20200803 0 10.9 10.9 10.9 10.9 100 10.9
CLOV.US Clover Health Investments Corp 20200803 0 10.75 10.75 10.38 10.6 1343603 10.6 down up incorrect
CLPS.US CLPS Incorporation 20200803 0 2.53 2.6227 2.43 2.47 45313 2.47 down down correct
CLPT.US ClearPoint Neuro Inc 20200803 0 4.56 4.5928 4.2602 4.28 45320 4.28 down up incorrect
CLRB.US Cellectar Biosciences Inc 20200803 0 1.54 1.54 1.46 1.49 555657 1.49 down down correct
CLRO.US ClearOne Inc 20200803 0 2.31 2.49 2.27 2.33 44900 2.33 up up correct
CLSD.US Clearside Biomedical Inc 20200803 0 1.64 1.77 1.62 1.75 276200 1.75 up up correct
CLSK.US CleanSpark Inc 20200803 0 7.2 7.28 6.03 6.55 4305646 6.55 down down correct
CLSN.US Celsion Corporation 20200803 0 1.05 1.1 1.02 1.08 1454280 1.08 up up correct
CLVS.US Clovis Oncology Inc 20200803 0 5.83 6.15 5.78 6.14 3595198 6.14 up up correct
CLWT.US Euro Tech Holdings Company Limited 20200803 0 1.818 1.908 1.818 1.866 21840 1.7667 up up correct
CLXT.US Calyxt Inc 20200803 0 4.41 4.51 4.33 4.41 51300 4.41
CMBM.US Cambium Networks Corporation 20200803 0 12.3 12.94 12.3 12.61 65800 12.61 up down incorrect
CMCO.US Columbus McKinnon Corporation 20200803 0 33.46 33.75 33.25 33.54 59730 33.2541 up up correct
CMCSA.US Comcast Corporation 20200803 0 42.69 43.135 42.41 42.88 13733930 41.9104 up down incorrect
CMCT.US CIM Commercial Trust Corporation 20200803 0 10.5 10.5 10.25 10.32 7687 9.8272 down down correct
CME.US CME Group Inc 20200803 0 166.08 166.59 162.34 163 2226135 154.2916 down up incorrect
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20200803 0 11.7 11.7 11.3 11.57 1892600 11.57 down down correct
CMII.US CM Life Sciences II Inc 20200803 0 0.03 0.03 0.03 0.03 0 0.03
CMLS.US Cumulus Media Inc 20200803 0 3.94 3.94 3.8 3.88 126300 3.88 down down correct
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20200803 0 0.11 0.11 0.11 0.11 0 0.11
CMMB.US Chemomab Therapeutics Ltd 20200803 0 16 16.1232 14.56 15.6816 8210 15.6816 down down correct
CMPR.US Cimpress plc 20200803 0 99.98 100.82 96.2 97.45 190774 97.45 down down correct
CMRX.US Chimerix Inc 20200803 0 3.09 3.18 3.05 3.14 649792 3.14 up up correct
CMTL.US Comtech Telecommunications Corp 20200803 0 16.5 16.67 16.29 16.54 121988 16.155 up up correct
CNBKA.US Century Bancorp Inc 20200803 0 71.3 71.3 69.91 71 2173 70.3427 down down correct
CNCE.US Concert Pharmaceuticals Inc 20200803 0 9.23 9.6 9.12 9.52 97100 9.52 up up correct
CNDT.US Conduent Incorporated 20200803 0 2 2.17 2 2.14 2693400 2.14 up up correct
CNET.US ZW Data Action Technologies Inc 20200803 0 1.31 1.54 1.3 1.41 3570315 1.41 up up correct
CNFR.US Conifer Holdings Inc 20200803 0 2.38 2.38 2.38 2.38 0 2.38
CNNB.US Cincinnati Bancorp Inc 20200803 0 8.79 8.79 8.79 8.79 100 8.79
CNOB.US ConnectOne Bancorp Inc 20200803 0 13.82 13.85 13.48 13.69 103417 13.3304 down down correct
CNRLX.US CNRLX 20200803 0 10.99 10.99 10.99 10.99 0 10.99
CNROX.US CNROX 20200803 0 8.98 8.98 8.98 8.98 0 7.9008
CNSL.US Consolidated Communications Holdings Inc 20200803 0 7.3 7.79 7.17 7.23 668775 7.23 down down correct
CNSP.US CNS Pharmaceuticals Inc 20200803 0 1.79 1.859 1.79 1.83 66500 1.83 up up correct
CNTG.US Centogene N.V 20200803 0 12.69 13.03 12.61 12.77 100700 12.77 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20200803 0 232 244 232 232 24800 232
CNTY.US Century Casinos Inc 20200803 0 4.06 4.25 3.97 4.13 327724 4.13 up up correct
CNXN.US PC Connection Inc 20200803 0 43.89 44.89 43.165 44.53 82708 43.3641 up down incorrect
COCP.US Cocrystal Pharma Inc 20200803 0 1.73 2.48 1.63 2.36 16954961 2.36 up up correct
CODA.US Coda Octopus Group Inc 20200803 0 5.78 5.99 5.7 5.81 44162 5.81 up up correct
CODX.US Co 20200803 0 26.33 30.99 25.53 30.8 14454680 30.8 up up correct
COFS.US ChoiceOne Financial Services Inc 20200803 0 28.44 28.44 27.5 28.4 7166 27.0051 down down correct
COGT.US Cogent Biosciences Inc 20200803 0 2.65 2.79 2.6 2.74 491452 10.96 up up correct
COHR.US Coherent Inc 20200803 0 139.62 146.28 139.62 145.33 177295 145.33 up up correct
COHU.US Cohu Inc 20200803 0 19.01 19.23 18.84 18.99 332304 18.99 down down correct
COKE.US Coca 20200803 0 232.24 232.24 227.17 228.81 51462 227.8922 down down correct
COLB.US Columbia Banking System Inc 20200803 0 29.14 29.19 28.61 28.99 281687 27.631 down down correct
COLL.US Collegium Pharmaceutical Inc 20200803 0 15.77 16.82 15.77 16.65 479041 16.65 up up correct
COLM.US Columbia Sportswear Company 20200803 0 75.66 75.93 73.51 73.72 349971 72.9865 down down correct
COMM.US CommScope Holding Company Inc 20200803 0 9.36 9.68 9.285 9.57 4201349 9.3969 up up correct
COMS.US COMSovereign Holding Corp 20200803 0 1.17 1.18 1.14 1.18 5505 3.54 up up correct
CONE.US CyrusOne Inc 20200803 0 82.96 84.15 82.79 83.91 992409 80.9748 up up correct
CONN.US Conn's Inc 20200803 0 9.99 10.3601 9.9 10.28 368142 10.28 up up correct
COOP.US Mr. Cooper Group Inc 20200803 0 16.61 17.94 16.5 17.88 1674400 17.88 up up correct
CORE.US Core 20200803 0 26.5 26.83 26.325 26.73 107872 26.2918 up up correct
CORT.US Corcept Therapeutics Incorporated 20200803 0 15.06 15.41 14.52 15.35 1904525 15.35 up up correct
COST.US Costco Wholesale Corporation 20200803 0 325.55 329.89 324.3 329.32 2481263 317.8729 up down incorrect
COUP.US Coupa Software Incorporated 20200803 0 308.95 315.88 306.75 312.85 935414 312.85 up up correct
COWN.US Cowen Inc 20200803 0 16.57 17.09 16.46 16.98 298541 16.7134 up up correct
COWNL.US Cowen Group Inc 20200803 0 25.94 25.94 25.7716 25.94 4595 23.302
CPAA.US Conyers Park III Acquisition Corp. Class A Common Stock 20200803 0 10.91 11.025 10.91 10.96 4900 10.96 up up correct
CPAAW.US Conyers Park III Acquisition Corp. Warrants 20200803 0 2.0501 2.47 1.95 2.102 14325 2.102 up up correct
CPHC.US Canterbury Park Holding Corporation 20200803 0 10.56 11.21 10.56 11.21 1100 11.21 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20200803 0 3.37 3.47 3.34 3.4 10600 3.4 up up correct
CPLP.US Capital Product Partners L.P 20200803 0 5.65 6 5.65 5.8 421131 5.4355 up up correct
CPRDX.US CPRDX 20200803 0 9.78 9.78 9.78 9.78 0 9.1563
CPREX.US CPREX 20200803 0 9.78 9.78 9.78 9.78 0 9.1318
CPRSX.US CPRSX 20200803 0 9.78 9.78 9.78 9.78 0 9.2406
CPRT.US Copart Inc 20200803 0 93.45 94.205 93.12 93.29 955303 93.29 down down correct
CPRTX.US CPRTX 20200803 0 9.77 9.77 9.77 9.77 0 9.2197
CPRX.US Catalyst Pharmaceuticals Inc 20200803 0 4.25 4.26 4.04 4.13 2000328 4.13 down down correct
CPSH.US CPS Technologies Corporation 20200803 0 2.09 2.2694 1.95 2.24 1215110 2.24 up up correct
CPSI.US Computer Programs and Systems Inc 20200803 0 24.81 26.85 24.77 26.44 168616 26.3508 up up correct
CPSS.US Consumer Portfolio Services Inc 20200803 0 3.25 3.3 3.23 3.3 21600 3.3 up down incorrect
CPTAG.US Capitala Finance Corp 20200803 0 20.06 20.71 19.96 20.4241 2708 18.6921 up up correct
CPTAL.US Capitala Finance Corp 20200803 0 20.65 21.2433 20.65 20.86 2115 19.0097 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20200803 0 15.42 15.48 15.12 15.21 25400 13.5507 down up incorrect
CRAI.US CRA International Inc 20200803 0 41.66 41.66 40.31 41.1 56611 40.1413 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20200803 0 6.42 6.94 6.4 6.79 1678300 6.79 up up correct
CRDF.US Cardiff Oncology Inc 20200803 0 4.8 5.73 4.76 5.53 1339646 5.53 up up correct
CRDFX.US CRDFX 20200803 0 22.69 22.69 22.69 22.69 0 21.3131
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20200803 0 22.68 22.68 22.68 22.68 0 20.955
CRDLX.US CRDLX 20200803 0 22.68 22.68 22.68 22.68 0 21.3032
CRDTX.US Griffin Inst Access Credit Fund CL A 20200803 0 22.68 22.68 22.68 22.68 0 21.3028
CREDX.US CREDX 20200803 0 10.04 10.04 10.04 10.04 0 9.5995
CREG.US China Recycling Energy Corporation 20200803 0 2.79 3.25 2.79 3.1 304233 3.1 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20200803 0 3.61 4.03 3.51 3.97 331895 3.97 up up correct
CREX.US Creative Realities Inc 20200803 0 2.26 2.295 2.185 2.28 223411 2.28 up up correct
CREXW.US Creative Realities Inc. WT EXP 110922 20200803 0 0.1608 0.4157 0.1508 0.39 15783 0.39 up down incorrect
CRIS.US Curis Inc 20200803 0 1.15 1.2238 1.15 1.19 848810 1.19 up up correct
CRMD.US CorMedix Inc 20200803 0 4.45 4.6099 4 4.19 625980 4.19 down down correct
CRMT.US America's Car 20200803 0 95.96 96.5 93.7 95.62 40300 95.62 down down correct
CRNC.US Cerence Inc 20200803 0 40 41.79 39.88 41.48 975000 41.48 up up correct
CRNT.US Ceragon Networks Ltd 20200803 0 2.72 2.94 2.72 2.75 1145100 2.75 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20200803 0 14.02 14.145 13.22 14.08 140100 14.08 up up correct
CRON.US Cronos Group Inc 20200803 0 6.58 6.89 6.58 6.79 3375100 6.79 up up correct
CROX.US Crocs Inc 20200803 0 36.16 37.7449 36.03 36.66 1783535 36.66 up down incorrect
CRSP.US CRISPR Therapeutics AG 20200803 0 86.54 93.96 85.78 92.5 1242200 92.5 up up correct
CRTD.US Creatd Inc 20200803 0 9.6 11.1 9.03 9.03 1770 9.03 down down correct
CRTO.US Criteo S.A 20200803 0 13.57 14.88 13.57 14.35 928448 14.35 up up correct
CRTX.US Cortexyme Inc 20200803 0 40.22 41.55 40.1 41.05 39200 41.05 up up correct
CRUS.US Cirrus Logic Inc 20200803 0 71.87 75.88 71.715 74.49 2837696 74.49 up down incorrect
CRVL.US CorVel Corporation 20200803 0 79.8 80.39 77.63 77.91 48800 77.91 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20200803 0 4.16 4.4 4 4.23 344000 4.23 up up correct
CRWD.US CrowdStrike Holdings Inc 20200803 0 114.48 116.18 112.25 115.48 4292455 115.48 up down incorrect
CRWS.US Crown Crafts Inc 20200803 0 4.61 4.78 4.61 4.7799 27601 4.1751 up up correct
CSBR.US Champions Oncology Inc 20200803 0 8.59 8.63 8.2639 8.51 42235 8.51 down down correct
CSCO.US Cisco Systems Inc 20200803 0 47.14 47.355 46.68 47.16 14142520 45.4005 up up correct
CSCW.US Color Star Technology Co. Ltd 20200803 0 1.26 1.42 1.26 1.26 3542671 1.26
CSGP.US CoStar Group Inc 20200803 0 856.39 859.79 834.98 835 261840 83.5 down down correct
CSGS.US CSG Systems International Inc 20200803 0 42.25 42.93 42.04 42.78 116480 41.4142 up down incorrect
CSII.US Cardiovascular Systems Inc 20200803 0 30.57 31.45 30.28 31.25 343195 31.25 up up correct
CSIQ.US Canadian Solar Inc 20200803 0 22.21 22.4678 22.04 22.42 827764 22.42 up up correct
CSPI.US CSP Inc 20200803 0 7.66 7.95 7.66 7.66 864 7.66
CSQ.US Calamos Strategic Total Return Fund 20200803 0 13.34 13.41 13.2973 13.39 211370 12.0603 up up correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20200803 0 9.5601 9.9 9.5601 9.85 26885 9.7075 up up correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20200803 0 24.4 24.95 23.25 24.74 14800 21.632 up up correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20200803 0 22.91 23.05 22.9 22.975 4627 20.2701 up down incorrect
CSTE.US Caesarstone Ltd 20200803 0 11.46 11.69 11.25 11.68 83013 11.3009 up down incorrect
CSTL.US Castle Biosciences Inc 20200803 0 38.84 40.725 36.145 40.32 97800 40.32 up up correct
CSTR.US Capstar Financial Holdings Inc 20200803 0 10.22 10.36 10.08 10.15 27909 9.94 down down correct
CSWC.US Capital Southwest Corporation 20200803 0 13.3 13.41 12.96 13.39 144873 11.3569 up up correct
CSWI.US CSW Industrials Inc 20200803 0 72.51 73.39 66 71.78 75323 71.3289 down down correct
CSX.US CSX Corporation 20200803 0 71.1924 71.65 70.28 70.35 2742687 23.0442 down up incorrect
CTAS.US Cintas Corporation 20200803 0 301.72 303.12 298.35 298.74 543782 292.9933 down down correct
CTBI.US Community Trust Bancorp Inc 20200803 0 30.95 31.455 30.7 31.41 68108 29.6007 up up correct
CTG.US Computer Task Group Incorporated 20200803 0 4.83 4.895 4.71 4.81 21644 4.81 down down correct
CTHR.US Charles & Colvard Ltd 20200803 0 0.74 0.74 0.7 0.71 303800 0.71 down down correct
CTIB.US Yunhong CTI Ltd 20200803 0 2.46 2.59 2.46 2.53 182929 2.53 up up correct
CTIC.US CTI BioPharma Corp 20200803 0 1.55 1.56 1.44 1.48 597215 1.48 down down correct
CTLP.US Cantaloupe Inc 20200803 0 7.1 7.17 6.96 7.12 25335 7.12 up up correct
CTMX.US CytomX Therapeutics Inc 20200803 0 7.09 7.39 6.94 7.37 553800 7.37 up up correct
CTRE.US CareTrust REIT Inc 20200803 0 18.6 18.66 17.62 18.04 862745 16.9794 down down correct
CTRM.US Castor Maritime Inc 20200803 0 0.196 0.1999 0.1825 0.1975 1169087 1.975 up up correct
CTRN.US Citi Trends Inc 20200803 0 17.25 17.365 16.75 16.8 123995 16.8 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20200803 0 66.85 68.12 66.67 68.04 3398170 66.7725 up down incorrect
CTSO.US Cytosorbents Corporation 20200803 0 9.52 9.65 9.41 9.55 474052 9.55 up down incorrect
CTXR.US Citius Pharmaceuticals Inc 20200803 0 1.28 1.31 1.26 1.26 866500 1.26 down up incorrect
CTXRW.US Citius Pharmaceuticals Inc. Warrant 20200803 0 0.37 0.37 0.2302 0.2302 1100 0.2302 down down correct
CTXS.US Citrix Systems Inc 20200803 0 142.91 143.44 139.305 139.85 2254127 137.1811 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20200803 0 3.65 3.7017 3.5983 3.65 21890 2.8645
CUE.US Cue Biopharma Inc 20200803 0 18.93 20.01 18.715 19.91 299700 19.91 up up correct
CUEN.US Cuentas Inc 20200803 0 3 3.24 3 3.24 412 8.1 up up correct
CURI.US CuriosityStream Inc 20200803 0 10.11 10.11 10.1 10.11 4979 10.11
CURIW.US CuriosityStream Inc 20200803 0 1.21 1.21 1.2 1.2 769 1.2 down down correct
CUTR.US Cutera Inc 20200803 0 14.35 15.25 14.23 14.93 289085 14.93 up up correct
CVBF.US CVB Financial Corp 20200803 0 18.11 18.29 17.77 18.04 521272 17.243 down down correct
CVCO.US Cavco Industries Inc 20200803 0 203.11 213.62 202.96 210.99 63400 210.99 up up correct
CVCY.US Central Valley Community Bancorp 20200803 0 13.3 13.51 13.22 13.31 23807 12.7957 up up correct
CVET.US Covetrus Inc 20200803 0 22.25 22.36 21.38 22.29 781500 22.29 up up correct
CVGI.US Commercial Vehicle Group Inc 20200803 0 2.35 2.49 2.33 2.47 190424 2.47 up up correct
CVGW.US Calavo Growers Inc 20200803 0 57.9 57.9 56.16 57.04 78727 54.6207 down down correct
CVLG.US Covenant Logistics Group Inc 20200803 0 16.91 17.21 15.95 16.64 196000 16.64 down down correct
CVLT.US Commvault Systems Inc 20200803 0 44.3 44.42 43.84 44.07 337447 44.07 down down correct
CVLY.US Codorus Valley Bancorp Inc 20200803 0 11.75 11.98 11.75 11.96 12607 11.5524 up up correct
CVV.US CVD Equipment Corporation 20200803 0 3.13 3.21 3.13 3.2 11600 3.2 up up correct
CWBR.US CohBar Inc 20200803 0 1.47 1.52 1.466 1.51 52900 1.51 up up correct
CWCO.US Consolidated Water Co. Ltd 20200803 0 12.24 12.5 12.13 12.47 70412 12.0297 up up correct
CWST.US Casella Waste Systems Inc 20200803 0 55.85 57 55.06 56.91 264254 56.91 up up correct
CXDC.US China XD Plastics Company Limited 20200803 0 1.16 1.17 1.15 1.16 138193 1.16
CXDO.US Crexendo Inc 20200803 0 8.89 9.34 8.566 9.2 39000 9.2 up up correct
CYAD.US Celyad Oncology SA 20200803 0 10.01 10.15 9.6 9.72 11100 9.72 down down correct
CYAN.US Cyanotech Corporation 20200803 0 2.32 2.43 2.3 2.4 14300 2.4 up down incorrect
CYBE.US CyberOptics Corporation 20200803 0 40 43.48 40 42.37 292534 42.37 up up correct
CYBR.US CyberArk Software Ltd 20200803 0 118.75 120.75 118.31 119.87 713606 119.87 up down incorrect
CYCC.US Cyclacel Pharmaceuticals Inc 20200803 0 4.91 4.94 4.695 4.8 393149 4.8 down down correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20200803 0 5.9 5.9 5.9 5.9 11 5.3643
CYCN.US Cyclerion Therapeutics Inc 20200803 0 3.89 4.1 3.67 4.08 316400 4.08 up up correct
CYPS.US Cyclo3pss Corporation 20200803 0 0.0014 0.0014 0.0014 0.0014 50000 0.0014
CYRN.US Cyren Ltd 20200803 0 1.57 1.65 1.45 1.45 232200 1.45 down down correct
CYRX.US Cryoport Inc 20200803 0 33.29 34.29 33.18 33.95 401647 33.95 up down incorrect
CYTH.US Cyclo Therapeutics Inc 20200803 0 0.133 0.136 0.1 0.125 4870 12.5 down down correct
CYTK.US Cytokinetics Incorporated 20200803 0 21.63 22.83 21.45 22.66 568384 22.66 up up correct
CYTO.US Auris Medical Holding Ltd 20200803 0 1.07 1.12 1 1.03 498784 1.03 down down correct
CZNC.US Citizens & Northern Corporation 20200803 0 17.89 17.89 17.3701 17.67 16307 16.6001 down down correct
CZR.US Caesars Entertainment Inc 20200803 0 30.67 32.73 30.25 32.22 3589949 32.22 up up correct
CZWI.US Citizens Community Bancorp Inc 20200803 0 6.7062 6.7062 6.62 6.64 2631 6.502 down down correct
DADA.US Dada Nexus Limited 20200803 0 23.58 25.8 23.5 25.7 606500 25.7 up up correct
DAKT.US Daktronics Inc 20200803 0 4.17 4.35 4.15 4.26 211246 4.26 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20200803 0 1.52 1.5821 1.52 1.55 9162 5.5241 up up correct
DARE.US Daré Bioscience Inc 20200803 0 1.1 1.16 1.1 1.14 478740 1.14 up up correct
DBVT.US DBV Technologies S.A 20200803 0 3.98 4.14 3.9 4.1 300857 4.1 up up correct
DBX.US Dropbox Inc 20200803 0 22.95 23.31 22.76 23.16 4402900 23.16 up up correct
DCOM.US Dime Community Bancshares Inc 20200803 0 11.75 11.93 11.58 11.91 193023 11.1983 up up correct
DCOMP.US Dime Community Bancshares Inc 20200803 0 20.21 20.38 20.08 20.2 99500 18.561 down up incorrect
DCPH.US Deciphera Pharmaceuticals Inc 20200803 0 47.77 49.59 46.74 49.46 469300 49.46 up down incorrect
DCTH.US Delcath Systems Inc 20200803 0 11.77 12.7499 11.75 12.43 68105 12.43 up up correct
DDOG.US Datadog Inc 20200803 0 95.82 96.67 93.67 95.67 4630000 95.67 down down correct
DENN.US Denny's Corporation 20200803 0 8.87 8.88 8.24 8.27 2803820 8.27 down down correct
DFFN.US Diffusion Pharmaceuticals Inc 20200803 0 1.15 1.15 1.05 1.09 1867341 1.09 down down correct
DFPH.US DFP Healthcare Acquisitions Corp 20200803 0 10.325 10.35 10.15 10.15 107100 10.15 down down correct
DFPHU.US DFP Healthcare Acquisitions Corp 20200803 0 11 11 11 11 0 11
DGICA.US Donegal Group Inc 20200803 0 14.14 14.32 14.02 14.26 41968 13.5223 up down incorrect
DGICB.US Donegal Group Inc 20200803 0 11 11 11 11 183 10.5633
DGII.US Digi International Inc 20200803 0 12.21 12.64 12.07 12.59 124382 12.59 up up correct
DGLY.US Digital Ally Inc 20200803 0 3.14 3.27 3.06 3.25 1014838 3.25 up up correct
DHC.US Diversified Healthcare Trust 20200803 0 3.91 4.14 3.79 4.075 1578787 4.0341 up up correct
DHCNI.US DHCNI 20200803 0 18.99 19.14 18.47 18.71 26700 17.3188 down down correct
DHCNL.US Diversified Healthcare Trust 20200803 0 18.9 19.17 18.9 18.99 22863 18.99 up up correct
DHIL.US Diamond Hill Investment Group Inc 20200803 0 113.56 118.8848 113.56 116.23 12684 105.6894 up up correct
DIOD.US Diodes Incorporated 20200803 0 52.01 53.06 51.8791 52.495 249749 52.495 up up correct
DISCA.US Discovery Inc 20200803 0 21.18 21.45 20.83 21.34 3774523 21.34 up up correct
DISCB.US Discovery Inc 20200803 0 38 38.91 38 38.91 900 38.91 up up correct
DISCK.US Discovery Inc 20200803 0 18.91 19.245 18.68 19.13 2117859 19.13 up up correct
DISH.US DISH Network Corporation 20200803 0 32.31 34.08 32.055 33.96 3645034 33.96 up up correct
DJCO.US Daily Journal Corporation 20200803 0 287.34 287.34 287.34 287.34 500 287.34
DKNG.US DraftKings Inc 20200803 0 32.84 33.29 31.65 32.95 8513153 32.95 up down incorrect
DLHC.US DLH Holdings Corp 20200803 0 10.64 10.64 10.23 10.51 165500 10.51 down down correct
DLPN.US Dolphin Entertainment Inc 20200803 0 0.86 0.9345 0.83 0.9201 1128022 4.6005 up down incorrect
DLTH.US Duluth Holdings Inc 20200803 0 7.38 7.49 7.26 7.32 217200 7.32 down down correct
DLTR.US Dollar Tree Inc 20200803 0 94.01 94.63 92.74 94.51 1516680 94.51 up down incorrect
DMAC.US DiaMedica Therapeutics Inc 20200803 0 6.05 6.16 5.71 6.09 54871 6.09 up up correct
DMLP.US Dorchester Minerals L.P 20200803 0 10.9 11.09 10.76 10.98 73751 9.6972 up up correct
DMRC.US Digimarc Corporation 20200803 0 14.26 15.32 13.7803 14.93 129501 14.93 up up correct
DMTK.US DermTech Inc 20200803 0 10.73 11.37 10.25 11.33 96800 11.33 up down incorrect
DNLI.US Denali Therapeutics Inc 20200803 0 23.71 24.365 23.63 24.26 304000 24.26 up up correct
DOCU.US DocuSign Inc 20200803 0 218.72 227.33 218.33 226.28 3207100 226.28 up up correct
DOGZ.US Dogness (International) Corporation 20200803 0 1.1601 1.3 1.15 1.23 33100 1.23 up up correct
DOMO.US Domo Inc 20200803 0 32.29 32.69 31.51 32.37 411300 32.37 up down incorrect
DOOO.US BRP Inc 20200803 0 44.98 45.59 44.68 45.15 73283 44.9275 up up correct
DORM.US Dorman Products Inc 20200803 0 82 82.53 80.86 81.91 161261 81.91 down down correct
DOX.US Amdocs Limited 20200803 0 62.26 62.7 62.05 62.58 475768 61.0889 up down incorrect
DOYU.US DouYu International Holdings Limited 20200803 0 13.95 14.9 13.68 14.67 2884700 14.67 up down incorrect
DPRO.US Draganfly Inc. Common Shares 20200803 0 2.286 2.45 2.1 2.275 16211 2.275 down down correct
DRIO.US DarioHealth Corp 20200803 0 11 14.62 10.631 14.19 1340200 14.19 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20200803 0 50 50 50 50 0 50
DRNA.US Dicerna Pharmaceuticals Inc 20200803 0 21.76 22.93 21.67 22.9 572257 22.9 up down incorrect
DRRX.US DURECT Corporation 20200803 0 2.04 2.35 2.01 2.35 5255200 2.35 up up correct
DRTT.US DIRTT Environmental Solutions Ltd 20200803 0 1.52 1.64 1.36 1.63 538300 1.63 up up correct
DSGX.US The Descartes Systems Group Inc 20200803 0 56.85 57.02 56.08 56.44 67063 56.44 down up incorrect
DSKE.US Daseke Inc 20200803 0 4.25 4.25 4.05 4.15 121700 4.15 down down correct
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20200803 0 0.0831 0.0864 0.081 0.0828 31925 0.0828 down down correct
DSPG.US DSP Group Inc 20200803 0 14.86 15.54 14.86 15.35 150159 15.35 up up correct
DSWL.US Deswell Industries Inc 20200803 0 2.45 2.5 2.44 2.485 18098 2.3152 up down incorrect
DTEA.US DAVIDsTEA Inc 20200803 0 0.91 0.94 0.9 0.93 84300 0.93 up up correct
DTIL.US Precision BioSciences Inc 20200803 0 6.4 6.64 6.18 6.57 661500 6.57 up up correct
DTSS.US Datasea Inc 20200803 0 5.75 6.24 2.8998 3.08 56921660 3.08 down down correct
DTST.US Data Storage Corporation 20200803 0 0.14 0.14 0.1296 0.1296 3365 0.1296 down down correct
DUO.US Fangdd Network Group Ltd 20200803 0 8.6 8.8945 8.49 8.575 28153 8.575 down down correct
DUOT.US Duos Technologies Group Inc 20200803 0 4.67 5.2458 4.67 5.2458 2521 5.2458 up down incorrect
DVAX.US Dynavax Technologies Corporation 20200803 0 8.2 9.02 7.93 8.96 6981867 8.96 up up correct
DVCR.US Diversicare Healthcare Services Inc 20200803 0 1.5 1.5 1.5 1.5 100 1.5
DWSN.US Dawson Geophysical Company 20200803 0 1.77 1.78 1.63 1.67 50400 1.67 down up incorrect
DXCM.US DexCom Inc 20200803 0 440.62 449.4477 432.39 443.67 845467 443.67 up down incorrect
DXLG.US Destination XL Group Inc. Common Stock 20200803 0 0.339 0.359 0.3251 0.3471 1415869 0.3471 up up correct
DXPE.US DXP Enterprises Inc 20200803 0 16.94 17.44 16.61 17.29 104100 17.29 up up correct
DXYN.US The Dixie Group Inc 20200803 0 1.05 1.09 1.05 1.07 58900 1.07 up down incorrect
DYAI.US Dyadic International Inc 20200803 0 8.7 9.16 8.57 9.08 140548 9.08 up up correct
DYNT.US Dynatronics Corporation 20200803 0 0.86 0.9 0.85 0.9 268500 0.9 up up correct
DZSI.US DZS Inc 20200803 0 10.24 10.62 9.97 10.05 73400 10.05 down down correct
EA.US Electronic Arts Inc 20200803 0 141.55 143.43 139.55 142.36 2234014 141.4675 up down incorrect
EAST.US Eastside Distilling Inc 20200803 0 1.2 1.225 1.11 1.16 136200 1.16 down down correct
EBAY.US eBay Inc 20200803 0 55.69 56.82 55.57 56.57 8830726 55.6083 up up correct
EBAYL.US eBay Inc. NT 56 20200803 0 25.9 25.93 25.81 25.88 47783 25.1336 down down correct
EBIX.US Ebix Inc 20200803 0 22.2 22.81 21.8503 22.54 231426 22.1801 up up correct
EBMT.US Eagle Bancorp Montana Inc 20200803 0 15.53 15.77 15.46 15.59 54629 15.1219 up up correct
EBON.US Ebang International Holdings Inc 20200803 0 4.73 5.346 4.73 4.88 481100 4.88 up up correct
EBSB.US Meridian Bancorp Inc 20200803 0 11.38 11.56 11.29 11.48 109980 11.1649 up up correct
EBTC.US Enterprise Bancorp Inc 20200803 0 21.85 22 21.66 22 4717 21.192 up up correct
ECHO.US Echo Global Logistics Inc 20200803 0 25.12 25.12 24.425 25.015 182633 25.015 down up incorrect
ECOL.US US Ecology Inc 20200803 0 34.96 35.74 34.71 35.54 197300 35.54 up down incorrect
ECOLW.US US Ecology Inc 20200803 0 4.89 5.73 4.75 5.73 49851 5.73 up up correct
ECOR.US electroCore Inc 20200803 0 2.07 2.5 2.02 2.33 6640510 2.33 up up correct
ECPG.US Encore Capital Group Inc 20200803 0 36.48 36.555 35.73 36.17 135808 36.17 down down correct
EDAP.US EDAP TMS S.A 20200803 0 3.02 3.26 3.02 3.1 98965 3.1 up up correct
EDIT.US Editas Medicine Inc 20200803 0 29.91 31.98 29.5 31.57 1115900 31.57 up up correct
EDRY.US EuroDry Ltd 20200803 0 3.62 13.2 3.5 5.83 1183500 5.83 up up correct
EDSA.US Edesa Biotech Inc 20200803 0 6.42 6.91 6.24 6.9 447500 6.9 up down incorrect
EDTK.US Skillful Craftsman Education Technology Limited 20200803 0 4.19 4.24 3.6 3.67 212200 3.67 down down correct
EDUC.US Educational Development Corporation 20200803 0 13.52 14.65 13.52 14.6 81959 13.9532 up up correct
EEFT.US Euronet Worldwide Inc 20200803 0 96.34 97.68 93.78 97.24 482211 97.24 up down incorrect
EFOI.US Energy Focus Inc 20200803 0 5.19 5.6608 5.19 5.55 91152 5.55 up up correct
EFSC.US Enterprise Financial Services Corp 20200803 0 29.36 29.44 28.4714 29.18 72057 28.3955 down down correct
EGAN.US eGain Corporation 20200803 0 10 10.27 9.9966 10.24 120174 10.24 up up correct
EGBN.US Eagle Bancorp Inc 20200803 0 29.91 30.155 29.5 29.57 68916 28.6888 down down correct
EGLE.US Eagle Bulk Shipping Inc 20200803 0 2.44 2.5201 2.35 2.48 251285 16.4913 up down incorrect
EGLX.US Enthusiast Gaming Holdings Inc 20200803 0 1.15 1.2 1.15 1.1604 10786 1.1604 up up correct
EGRX.US Eagle Pharmaceuticals Inc 20200803 0 46.63 47.95 45.7 47.72 141225 47.72 up up correct
EH.US EHang Holdings Limited 20200803 0 8.45 9.8 8.42 9.64 160300 9.64 up up correct
EHTH.US eHealth Inc 20200803 0 70.01 70.31 66.15 67.59 1920396 67.59 down down correct
EIGR.US Eiger BioPharmaceuticals Inc 20200803 0 10.25 11.21 10.131 11.15 428000 11.15 up up correct
EIOAX.US EIOAX 20200803 0 9.19 9.19 9.19 9.19 0 9.0085
EIOMX.US EIOMX 20200803 0 9.11 9.11 9.11 9.11 0 8.8855
EKSO.US Ekso Bionics Holdings Inc 20200803 0 6.44 6.72 6.23 6.49 375348 6.49 up down incorrect
ELDN.US Eledon Pharmaceuticals Inc 20200803 0 0.4548 0.471 0.45 0.465 12652 8.37 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20200803 0 2.8 3.06 2.8 3.02 90732 3.02 up down incorrect
ELSE.US Electro 20200803 0 3.5 3.5 3.5 3.5 67 3.5
ELTK.US Eltek Ltd 20200803 0 4.357 4.46 4.27 4.31 11144 4.31 down up incorrect
EMCF.US Emclaire Financial Corp 20200803 0 20.7576 20.79 20.7576 20.79 359 19.413 up up correct
EMKR.US EMCORE Corporation 20200803 0 3.54 3.86 3.5 3.78 394093 3.78 up down incorrect
EML.US The Eastern Company 20200803 0 16.31 16.9 16.31 16.8 8223 16.3652 up down incorrect
ENDP.US Endo International plc 20200803 0 3.48 3.64 3.43 3.62 3406161 3.62 up up correct
ENG.US ENGlobal Corporation 20200803 0 1.3 1.3 1.21 1.24 188700 1.24 down down correct
ENLV.US Enlivex Therapeutics Ltd 20200803 0 5.43 5.54 5.33 5.33 71746 5.33 down down correct
ENOB.US Enochian Biosciences Inc 20200803 0 3.87 4.1 3.83 4.05 116658 4.05 up up correct
ENPH.US Enphase Energy Inc 20200803 0 60.89 61.93 59.12 61.21 3006006 61.21 up up correct
ENSG.US The Ensign Group Inc 20200803 0 46.78 47.67 45.475 47.39 355907 47.2259 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20200803 0 46.37 47.25 45.4025 47.05 193314 47.05 up up correct
ENTG.US Entegris Inc 20200803 0 72.57 74.26 72.22 74.01 928460 73.7345 up up correct
ENTX.US Entera Bio Ltd 20200803 0 1.67 1.74 1.61 1.65 161100 1.65 down down correct
ENVB.US Enveric Biosciences Inc 20200803 0 1.88 1.9 1.79 1.87 72124 7.48 down down correct
EOLS.US Evolus Inc 20200803 0 3.27 3.32 3.02 3.03 955900 3.03 down down correct
EPAY.US Bottomline Technologies (de) Inc 20200803 0 48.79 49.515 47.91 49.39 150351 49.39 up down incorrect
EPIX.US ESSA Pharma Inc 20200803 0 6.99 7.14 6.64 6.69 113500 6.69 down down correct
EPSN.US Epsilon Energy Ltd 20200803 0 3.1 3.15 3.05 3.13 17040 3.13 up up correct
EPZM.US Epizyme Inc 20200803 0 13.92 14.56 13.51 14.37 1313432 14.37 up up correct
EQ.US Equillium Inc 20200803 0 9.65 10.64 9.31 10.1 395531 10.1 up up correct
EQBK.US Equity Bancshares Inc 20200803 0 14.29 14.29 14.015 14.11 149308 14.0771 down up incorrect
EQIX.US Equinix Inc. (REIT) 20200803 0 776.64 785.47 775.185 779.12 386533 761.8547 up down incorrect
EQOS.US Diginex Limited 20200803 0 10.35 10.35 10.3 10.33 42615 10.33 down up incorrect
ERESU.US East Resources Acquisition Company 20200803 0 10.04 10.04 9.97 10 211600 10 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20200803 0 11.61 11.82 11.6 11.77 11272250 11.4548 up up correct
ERIE.US Erie Indemnity Company 20200803 0 212.05 214.99 211.445 214.78 47656 207.8995 up down incorrect
ERII.US Energy Recovery Inc 20200803 0 7.64 7.95 7.53 7.59 250370 7.59 down down correct
ERYP.US ERYTECH Pharma S.A 20200803 0 8.02 8.73 7.14 7.14 3200 7.14 down down correct
ESBK.US Elmira Savings Bank 20200803 0 10.5 10.7 10.5 10.7 2342 10.032 up up correct
ESCA.US Escalade Incorporated 20200803 0 15.51 15.84 15.15 15.56 41721 14.9316 up up correct
ESEA.US Euroseas Ltd 20200803 0 2.7 4.12 2.55 2.78 4624400 2.78 up down incorrect
ESGR.US Enstar Group Limited 20200803 0 167.77 170.91 167.76 170.25 30200 170.25 up up correct
ESGRO.US Enstar Group Limited 20200803 0 26.4399 26.4399 26.07 26.08 2793 23.6827 down down correct
ESGRP.US Enstar Group Limited 20200803 0 26.43 26.88 26.43 26.54 16714 24.1953 up up correct
ESLT.US Elbit Systems Ltd 20200803 0 137.29 139.12 137.29 138.44 21665 135.8289 up up correct
ESPR.US Esperion Therapeutics Inc 20200803 0 38.09 41.48 37.65 40.42 926022 40.42 up up correct
ESQ.US Esquire Financial Holdings Inc 20200803 0 16.052 16.052 15.485 15.92 6800 15.92 down down correct
ESSA.US ESSA Bancorp Inc 20200803 0 12.66 12.97 12.66 12.97 9197 12.4125 up down incorrect
ESSC.US East Stone Acquisition Corporation 20200803 0 9.92 9.95 9.9 9.95 27600 9.95 up up correct
ESSCR.US East Stone Acquisition Corporation 20200803 0 0.18 0.21 0.18 0.2089 44736 0.2089 up up correct
ESSCU.US East Stone Acquisition Corporation 20200803 0 10.12 10.12 10.12 10.12 0 10.12
ESSCW.US East Stone Acquisition Corporation 20200803 0 0.18 0.19 0.18 0.1802 65730 0.1802 up up correct
ESTA.US Establishment Labs Holdings Inc 20200803 0 17.85 17.86 16.92 17.59 22300 17.59 down down correct
ESXB.US Community Bankers Trust Corporation 20200803 0 5.17 5.17 5 5.03 32007 4.8058 down down correct
ET.US PE 20200803 0 19.04 19.361 19.04 19.18 32534 17.9809 up up correct
ETACU.US E.Merge Technology Acquisition Corp 20200803 0 10.01 10.03 9.98 10.03 1275400 10.03 up down incorrect
ETNB.US 89bio Inc 20200803 0 30.37 30.92 29.03 30.54 76700 30.54 up up correct
ETON.US Eton Pharmaceuticals Inc 20200803 0 7 7.15 6.7 6.74 632400 6.74 down up incorrect
ETSY.US Etsy Inc 20200803 0 121 127.1696 121 126.62 4663225 126.62 up up correct
ETTX.US Entasis Therapeutics Holdings Inc 20200803 0 2.9 2.92 2.76 2.82 120441 2.82 down down correct
EVBG.US Everbridge Inc 20200803 0 142.5 147.355 141.14 145.86 327700 145.86 up up correct
EVER.US EverQuote Inc 20200803 0 56.04 56.18 51.5 56.04 363300 56.04
EVFM.US Evofem Biosciences Inc 20200803 0 3.12 3.23 3.06 3.2 4938895 3.2 up up correct
EVGN.US Evogene Ltd 20200803 0 1.08 1.14 1.05 1.11 75800 1.11 up up correct
EVK.US Ever 20200803 0 1.08 1.15 1.07 1.15 9002 1.15 up up correct
EVLO.US Evelo Biosciences Inc 20200803 0 3.85 3.89 3.65 3.83 83900 3.83 down down correct
EVOK.US Evoke Pharma Inc 20200803 0 3.73 3.85 3.69 3.78 174300 3.78 up up correct
EVOL.US Evolving Systems Inc 20200803 0 1.34 1.41 1.26 1.3 294000 1.3 down up incorrect
EVOP.US EVO Payments Inc 20200803 0 22.96 23.9 22.528 23.55 378600 23.55 up up correct
EWBC.US East West Bancorp Inc 20200803 0 34.66 35.34 34.1 35.32 925779 34.4214 up up correct
EXAS.US Exact Sciences Corporation 20200803 0 95 96.36 93.5 95.08 1116065 95.08 up up correct
EXC.US Exelon Corporation 20200803 0 38.38 38.45 37.7 37.99 4724055 36.0461 down down correct
EXEL.US Exelixis Inc 20200803 0 23.31 23.83 23.23 23.69 1405200 23.69 up up correct
EXLS.US ExlService Holdings Inc 20200803 0 64.58 64.98 63.385 64.94 90103 64.94 up up correct
EXPD.US Expeditors International of Washington Inc 20200803 0 84.35 85.88 84.31 85.83 2020001 84.5439 up up correct
EXPE.US Expedia Group Inc 20200803 0 81.1 82.29 79.42 79.96 3514006 79.96 down up incorrect
EXPI.US eXp World Holdings Inc 20200803 0 19.95 20.405 19.62 20.04 361890 10.003 up down incorrect
EXPO.US Exponent Inc 20200803 0 84.62 84.62 83.38 83.39 152283 82.3473 down down correct
EXTR.US Extreme Networks Inc 20200803 0 4.59 4.67 4.48 4.59 853800 4.59
EYE.US National Vision Holdings Inc 20200803 0 31.99 33.168 30.511 32.97 610500 32.97 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20200803 0 4.12 4.32 4.12 4.17 28856 4.17 up down incorrect
EYEN.US Eyenovia Inc 20200803 0 3.57 3.67 3.57 3.66 54200 3.66 up up correct
EYES.US Second Sight Medical Products Inc 20200803 0 0.91 0.91 0.86 0.884 162952 0.884 down down correct
EYESW.US Second Sight Medical Products Inc. Warrants 20200803 0 0.0649 0.065 0.064 0.065 30391 0.065 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20200803 0 0.7202 0.7202 0.6801 0.7058 544282 7.058 down down correct
EZPW.US EZCORP Inc 20200803 0 5.73 5.75 5.65 5.69 265156 5.69 down down correct
FAMI.US Farmmi Inc 20200803 0 0.68 0.71 0.67 0.7 337200 0.7 up down incorrect
FANG.US Diamondback Energy Inc 20200803 0 39.87 40.64 38.83 40.01 2155935 38.4068 up down incorrect
FANH.US Fanhua Inc 20200803 0 20.13 20.69 19.78 20.55 250399 18.7086 up up correct
FARM.US Farmer Bros. Co 20200803 0 5.07 5.0899 4.7 4.82 104534 4.82 down up incorrect
FARO.US FARO Technologies Inc 20200803 0 60.3 62.07 59.98 62.06 169491 62.06 up up correct
FAST.US Fastenal Company 20200803 0 47.37 47.955 47.25 47.46 3547759 45.8153 up up correct
FAT.US FAT Brands Inc 20200803 0 3.12 3.17 2.93 2.99 9419 2.8534 down down correct
FATBP.US FAT Brands Inc 20200803 0 14.5 14.5 14.5 14.5 1400 12.5078
FATBW.US FAT Brands Inc 20200803 0 0.9329 0.9329 0.9 0.9 280 0.9 down down correct
FATE.US Fate Therapeutics Inc 20200803 0 31.45 33.44 31.37 33.21 643857 33.21 up up correct
FB.US Meta Platforms Inc. 20200803 0 252.65 255.4 250.33 251.96 23134100 251.96 down down correct
FBIO.US Fortress Biotech Inc 20200803 0 2.77 2.91 2.68 2.9 726800 2.9 up up correct
FBIOP.US Fortress Biotech Inc 20200803 0 18.072 18.3 17.98 18.18 27358 15.6975 up up correct
FBIZ.US First Business Financial Services Inc 20200803 0 15 15.45 14.44 14.99 27247 14.4443 down down correct
FBMS.US The First Bancshares Inc 20200803 0 20.07 20.25 19.76 20.07 69184 19.5781
FBNC.US First Bancorp 20200803 0 20.74 21.07 20.43 20.71 148971 20.1377 down down correct
FBRX.US Forte Biosciences Inc 20200803 0 18.48 21.735 17.9 20.01 42164 20.01 up up correct
FCAP.US First Capital Inc 20200803 0 54.19 56.66 54.19 56.66 2515 54.9456 up down incorrect
FCBC.US First Community Bankshares Inc 20200803 0 19.79 19.805 19.27 19.45 47773 18.2918 down down correct
FCCO.US First Community Corporation 20200803 0 13.54 14.5 13.39 13.64 19555 13.1874 up up correct
FCCY.US 1st Constitution Bancorp 20200803 0 12.5 12.5 12.2 12.23 12649 11.8352 down down correct
FCEL.US FuelCell Energy Inc 20200803 0 2.26 2.6 2.26 2.55 15011360 2.55 up up correct
FCFS.US FirstCash Inc 20200803 0 58 58.25 56.38 56.48 220997 55.1275 down down correct
FCNCA.US First Citizens BancShares Inc 20200803 0 424.7 432.38 418.49 418.49 48234 416.754 down down correct
FCNCP.US First Citizens BancShares Inc 20200803 0 25.33 25.4 25.31 25.39 67500 23.5391 up up correct
FCRD.US First Eagle Alternative Capital BDC Inc 20200803 0 3.42 3.65 3.3 3.58 77100 3.0749 up up correct
FCREX.US FCREX 20200803 0 12.3 12.3 12.3 12.3 0 11.3366
FCRIX.US FCRIX 20200803 0 12.33 12.33 12.33 12.33 0 11.3214
FCRUX.US FCRUX 20200803 0 12.29 12.29 12.29 12.29 0 12.29
FDBC.US Fidelity D & D Bancorp Inc 20200803 0 48.84 48.84 45.51 46.88 2310 45.3024 down down correct
FDUS.US Fidus Investment Corporation 20200803 0 8.67 8.86 8.31 8.49 251727 7.3381 down up incorrect
FDUSG.US FDUSG 20200803 0 23.165 23.165 23.165 23.165 0 21.6708
FDUSZ.US Fidus Investment Corporation 20200803 0 24.173 24.2 24.022 24.05 6000 22.3449 down down correct
FEIM.US Frequency Electronics Inc 20200803 0 10.6 10.6 10.23 10.56 3000 10.56 down down correct
FELE.US Franklin Electric Co. Inc 20200803 0 54.5 55.5275 54.2 55.12 207378 54.3652 up up correct
FENC.US Fennec Pharmaceuticals Inc 20200803 0 8.62 8.99 8.57 8.8 417947 8.8 up up correct
FEYE.US Mandiant Inc 20200803 0 15.14 15.15 14.86 15.015 3195629 15.015 down down correct
FFBC.US First Financial Bancorp 20200803 0 14.01 14.01 13.64 13.79 377831 12.8751 down down correct
FFBW.US FFBW Inc 20200803 0 8.524 8.617 8.5 8.617 3300 8.617 up up correct
FFHL.US Fuwei Films (Holdings) Co. Ltd 20200803 0 5.12 5.18 4.86 4.9 48236 4.9 down down correct
FFIC.US Flushing Financial Corporation 20200803 0 11.19 11.3 10.925 11.03 104875 10.3249 down up incorrect
FFIN.US First Financial Bankshares Inc 20200803 0 30.11 30.245 29.695 30.03 256841 29.4345 down down correct
FFIV.US F5 Networks Inc 20200803 0 135.3 139.42 135.3 139.05 993105 139.05 up up correct
FFNW.US First Financial Northwest Inc 20200803 0 9.1 9.32 8.98 8.98 50491 8.5548 down up incorrect
FFWM.US First Foundation Inc 20200803 0 15.44 15.61 15.255 15.36 127072 15.0606 down down correct
FGBI.US First Guaranty Bancshares Inc 20200803 0 11.87 11.87 11.82 11.82 2364 10.172 down up incorrect
FGEN.US FibroGen Inc 20200803 0 40.72 42.6 40.48 42.42 355947 42.42 up down incorrect
FGF.US FG Financial Group Inc 20200803 0 4.48 4.48 4.48 4.48 320 4.48
FGFPP.US FG Financial Group Inc 20200803 0 24.25 24.99 24 24 1700 21.2691 down down correct
FHB.US First Hawaiian Inc 20200803 0 17.42 17.42 16.98 17.06 851196 15.9755 down down correct
FIBK.US First Interstate BancSystem Inc 20200803 0 29.13 29.46 28.68 29.25 156272 27.5372 up up correct
FINW.US FinWise Bancorp Common Stock 20200803 0 157.85 159.88 157.85 159.43 1191 159.43 up up correct
FISI.US Financial Institutions Inc 20200803 0 14.97 15.43 14.734 15.29 86812 14.3763 up up correct
FISV.US Fiserv Inc 20200803 0 100.52 101.35 99.275 100.54 5105411 100.54 up up correct
FITB.US Fifth Third Bancorp 20200803 0 19.98 19.98 19.56 19.64 4496583 18.7966 down down correct
FITBI.US Fifth Third Bancorp 20200803 0 27.5 27.6775 27.37 27.47 23384 25.5337 down down correct
FITBO.US Fifth Third Bancorp 20200803 0 25.94 26.09 25.789 26.09 20000 24.6259 up up correct
FITBP.US Fifth Third Bancorp 20200803 0 26.66 26.83 26.6 26.6 2300 24.7999 down down correct
FIVE.US Five Below Inc 20200803 0 109.18 109.42 107.08 107.97 683164 107.97 down down correct
FIVN.US Five9 Inc 20200803 0 121.82 130.22 121.37 129.13 1923676 129.13 up up correct
FIXX.US Homology Medicines Inc 20200803 0 13.6 14.3 13.25 14.25 658100 14.25 up up correct
FIZZ.US National Beverage Corp 20200803 0 65.23 65.23 60.11 60.62 1026892 26.8152 down down correct
FKWL.US Franklin Wireless Corp 20200803 0 10.7 10.7 9.79 9.79 6692 9.79 down down correct
FLDM.US Fluidigm Corporation 20200803 0 7 7.5129 6.8179 7.01 3418785 7.01 up down incorrect
FLEX.US Flex Ltd 20200803 0 11.52 11.76 11.41 11.47 3389326 11.47 down down correct
FLGT.US Fulgent Genetics Inc 20200803 0 26.74 28.9 26.74 28.42 612000 28.42 up up correct
FLIC.US The First of Long Island Corporation 20200803 0 15.11 15.11 14.71 14.96 60263 14.2386 down down correct
FLL.US Full House Resorts Inc 20200803 0 1.4 1.4 1.34 1.37 58400 1.37 down down correct
FLMN.US Falcon Minerals Corporation 20200803 0 2.54 2.57 2.42 2.5 186661 2.1704 down down correct
FLMNW.US Falcon Minerals Corporation WT EXP 072122 20200803 0 0.09 0.09 0.09 0.09 200000 0.09
FLNT.US Fluent Inc 20200803 0 1.83 1.91 1.77 1.81 104600 1.81 down down correct
FLUX.US Flux Power Holdings Inc 20200803 0 8.47 8.47 8 8.25 620 8.25 down down correct
FLWS.US 1 20200803 0 28.64 29.63 27.96 29.52 718582 29.52 up up correct
FLXN.US Flexion Therapeutics Inc 20200803 0 13.61 13.78 13.29 13.55 579183 13.55 down down correct
FLXS.US Flexsteel Industries Inc 20200803 0 16.01 16.59 15.714 16.59 54193 16.2052 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20200803 0 21.6 21.6471 21.27 21.35 9705 20.4239 down down correct
FMBH.US First Mid Bancshares Inc 20200803 0 24.49 25.2075 24.31 24.53 21275 23.714 up up correct
FMBI.US First Midwest Bancorp Inc 20200803 0 12.24 12.24 11.92 12.16 384693 11.5597 down down correct
FMBIO.US First Midwest Bancorp Inc 20200803 0 25.1 25.18 25.05 25.1 95100 22.9517
FMBIP.US First Midwest Bancorp Inc 20200803 0 25.38 25.475 25.255 25.32 14000 22.9988 down down correct
FMNB.US Farmers National Banc Corp 20200803 0 10.89 11.23 10.88 11.16 75993 10.6608 up up correct
FMTX.US Forma Therapeutics Holdings Inc 20200803 0 35.59 37.42 34.3 36.14 49900 36.14 up up correct
FNCB.US FNCB Bancorp Inc 20200803 0 5.63 5.7 5.63 5.66 5657 5.3792 up up correct
FNHC.US FedNat Holding Company 20200803 0 9.32 9.32 8.97 9.14 102591 8.9334 down down correct
FNKO.US Funko Inc 20200803 0 5.55 5.685 5.45 5.63 612800 5.63 up up correct
FNLC.US The First Bancorp Inc 20200803 0 20.51 20.56 20.2 20.34 9519 19.1808 down down correct
FNWB.US First Northwest Bancorp 20200803 0 10.16 10.19 9.79 10.19 19755 9.9604 up down incorrect
FNWD.US Finward Bancorp Common Stock 20200803 0 31.4 31.4 30.25 30.85 1300 29.6303 down up incorrect
FOCS.US Focus Financial Partners Inc 20200803 0 37.42 37.81 36.81 37.14 356500 37.14 down down correct
FOLD.US Amicus Therapeutics Inc 20200803 0 14.53 14.98 14.37 14.93 1750197 14.93 up up correct
FONR.US FONAR Corporation 20200803 0 24.66 25.09 24.2947 24.85 24204 24.85 up up correct
FORD.US Forward Industries Inc 20200803 0 1.42 2.71 1.38 1.54 6046206 1.54 up up correct
FORM.US FormFactor Inc 20200803 0 29.29 30.765 29.2 30.52 749929 30.52 up up correct
FORR.US Forrester Research Inc 20200803 0 35.44 36.51 35.19 35.99 51500 35.99 up up correct
FOSL.US Fossil Group Inc 20200803 0 3.35 3.5 3.195 3.35 1370159 3.35
FOX.US Fox Corporation 20200803 0 25.87 26.32 25.43 26.25 826547 25.7022 up up correct
FOXA.US Fox Corporation 20200803 0 25.77 26.42 25.43 26.36 3826146 25.832 up up correct
FOXF.US Fox Factory Holding Corp 20200803 0 90.7 96.4 88.5 95.31 380795 95.31 up up correct
FPAY.US FlexShopper Inc 20200803 0 1.5 1.7197 1.5 1.65 360220 1.65 up up correct
FRAF.US Franklin Financial Services Corporation 20200803 0 24.3251 24.5 24.26 24.48 4090 22.9299 up up correct
FRBA.US First Bank 20200803 0 6.54 6.71 6.54 6.71 11359 6.5808 up down incorrect
FRBK.US Republic First Bancorp Inc 20200803 0 2.34 2.35 2.2 2.22 80100 2.22 down up incorrect
FREE.US Whole Earth Brands Inc 20200803 0 7.02 7.51 7.02 7.46 399335 7.46 up up correct
FREEW.US FREEW 20200803 0 0.725 0.7999 0.72 0.78 56983 0.78 up up correct
FREQ.US Frequency Therapeutics Inc 20200803 0 21.7 22 21.31 21.71 124700 21.71 up down incorrect
FRG.US Franchise Group Inc 20200803 0 24.64 25.37 24.64 24.97 185800 23.6438 up up correct
FRGI.US Fiesta Restaurant Group Inc 20200803 0 6.5 6.5 6.05 6.245 176258 6.245 down down correct
FRHC.US Freedom Holding Corp 20200803 0 19.37 19.41 19.26 19.3 121762 19.3 down down correct
FRME.US First Merchants Corporation 20200803 0 24.5 24.96 24.13 24.48 167145 23.4175 down up incorrect
FROPX.US FROPX 20200803 0 16.78 16.78 16.78 16.78 0 14.52
FRPH.US FRP Holdings Inc 20200803 0 39.24 41.37 38.98 39.63 25700 39.63 up up correct
FRPT.US Freshpet Inc 20200803 0 97.12 102.55 96.785 100.77 515860 100.77 up up correct
FRST.US Primis Financial Corp 20200803 0 8.49 8.58 8.3532 8.48 62411 8.076 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20200803 0 1.52 1.55 1.45 1.49 2476900 1.49 down up incorrect
FRTA.US Forterra Inc 20200803 0 12.86 13.92 12.011 13.51 327500 13.51 up up correct
FSBW.US FS Bancorp Inc 20200803 0 38.25 38.25 37.24 37.77 4985 18.4265 down down correct
FSEA.US First Seacoast Bancorp 20200803 0 6.2 6.25 6.2 6.2 12000 6.2
FSFG.US First Savings Financial Group Inc 20200803 0 47.41 49.23 44.165 49.23 4921 16.0476 up up correct
FSLR.US First Solar Inc 20200803 0 60 61.01 59.29 60.84 774801 60.84 up up correct
FSTR.US L.B. Foster Company 20200803 0 14.34 14.76 14.34 14.68 41570 14.68 up up correct
FSTX.US F 20200803 0 1.6 1.6 1.46 1.54 346179 6.16 down up incorrect
FSV.US FirstService Corporation 20200803 0 120.62 120.62 117.24 118.22 44816 117.5398 down down correct
FTDR.US Frontdoor Inc 20200803 0 42 43.11 41.48 42.5 816700 42.5 up up correct
FTEK.US Fuel Tech Inc 20200803 0 0.8701 0.898 0.8701 0.8811 127821 0.8811 up up correct
FTFT.US Future FinTech Group Inc 20200803 0 2.44 2.58 2.33 2.5 111306 2.5 up up correct
FTHM.US Fathom Holdings Inc 20200803 0 10.1 10.12 10 10 446700 10 down up incorrect
FTNT.US Fortinet Inc 20200803 0 140 141.385 136.52 138.22 1532150 138.22 down down correct
FULC.US Fulcrum Therapeutics Inc 20200803 0 16.02 16.4 15.465 16.2 25600 16.2 up up correct
FULT.US Fulton Financial Corporation 20200803 0 9.78 9.78 9.55 9.66 859838 9.1142 down down correct
FUNC.US First United Corporation 20200803 0 11.29 11.5 11.01 11.04 12203 10.5712 down down correct
FUND.US Sprott Focus Trust Inc 20200803 0 6.24 6.31 6.24 6.26 24438 5.4565 up up correct
FUSB.US First US Bancshares Inc 20200803 0 6 6 6 6 14 5.8862
FUSN.US Fusion Pharmaceuticals Inc 20200803 0 13.92 14.31 13.11 13.16 70455 13.16 down down correct
FUTU.US Futu Holdings Limited 20200803 0 35.1 36.15 34.42 35.68 1089500 35.68 up up correct
FUV.US Arcimoto Inc 20200803 0 5.64 6.09 5.6 5.91 768742 5.91 up up correct
FVCB.US FVCBankcorp Inc 20200803 0 10 10.1 9.82 9.94 8600 9.94 down down correct
FVE.US Five Star Senior Living Inc 20200803 0 4.57 4.7 4.47 4.58 97700 4.58 up up correct
FWBI.US First Wave BioPharma Inc 20200803 0 1.02 1.05 0.98 1.01 113489 1.01 down down correct
FWONA.US Formula One Group 20200803 0 33.11 34.33 32.9 34.31 97100 34.31 up up correct
FWONK.US Formula One Group 20200803 0 35.72 36.78 35.17 36.58 931600 36.58 up up correct
FWRD.US Forward Air Corporation 20200803 0 52.55 52.77 51.72 52.36 156661 51.5806 down down correct
FXNC.US First National Corporation 20200803 0 13.5999 13.5999 13.5999 13.5999 316 13.0837
GABC.US German American Bancorp Inc 20200803 0 28.58 28.66 28.07 28.44 64149 27.4861 down down correct
GAIA.US Gaia Inc 20200803 0 9.25 10.21 9.25 10 262172 10 up up correct
GAIN.US Gladstone Investment Corporation 20200803 0 9.21 9.4 9.12 9.24 253301 8.3048 up up correct
GALT.US Galectin Therapeutics Inc 20200803 0 2.61 2.65 2.52 2.59 122400 2.59 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20200803 0 0.4501 0.5455 0.4501 0.49 135975 7.35 up up correct
GAN.US GAN Limited 20200803 0 19.2 20.1241 18.99 19.69 848574 19.69 up up correct
GASS.US StealthGas Inc 20200803 0 2.37 2.42 2.35 2.39 25100 2.39 up down incorrect
GBCI.US Glacier Bancorp Inc 20200803 0 35.53 35.91 34.92 35.29 302374 33.8686 down down correct
GBDC.US Golub Capital BDC Inc 20200803 0 11.8 11.98 11.75 11.97 259758 10.6219 up up correct
GBIO.US Generation Bio Co 20200803 0 19.52 21.07 19.11 19.54 120100 19.54 up up correct
GBLI.US Global Indemnity Group LLC 20200803 0 22.7 22.99 22.5 22.99 10144 21.7162 up up correct
GBLIL.US Global Indemnity Limited SUB NT 47 20200803 0 25.33 25.4 25.12 25.29 9912 23.0423 down down correct
GBT.US Global Blood Therapeutics Inc 20200803 0 68.09 71.23 67.64 70.48 679000 70.48 up up correct
GCBC.US Greene County Bancorp Inc 20200803 0 21.87 22.4292 21.83 21.83 2045 21.2356 down down correct
GCMG.US GCM Grosvenor Inc 20200803 0 10.36 10.437 10.3 10.43 1782600 10.1391 up up correct
GCREX.US Griffin Institutional Access Real Estate 20200803 0 24.23 24.23 24.23 24.23 0 22.3938
GDEN.US Golden Entertainment Inc 20200803 0 8.56 9 8.11 8.75 720072 8.75 up up correct
GDS.US GDS Holdings Limited 20200803 0 81.46 82.65 81.06 81.41 1118400 81.41 down down correct
GDYN.US Grid Dynamics Holdings Inc 20200803 0 6.68 6.95 6.59 6.86 77400 6.86 up down incorrect
GECC.US Great Elm Capital Corporation 20200803 0 4.31 4.3745 3.94 4.285 141003 3.7031 down down correct
GECCM.US GECCM 20200803 0 19.6111 19.7697 19.6111 19.66 620 19.2678 up up correct
GECCN.US Great Elm Capital 20200803 0 20.29 20.49 20.05 20.48 3500 18.4978 up up correct
GEG.US Great Elm Group Inc 20200803 0 2.44 2.48 2.28 2.48 12182 2.48 up up correct
GENC.US Gencor Industries Inc 20200803 0 12.21 12.21 12.01 12.05 17800 12.05 down down correct
GENE.US Genetic Technologies Limited 20200803 0 4.16 4.16 3.98 4.08 839731 4.08 down down correct
GEOS.US Geospace Technologies Corporation 20200803 0 7.43 7.77 7.38 7.42 59500 7.42 down down correct
GERN.US Geron Corporation 20200803 0 1.73 1.79 1.65 1.77 3924879 1.77 up up correct
GEVO.US Gevo Inc 20200803 0 0.55 0.565 0.542 0.5575 2059371 0.5575 up up correct
GFED.US Guaranty Federal Bancshares Inc 20200803 0 14.75 15 14.65 15 4776 14.4186 up up correct
GFN.US General Finance Corporation 20200803 0 5.92 6.07 5.9 6.06 9730 6.06 up down incorrect
GGAL.US Grupo Financiero Galicia S.A 20200803 0 11.55 13.755 11.4 13.27 3160407 13.0253 up up correct
GH.US Guardant Health Inc 20200803 0 85.8 87.19 84.55 86.02 590300 86.02 up up correct
GHSI.US Guardion Health Sciences Inc 20200803 0 2.52 2.52 2.22 2.43 1146600 2.43 down down correct
GIFI.US Gulf Island Fabrication Inc 20200803 0 2.96 3.05 2.96 3.05 25800 3.05 up up correct
GIGM.US GigaMedia Limited 20200803 0 2.97 3 2.93 2.94 11900 2.94 down down correct
GIII.US G 20200803 0 9.98 10 9.3 9.63 1423373 9.63 down down correct
GILD.US Gilead Sciences Inc 20200803 0 69.725 72.15 69.61 71.73 9674926 67.3162 up up correct
GILT.US Gilat Satellite Networks Ltd 20200803 0 5.52 5.555 5.39 5.43 199685 4.6864 down down correct
GIREX.US Griffin Institutional Access Real Estate 20200803 0 25.13 25.13 25.13 25.13 0 23.2253
GLAD.US Gladstone Capital Corporation 20200803 0 7.25 7.43 7.21 7.33 168438 6.5533 up up correct
GLADL.US GLADL 20200803 0 23.68 24.38 22.52 24.1 11800 22.558 up down incorrect
GLBFX.US GL Beyond Income Fund 20200803 0 0.92 0.92 0.92 0.92 0 0.8035
GLBS.US Globus Maritime Limited 20200803 0 0.14 0.1576 0.13 0.1458 27506710 14.58 up up correct
GLBZ.US Glen Burnie Bancorp 20200803 0 8.65 8.66 8.32 8.66 1537 8.3585 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20200803 0 8.42 8.67 8.42 8.64 428495 8.64 up down incorrect
GLG.US TD Holdings Inc 20200803 0 2.98 3.12 2.97 3.09 228320 3.09 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20200803 0 4.85 4.99 4.73 4.98 62561 4.98 up up correct
GLNG.US Golar LNG Limited 20200803 0 7.62 7.82 7.48 7.545 1029016 7.545 down down correct
GLPG.US Galapagos NV 20200803 0 188.5 194.32 187.55 193.83 86847 193.83 up up correct
GLPI.US Gaming and Leisure Properties Inc 20200803 0 36.05 36.5 35.4501 36.24 825130 33.4401 up up correct
GLRE.US Greenlight Capital Re Ltd 20200803 0 6.45 6.61 6.42 6.52 166765 6.52 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20200803 0 24.96 24.96 24.96 24.96 0 23.0682
GLYC.US GlycoMimetics Inc 20200803 0 3.96 4.27 3.96 4 512500 4 up up correct
GMBL.US Esports Entertainment Group Inc 20200803 0 5.75 5.92 5.61 5.84 285500 5.84 up up correct
GMBLW.US Esports Entertainment Group Inc 20200803 0 2.7101 3.46 2.7101 3.285 2948 3.285 up up correct
GMDA.US Gamida Cell Ltd 20200803 0 3.99 4.1 3.95 4.04 156800 4.04 up up correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20200803 0 24.68 24.68 24.68 24.68 0 22.8096
GNCA.US Genocea Biosciences Inc 20200803 0 2.94 3.23 2.63 3.18 3876300 3.18 up up correct
GNFT.US Genfit SA 20200803 0 5.09 5.117 5.02 5.08 29400 5.08 down down correct
GNLN.US Greenlane Holdings Inc 20200803 0 3.89 3.89 3.48 3.76 216200 3.76 down down correct
GNPX.US Genprex Inc 20200803 0 3.39 3.86 3.36 3.71 1076059 3.71 up up correct
GNSS.US Genasys Inc 20200803 0 4.16 4.29 4.01 4.21 141100 4.21 up up correct
GNTX.US Gentex Corporation 20200803 0 27.21 27.69 26.77 26.94 2788181 26.4499 down up incorrect
GNTY.US Guaranty Bancshares Inc 20200803 0 27.26 27.39 27.05 27.12 9004 23.7002 down down correct
GNUS.US Genius Brands International Inc 20200803 0 1.53 2 1.52 1.73 111100800 1.73 up down incorrect
GO.US Grocery Outlet Holding Corp 20200803 0 44.28 44.95 42.47 43.63 815700 43.63 down down correct
GOCO.US GoHealth Inc 20200803 0 17.82 18.485 17.18 18.29 915462 18.29 up up correct
GOEV.US Canoo Inc 20200803 0 11.08 11.1 10.65 10.88 617682 10.88 down down correct
GOEVW.US Canoo Holdings Ltd 20200803 0 1.76 1.82 1.44 1.5399 755484 1.5399 down down correct
GOGL.US Golden Ocean Group Limited 20200803 0 3.88 3.91 3.84 3.9 179160 3.327 up up correct
GOGO.US Gogo Inc 20200803 0 2.96 3.17 2.89 3.15 988192 3.15 up up correct
GOOD.US Gladstone Commercial Corporation 20200803 0 18.22 18.28 17.63 17.95 235016 16.1598 down down correct
GOODN.US Gladstone Commercial Corporation 20200803 0 24.39 24.47 24.35 24.47 14700 22.3724 up up correct
GOOG.US Alphabet Inc 20200803 0 1486.64 1490.47 1465.64 1474.45 2331514 1474.45 down down correct
GOOGL.US Alphabet Inc 20200803 0 1491 1497.73 1471.72 1482.76 2276085 1482.76 down down correct
GOSS.US Gossamer Bio Inc 20200803 0 12.03 12.67 11.84 12.58 607500 12.58 up up correct
GOVX.US GeoVax Labs Inc 20200803 0 0.75 0.846 0.74 0.835 20919 16.7 up up correct
GP.US GreenPower Motor Company Inc 20200803 0 0.888 0.91 0.83 0.86 143352 6.02 down up incorrect
GPP.US Green Plains Partners LP 20200803 0 7.13 7.27 6.98 7.25 68592 6.7308 up up correct
GPRE.US Green Plains Inc 20200803 0 13.06 13.49 12.76 12.91 703251 12.91 down down correct
GPRO.US GoPro Inc 20200803 0 5.3 5.6472 5.28 5.59 4593160 5.59 up up correct
GRBK.US Green Brick Partners Inc 20200803 0 13.81 14.29 13.64 14.17 199242 14.17 up up correct
GRCYU.US Greencity Acquisition Corporation 20200803 0 10 10 9.95 9.95 10400 9.95 down down correct
GREE.US Greenidge Generation Holdings Inc 20200803 0 14.6087 15.913 13.3913 13.6522 29521 13.6522 down up incorrect
GRFS.US Grifols S.A 20200803 0 18.92 19.2196 18.78 19.08 993743 18.3588 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20200803 0 25.45 25.45 25.45 25.45 0 23.5211
GRIL.US Muscle Maker Inc 20200803 0 2.2 2.2 2.1 2.16 47800 2.16 down down correct
GRIN.US Grindrod Shipping Holdings Ltd 20200803 0 3.25 6.72 2.99 5.4 835759 5.1337 up up correct
GRMN.US Garmin Ltd 20200803 0 99.12 100.52 98.7 99.97 951747 97.0551 up up correct
GRNQ.US Greenpro Capital Corp 20200803 0 0.91 0.98 0.89 0.9499 258320 0.9499 up down incorrect
GRNV.US GreenVision Acquisition Corp 20200803 0 10.15 10.2 10.1 10.1 2200 10.1 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20200803 0 0.115 0.118 0.1095 0.118 7700 3.776 up up correct
GROW.US U.S. Global Investors Inc 20200803 0 3.3 3.69 3.3 3.43 206247 3.3824 up down incorrect
GRPN.US Groupon Inc 20200803 0 15.31 16.1 15.1292 15.9 775800 15.9 up up correct
GRTS.US Gritstone bio Inc 20200803 0 3.23 3.395 3.18 3.33 499860 3.33 up up correct
GRTX.US Galera Therapeutics Inc 20200803 0 6.96 7.27 6.75 7.16 23200 7.16 up down incorrect
GRUB.US Just Eat Takeaway.com N.V. American Depositary Shares 20200803 0 11.08 11.23 11.06 11.22 13178 22.44 up up correct
GRVY.US Gravity Co. Ltd 20200803 0 61.5 64.03 61.5 64 26609 64 up up correct
GRWG.US GrowGeneration Corp 20200803 0 8.5 9.02 8.48 8.9 764400 8.9 up down incorrect
GSBC.US Great Southern Bancorp Inc 20200803 0 36.5 36.72 35.8 36.51 32359 35.0262 up up correct
GSHD.US Goosehead Insurance Inc 20200803 0 103.84 110.88 102.9201 107.35 281833 104.761 up up correct
GSIT.US GSI Technology Inc 20200803 0 5.75 5.83 5.67 5.83 30526 5.83 up up correct
GSKY.US GreenSky Inc 20200803 0 5.65 5.868 5.53 5.74 740700 5.74 up up correct
GSM.US Ferroglobe PLC 20200803 0 0.49 0.5049 0.4655 0.4996 1299571 0.4996 up up correct
GSMG.US Glory Star New Media Group Holdings Limited 20200803 0 4 4.25 3.97 3.98 62327 3.98 down down correct
GSMGW.US Glory Star New Media Group Holdings Limited 20200803 0 0.085 0.09 0.0655 0.09 382973 0.09 up up correct
GSRDX.US GSRDX 20200803 0 9.55 9.55 9.55 9.55 0 8.8565
GSREX.US GSREX 20200803 0 9.55 9.55 9.55 9.55 0 8.9397
GSRHX.US GSRHX 20200803 0 9.96 9.96 9.96 9.96 0 9.3736
GSRJX.US GSRJX 20200803 0 9.56 9.56 9.56 9.56 0 9.0172
GSRQX.US GSRQX 20200803 0 9.7 9.7 9.7 9.7 0 9.1352
GT.US The Goodyear Tire & Rubber Company 20200803 0 8.96 9.02 8.55 8.8 5384987 8.8 down down correct
GTBP.US GT Biopharma Inc 20200803 0 0.172 0.235 0.172 0.19 8710 3.23 up up correct
GTEC.US Greenland Technologies Holding Corporation 20200803 0 2.81 2.88 2.725 2.73 17077 2.73 down down correct
GTH.US Genetron Holdings Limited 20200803 0 14.39 14.39 13.63 13.91 43600 13.91 down up incorrect
GTHX.US G1 Therapeutics Inc 20200803 0 15 15.47 14.5 15.34 516100 15.34 up down incorrect
GTIM.US Good Times Restaurants Inc 20200803 0 1.13 1.16 1.06 1.08 55500 1.08 down down correct
GTX.US Garrett Motion Inc 20200803 0 5.81 5.91 5.58 5.6 1120000 5.6 down down correct
GTYH.US GTY Technology Holdings Inc 20200803 0 3.27 3.27 3.129 3.22 45500 3.22 down down correct
GURE.US Gulf Resources Inc 20200803 0 6.12 6.41 6.0585 6.37 17276 6.37 up up correct
GVP.US GSE Systems Inc 20200803 0 0.94 0.95 0.93 0.94 16800 0.94
GWGH.US GWG Holdings Inc 20200803 0 6.89 7.09 6.886 6.9 4900 6.9 up up correct
GWRS.US Global Water Resources Inc 20200803 0 10.53 10.58 10.25 10.58 23172 10.3031 up up correct
GYRO.US Gyrodyne LLC 20200803 0 17.5 17.5 17.5 17.5 811 17.5
HA.US Hawaiian Holdings Inc 20200803 0 11.84 11.96 11.51 11.62 916923 11.62 down down correct
HAFC.US Hanmi Financial Corporation 20200803 0 9.32 9.59 9.16 9.49 431236 9.0832 up up correct
HAIN.US The Hain Celestial Group Inc 20200803 0 34.05 34.2 33.76 33.96 433250 33.96 down down correct
HALL.US Hallmark Financial Services Inc 20200803 0 2.84 2.85 2.7 2.82 421700 2.82 down down correct
HALO.US Halozyme Therapeutics Inc 20200803 0 27.44 28.49 27.23 28.35 981462 28.35 up up correct
HAPP.US Happiness Biotech Group Limited 20200803 0 2.45 2.462 2.35 2.44 365800 2.4248 down down correct
HARP.US Harpoon Therapeutics Inc 20200803 0 11.6 12.48 11.5 12.04 219800 12.04 up up correct
HAS.US Hasbro Inc 20200803 0 72.96 74.92 72.28 74.87 1113053 72.2113 up up correct
HAYN.US Haynes International Inc 20200803 0 18.49 19.68 18.44 19.63 96237 18.7493 up up correct
HBAN.US Huntington Bancshares Incorporated 20200803 0 9.37 9.375 9.165 9.265 7791171 8.6644 down down correct
HBCP.US Home Bancorp Inc 20200803 0 23.36 23.425 22.91 23.02 15691 22.0643 down down correct
HBIO.US Harvard Bioscience Inc 20200803 0 3.11 3.21 3.04 3.21 125061 3.21 up up correct
HBMD.US Howard Bancorp Inc 20200803 0 9.5 9.56 9.47 9.52 27100 9.52 up up correct
HBNC.US Horizon Bancorp Inc 20200803 0 10.19 10.19 9.92 10.025 118540 9.6157 down up incorrect
HBP.US Huttig Building Products Inc 20200803 0 2.31 2.6 2 2.35 1951500 2.35 up up correct
HBT.US HBT Financial Inc 20200803 0 12.12 12.69 12.02 12.59 71700 11.8759 up up correct
HCAT.US Health Catalyst Inc 20200803 0 35.08 35.991 34.29 35.9 374400 35.9 up up correct
HCCC.US Healthcare Capital Corp 20200803 0 0.264 0.264 0.244 0.244 2200 0.244 down down correct
HCCI.US Heritage 20200803 0 14.14 15.07 13.63 14.93 74800 14.93 up up correct
HCKT.US The Hackett Group Inc 20200803 0 13.85 13.85 13.52 13.665 63342 13.1706 down down correct
HCM.US HUTCHMED (China) Limited 20200803 0 27.18 28.49 26.84 28.39 736900 28.39 up up correct
HCSG.US Healthcare Services Group Inc 20200803 0 26.35 26.61 26.03 26.43 431396 25.1117 up up correct
HDSN.US Hudson Technologies Inc 20200803 0 1.04 1.09 1.03 1.08 211300 1.08 up up correct
HEAR.US Turtle Beach Corporation 20200803 0 18.94 19.485 18.24 19.23 1062800 19.23 up up correct
HEC.US Hudson Executive Investment Corp 20200803 0 10.84 10.84 10.84 10.84 300 10.84
HEES.US H&E Equipment Services Inc 20200803 0 17.55 18.175 17.55 18.05 175288 17.1115 up up correct
HELE.US Helen of Troy Limited 20200803 0 189.3 196.11 188 196.11 152371 196.11 up down incorrect
HEPA.US Hepion Pharmaceuticals Inc 20200803 0 4.1 4.1 3.82 4.04 373046 4.04 down down correct
HEXO.US HEXO Corp. Common Shares 20200803 0 0.6875 0.75 0.65 0.7237 14730670 2.8948 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20200803 0 24.69 24.69 24.12 24.12 1250 11.7307 down down correct
HFFG.US HF Foods Group Inc 20200803 0 8.8 8.9 8.57 8.64 171500 8.64 down down correct
HFWA.US Heritage Financial Corporation 20200803 0 19.02 19.09 18.61 18.68 129457 17.731 down down correct
HGBL.US Heritage Global Inc 20200803 0 2.43 2.64 2.35 2.61 31701 2.61 up up correct
HGEN.US Humanigen Inc 20200803 0 5 5.2 4.71 5.1 74180 25.5 up up correct
HGSH.US China HGS Real Estate Inc 20200803 0 0.897 0.897 0.815 0.8856 150501 1.7712 down down correct
HHR.US HeadHunter Group PLC 20200803 0 20.24 20.24 19.3 19.83 377900 19.5401 down down correct
HIBB.US Hibbett Inc 20200803 0 23.21 23.36 22.06 23.29 400192 23.0802 up up correct
HIFS.US Hingham Institution for Savings 20200803 0 174.99 177 174.56 177 1781 174.7664 up up correct
HIHO.US Highway Holdings Limited 20200803 0 4.21 4.95 3.04 3.6 12925993 3.3121 down up incorrect
HIMX.US Himax Technologies Inc 20200803 0 3.81 4.13 3.79 4.07 2042260 3.9966 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20200803 0 0.367 0.449 0.36 0.4445 5522034 0.4445 up up correct
HJLI.US Hancock Jaffe Laboratories Inc 20200803 0 0.3341 0.335 0.315 0.3235 2210116 8.0875 down down correct
HLBZ.US Helbiz Inc 20200803 0 10.15 10.2 10.1 10.1 2166 10.1 down up incorrect
HLBZW.US Helbiz Inc 20200803 0 0.255 0.28 0.2102 0.28 7531 0.28 up up correct
HLG.US Hailiang Education Group Inc 20200803 0 49.5 49.5 47.37 49.375 1820 49.375 down up incorrect
HLIT.US Harmonic Inc 20200803 0 5.63 5.77 5.58 5.62 725480 5.62 down down correct
HLNE.US Hamilton Lane Incorporated 20200803 0 72.93 73.55 71.925 72.65 143837 70.9136 down down correct
HMHC.US Houghton Mifflin Harcourt Company 20200803 0 3.27 3.44 2.85 2.92 11089430 2.92 down down correct
HMNF.US HMN Financial Inc 20200803 0 14.4 14.4 14.4 14.4 495 14.4
HMST.US HomeStreet Inc 20200803 0 26.81 27.61 26.54 27.3 182177 26.4025 up up correct
HMTV.US Hemisphere Media Group Inc 20200803 0 8.73 8.82 8.6 8.64 32500 8.64 down down correct
HNNA.US Hennessy Advisors Inc 20200803 0 7.86 8 7.86 7.9201 3105 7.2641 up up correct
HNRG.US Hallador Energy Company 20200803 0 0.632 0.699 0.63 0.673 601300 0.673 up up correct
HOFT.US Hooker Furniture Corporation 20200803 0 21.51 21.57 20.98 21.32 68958 20.5716 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20200803 0 5.39 5.42 5.11 5.25 130000 5.25 down up incorrect
HOFVW.US Hall of Fame Village LLC 20200803 0 0.94 0.96 0.8691 0.9 120486 0.9 down down correct
HOLI.US Hollysys Automation Technologies Ltd 20200803 0 12.1 12.54 12.085 12.27 171639 12.0687 up down incorrect
HOLX.US Hologic Inc 20200803 0 70.6 71.49 70.08 71.32 2654992 71.32 up up correct
HON.US Honeywell International Inc 20200803 0 150.13 150.25 147.31 148.53 2105414 144.5449 down down correct
HONE.US HarborOne Bancorp Inc 20200803 0 8.67 8.68 8.43 8.45 242135 8.3094 down down correct
HOOK.US HOOKIPA Pharma Inc 20200803 0 9.92 10.4 9.91 10.11 49600 10.11 up up correct
HOPE.US Hope Bancorp Inc 20200803 0 8.41 8.53 8.28 8.35 1020893 7.7426 down down correct
HOTH.US Hoth Therapeutics Inc 20200803 0 2.76 2.83 2.64 2.79 613500 2.79 up up correct
HPK.US HighPeak Energy Inc 20200803 0 10.75 10.75 10.65 10.67 16800 10.5517 down down correct
HQI.US HireQuest Inc 20200803 0 6.12 6.15 6.09 6.15 2900 5.9954 up down incorrect
HQY.US HealthEquity Inc 20200803 0 52.07 52.07 50.79 51.59 526905 51.59 down down correct
HROW.US Harrow Health Inc 20200803 0 5.56 5.74 5.56 5.72 58727 5.72 up up correct
HRTX.US Heron Therapeutics Inc 20200803 0 16.47 16.8264 16.16 16.78 707708 16.78 up up correct
HRZN.US Horizon Technology Finance Corporation 20200803 0 11.75 12.09 11.7496 12 315833 10.6928 up up correct
HSDT.US Helius Medical Technologies Inc 20200803 0 0.54 0.5598 0.524 0.5299 268925 18.5465 down down correct
HSIC.US Henry Schein Inc 20200803 0 68.99 72.37 68.66 70.9 2185242 70.9 up up correct
HSII.US Heidrick & Struggles International Inc 20200803 0 20.31 20.6125 20.11 20.35 84458 19.79 up up correct
HSKA.US Heska Corporation 20200803 0 97 102 95.33 101.22 96500 101.22 up up correct
HSON.US Hudson Global Inc 20200803 0 9.2501 10.03 9.2501 9.9 10568 9.9 up up correct
HSQBX.US HSQBX 20200803 0 24.68 24.68 24.68 24.68 0 24.0651
HSQIX.US Henderson International Select Equity I 20200803 0 24.75 24.75 24.75 24.75 0 23.9101
HST.US Host Hotels & Resorts Inc 20200803 0 10.67 10.67 10.3 10.31 9115273 10.31 down down correct
HSTM.US HealthStream Inc 20200803 0 21.97 22.415 21.8 21.96 110246 21.96 down down correct
HSTO.US Histogen Inc 20200803 0 2.88 2.94 2.73 2.79 33439 2.79 down up incorrect
HTBI.US HomeTrust Bancshares Inc 20200803 0 14.57 14.655 14.12 14.13 36977 13.8314 down down correct
HTBK.US Heritage Commerce Corp 20200803 0 6.82 6.89 6.745 6.825 225978 6.2733 up down incorrect
HTBX.US Heat Biologics Inc 20200803 0 2.17 2.2 1.95 2.08 2974100 14.56 down down correct
HTGM.US HTG Molecular Diagnostics Inc 20200803 0 0.6549 0.6924 0.635 0.66 219509 9.9 up up correct
HTHT.US Huazhu Group Limited 20200803 0 34.02 35.24 33.5 34.93 748642 34.93 up down incorrect
HTIA.US Healthcare Trust Inc 20200803 0 21.2 21.2 21.2 21.2 200 19.2673
HTLD.US Heartland Express Inc 20200803 0 20.3 20.4477 20.18 20.22 285730 19.5123 down down correct
HTLF.US Heartland Financial USA Inc 20200803 0 31.24 32.03 30.91 31.78 99232 30.8116 up up correct
HTLFP.US Heartland Financial USA Inc 20200803 0 26.82 26.98 26.82 26.82 11400 24.6999
HTOO.US Fusion Fuel Green PLC 20200803 0 10.5 10.75 10.5 10.56 36884 10.56 up up correct
HUBG.US Hub Group Inc 20200803 0 52.78 54.03 51.63 52.64 227755 52.64 down down correct
HUGE.US FSD Pharma Inc 20200803 0 3.61 3.61 3.22 3.33 465752 3.33 down down correct
HUIZ.US Huize Holding Limited 20200803 0 9.04 9.467 8.91 9.17 37800 9.17 up up correct
HURC.US Hurco Companies Inc 20200803 0 27.77 28.44 27.51 28.44 8272 27.824 up up correct
HURN.US Huron Consulting Group Inc 20200803 0 47.51 47.69 45.515 47.03 132133 47.03 down down correct
HUSN.US Hudson Capital Inc 20200803 0 0.56 0.6199 0.56 0.5937 48699 2.9685 up down incorrect
HUT.US Hut 8 Mining Corp. Common Shares 20200803 0 0.875 0.981 0.858 0.94 376501 0.94 up up correct
HVBC.US HV Bancorp Inc 20200803 0 12.06 12.06 12.06 12.06 200 12.06
HWBK.US Hawthorn Bancshares Inc 20200803 0 16.4455 16.4455 15.6731 16.2404 8469 15.6341 down down correct
HWC.US Hancock Whitney Corporation 20200803 0 19.28 19.36 18.79 18.94 379459 18.076 down down correct
HWCPZ.US HWCPZ 20200803 0 26.16 26.336 26.075 26.25 73100 24.0308 up up correct
HWKN.US Hawkins Inc 20200803 0 52.1 52.95 51.46 51.99 91105 25.4008 down down correct
HX.US Xiaobai Maimai Inc 20200803 0 0.7303 0.75 0.7202 0.7409 22419 2.2227 up up correct
HYAC.US Haymaker Acquisition Corp. III 20200803 0 10.26 10.29 10.2 10.22 502700 10.22 down down correct
HYACU.US Haymaker Acquisition Corp. III 20200803 0 10.7 10.7 10.7 10.7 0 10.7
HYACW.US Haymaker Acquisition Corp. III 20200803 0 1.3255 1.35 1.32 1.32 4390 1.32 down down correct
HYMC.US Hycroft Mining Holding Corporation 20200803 0 13.41 14.55 13.41 14.165 57700 14.165 up up correct
HYMCW.US Hycroft Mining Holding Corporation 20200803 0 3 3.2 2.7187 3.16 502046 3.16 up up correct
HYRE.US HyreCar Inc 20200803 0 3.48 3.61 3.1 3.4 553000 3.4 down down correct
HZNP.US Horizon Therapeutics Public Limited Company 20200803 0 62.1 63.36 61.88 63.07 1775849 63.07 up up correct
IART.US Integra LifeSciences Holdings Corporation 20200803 0 47.85 48.25 46.82 47.93 243618 47.93 up up correct
IBCP.US Independent Bank Corporation 20200803 0 13.94 13.999 13.66 13.81 72713 13.1218 down down correct
IBKR.US Interactive Brokers Group Inc 20200803 0 50 51.205 49.73 50.69 576514 50.2129 up up correct
IBOC.US International Bancshares Corporation 20200803 0 30.67 30.92 30.14 30.63 113315 29.2032 down down correct
IBTX.US Independent Bank Group Inc 20200803 0 44.33 44.385 43.54 43.91 241201 42.6223 down down correct
ICAD.US iCAD Inc 20200803 0 9.36 9.69 9.03 9.68 132600 9.68 up up correct
ICBK.US County Bancorp Inc 20200803 0 18.84 19.09 18.8 18.97 5170 18.5574 up up correct
ICCC.US ImmuCell Corporation 20200803 0 5.36 5.9 5.35 5.5 39000 5.5 up up correct
ICCH.US ICC Holdings Inc 20200803 0 11 11 11 11 0 11
ICFI.US ICF International Inc 20200803 0 68.06 68.48 67.07 68.13 96604 67.4589 up up correct
ICHR.US Ichor Holdings Ltd 20200803 0 32.92 34.11 32.92 33.55 379300 33.55 up down incorrect
ICLK.US iClick Interactive Asia Group Limited 20200803 0 7.38 8.19 7.27 7.86 2339600 7.86 up up correct
ICLR.US ICON Public Limited Company 20200803 0 187 190.88 185.625 188.48 163754 188.48 up down incorrect
ICMB.US Investcorp Credit Management BDC Inc 20200803 0 3.18 3.19 3.11 3.12 17224 2.8325 down up incorrect
ICPT.US Intercept Pharmaceuticals Inc 20200803 0 45.76 47.25 45.2 47.23 759316 47.23 up up correct
ICUI.US ICU Medical Inc 20200803 0 185.43 185.43 181.21 183.78 76921 183.78 down down correct
IDCC.US InterDigital Inc 20200803 0 60.78 62.62 60.45 62.57 227287 60.9488 up up correct
IDEX.US Ideanomics Inc 20200803 0 1.54 1.72 1.51 1.64 20834490 1.64 up up correct
IDN.US Intellicheck Inc 20200803 0 7.26 7.46 7.26 7.37 152038 7.37 up up correct
IDRA.US Idera Pharmaceuticals Inc 20200803 0 1.99 2.15 1.98 2.13 147900 2.13 up up correct
IDXX.US IDEXX Laboratories Inc 20200803 0 398.02 399.84 390.17 391.99 651793 391.99 down down correct
IDYA.US IDEAYA Biosciences Inc 20200803 0 12.49 12.49 11.32 11.5 192500 11.5 down down correct
IEA.US Infrastructure and Energy Alternatives Inc 20200803 0 3.41 3.46 3.25 3.43 19900 3.43 up up correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20200803 0 0.0801 0.0999 0.0801 0.0901 55861 0.0901 up down incorrect
IEP.US Icahn Enterprises L.P 20200803 0 49.97 51.49 49.81 51 101563 41.0581 up up correct
IESC.US IES Holdings Inc 20200803 0 24 24.53 22.51 23.15 71700 23.15 down down correct
IFMK.US iFresh Inc 20200803 0 0.96 0.97 0.916 0.936 88000 0.936 down down correct
IFRX.US InflaRx N.V 20200803 0 5.02 5.1 4.79 4.92 533426 4.92 down down correct
IGIC.US International General Insurance Holdings Ltd 20200803 0 6.708 6.745 6.02 6.5 45900 6.168 down down correct
IGICW.US International General Insurance Holdings Ltd 20200803 0 0.45 0.48 0.4465 0.46 658219 0.46 up down incorrect
IGMS.US IGM Biosciences Inc 20200803 0 50.55 53.7 50.55 52.51 72700 52.51 up up correct
IHRT.US iHeartMedia Inc 20200803 0 8.42 9.09 8.35 8.94 1352635 8.94 up down incorrect
III.US Information Services Group Inc 20200803 0 2.0501 2.1 2.03 2.08 67982 2.0528 up up correct
IIIV.US i3 Verticals Inc 20200803 0 24.25 25.04 23.9 24.47 165300 24.47 up up correct
IIN.US IntriCon Corporation 20200803 0 10.9 11.1 10.78 11.09 22300 11.09 up down incorrect
IIVI.US II 20200803 0 51 52.08 50.925 51.76 2040097 51.76 up up correct
IIVIP.US II 20200803 0 226.029 226.029 226.029 226.029 10000 211.1624
IKNX.US IKONICS Corporation 20200803 0 3.5301 3.63 3.5301 3.63 3012 3.63 up up correct
ILMN.US Illumina Inc 20200803 0 385.19 401.77 384.94 397.86 1033008 397.86 up up correct
ILPT.US Industrial Logistics Properties Trust 20200803 0 21.25 21.49 20.74 21.445 299671 20.2834 up down incorrect
IMAB.US I 20200803 0 33 34.23 29.64 30.4 256100 30.4 down up incorrect
IMAC.US IMAC Holdings Inc 20200803 0 1.3 1.43 1.29 1.32 688811 1.32 up up correct
IMACW.US IMAC Holdings Inc 20200803 0 0.2799 0.2799 0.2799 0.2799 100 0.2799
IMBI.US iMedia Brands Inc 20200803 0 4.07 4.19 4.03 4.14 32300 4.14 up up correct
IMGN.US ImmunoGen Inc 20200803 0 4.19 4.19 3.99 4.165 2110290 4.165 down down correct
IMKTA.US Ingles Markets Incorporated 20200803 0 40.13 40.27 38.93 39.62 204219 38.9894 down up incorrect
IMMP.US Immutep Limited 20200803 0 1.31 1.3257 1.25 1.28 281232 1.28 down down correct
IMMR.US Immersion Corporation 20200803 0 6.73 6.93 6.66 6.77 220752 6.77 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20200803 0 21.88 22 21.88 21.92 14141 21.1077 up up correct
IMRA.US IMARA Inc 20200803 0 20.27 20.27 20 20.26 15000 20.26 down up incorrect
IMRN.US Immuron Limited 20200803 0 9.85 10.2899 9.45 9.9 294474 9.9 up down incorrect
IMRNW.US Immuron Ltd 20200803 0 2.54 2.6 2.5 2.55 5891 2.55 up up correct
IMTE.US Integrated Media Technology Limited 20200803 0 3.5488 3.6799 3.4589 3.49 8585 3.49 down down correct
IMTX.US Immatics N.V 20200803 0 11.29 11.67 11.08 11.59 335800 11.59 up up correct
IMTXW.US immatics biotechnologies GmbH 20200803 0 3.7 3.7 3.36 3.36 17499 3.36 down down correct
IMUX.US Immunic Inc 20200803 0 21.92 23.39 20.2 22 3712592 22 up down incorrect
IMV.US IMV Inc 20200803 0 5.17 5.21 4.91 5.07 496000 5.07 down down correct
IMVT.US Immunovant Inc 20200803 0 22.71 23.46 22.48 23.39 174200 23.39 up down incorrect
IMXI.US International Money Express Inc 20200803 0 13.62 14.13 13.57 13.98 62200 13.98 up up correct
INBK.US First Internet Bancorp 20200803 0 14.57 14.65 14.38 14.5 40521 14.3289 down down correct
INBKZ.US INBKZ 20200803 0 22.75 23.5 22.75 23 2200 21.0762 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20200803 0 1 1 1 1 665 1
INCY.US Incyte Corporation 20200803 0 100.95 102.605 98.9 101.79 1943142 101.79 up up correct
INDB.US Independent Bank Corp 20200803 0 65.11 65.33 63.88 64.1 82130 61.6107 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20200803 0 10.49 10.49 10.15 10.24 47500 10.24 down down correct
INDP.US Indaptus Therapeutics Inc 20200803 0 32.4 33.6 31.28 33.12 55936 33.12 up up correct
INDT.US INDUS Realty Trust Inc 20200803 0 49.2 51.73 49.2 51.7 5500 50.0591 up up correct
INFI.US Infinity Pharmaceuticals Inc 20200803 0 0.92 0.93 0.8756 0.9179 512156 0.9179 down down correct
INFN.US Infinera Corporation 20200803 0 7.99 8.08 7.83 8.02 2732799 8.02 up up correct
INGN.US Inogen Inc 20200803 0 30.78 30.85 29.28 29.82 414543 29.82 down down correct
INMB.US INmune Bio Inc 20200803 0 11.66 12.48 11.58 11.79 258500 11.79 up up correct
INMD.US InMode Ltd 20200803 0 32.36 33.66 32.33 33.5 930922 16.75 up up correct
INO.US Inovio Pharmaceuticals Inc 20200803 0 19.57 20.7 18.72 20.69 17546609 20.69 up up correct
INOD.US Innodata Inc 20200803 0 1.33 1.43 1.33 1.43 44600 1.43 up up correct
INOV.US Inovalon Holdings Inc 20200803 0 23.79 25 23.6898 24.27 826368 24.27 up down incorrect
INPX.US Inpixon 20200803 0 1.45 1.46 1.4 1.43 1909182 1.43 down down correct
INSE.US Inspired Entertainment Inc 20200803 0 3.33 3.48 3.31 3.48 30531 3.48 up up correct
INSG.US Inseego Corp 20200803 0 13.66 14.93 13.58 14.56 6100400 14.56 up up correct
INSM.US Insmed Incorporated 20200803 0 26.47 27.38 26.2 27.15 603658 27.15 up down incorrect
INTC.US Intel Corporation 20200803 0 48.27 48.6267 47.74 48.3 31767139 46.4257 up down incorrect
INTG.US The InterGroup Corporation 20200803 0 25.77 25.77 25.7 25.7 500 25.7 down up incorrect
INTU.US Intuit Inc 20200803 0 309.84 313.45 308.97 311.7 1248595 309.9976 up up correct
INTZ.US Intrusion Inc 20200803 0 10.49 10.49 9.95 10.07 35662 10.07 down down correct
INVA.US Innoviva Inc 20200803 0 13.71 14.07 13.61 13.81 759159 13.81 up up correct
INVE.US Identiv Inc 20200803 0 5.12 5.17 5.04 5.11 57243 5.11 down down correct
INVO.US INVO Bioscience Inc 20200803 0 4.5 4.5 3.5 3.845 1555 6.152 down down correct
INVZ.US Innoviz Technologies Ltd 20200803 0 9.895 9.895 9.85 9.8725 4751 9.8725 down down correct
INZY.US Inozyme Pharma Inc 20200803 0 19.5 23.32 18.21 22.05 76900 22.05 up up correct
IONM.US Assure Holdings Corp. Common Stock 20200803 0 0.7 0.7 0.68 0.7 14500 0.7
IONS.US Ionis Pharmaceuticals Inc 20200803 0 57.75 59.455 57.61 59.19 490963 59.19 up down incorrect
IOSP.US Innospec Inc 20200803 0 75.62 77.26 75.13 76.8 63590 75.3942 up up correct
IOVA.US Iovance Biotherapeutics Inc 20200803 0 29.34 31.18 28.86 31.06 1442887 31.06 up up correct
IPA.US ImmunoPrecise Antibodies Ltd 20200803 0 1.09 1.17 1.09 1.16 49130 1.16 up down incorrect
IPAR.US Inter Parfums Inc 20200803 0 41.18 41.18 39.92 40.61 87400 40.0909 down down correct
IPDN.US Professional Diversity Network Inc 20200803 0 1.05 1.22 0.97 1.13 1168260 1.13 up up correct
IPGP.US IPG Photonics Corporation 20200803 0 180.61 183.44 178.96 180.01 497878 180.01 down down correct
IPHA.US Innate Pharma S.A 20200803 0 6.25 6.32 6.25 6.32 6530 6.32 up up correct
IPLDP.US Interstate Power and Light Company 20200803 0 25.44 25.52 25.41 25.51 14900 23.6824 up down incorrect
IPWR.US Ideal Power Inc 20200803 0 8.98 9.5 8.25 8.25 170712 8.25 down down correct
IQ.US iQIYI Inc 20200803 0 21.27 21.765 21.21 21.7 3212300 21.7 up up correct
IRBT.US iRobot Corporation 20200803 0 73.13 73.84 72.37 73.31 437739 73.31 up down incorrect
IRCP.US IRSA Propiedades Comerciales S.A 20200803 0 8.0074 8.78 7.607 8 28662 5.8684 down down correct
IRDM.US Iridium Communications Inc 20200803 0 27.6 28.32 27.3901 28.24 1091504 28.24 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20200803 0 82.4 82.8 82.2 82.8 695 82.8 up up correct
IRIX.US IRIDEX Corporation 20200803 0 2.05 2.07 1.95 2.07 17779 2.07 up up correct
IRMD.US IRadimed Corporation 20200803 0 22.28 22.36 21.33 21.63 67100 21.63 down up incorrect
IROQ.US IF Bancorp Inc 20200803 0 16.12 16.12 16.12 16.12 131 15.7261
IRTC.US iRhythm Technologies Inc 20200803 0 125.11 128.62 122.455 127.46 147100 127.46 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20200803 0 9.22 9.85 9.14 9.83 1896946 9.83 up up correct
ISBC.US Investors Bancorp Inc 20200803 0 8.2 8.3009 7.95 8 1856806 7.4652 down up incorrect
ISEE.US IVERIC bio Inc 20200803 0 4.01 4.315 4.01 4.29 519130 4.29 up up correct
ISIG.US Insignia Systems Inc 20200803 0 0.7903 0.85 0.77 0.8022 31707 5.6154 up up correct
ISRG.US Intuitive Surgical Inc 20200803 0 685.75 693.24 685.37 688.94 489554 229.6467 up up correct
ISSC.US Innovative Solutions and Support Inc 20200803 0 5.08 5.39 5.08 5.26 100713 4.5234 up up correct
ISTR.US Investar Holding Corporation 20200803 0 13.46 14.7334 13.2314 13.4 10990 13.1414 down down correct
ISUN.US iSun Inc 20200803 0 3.98 4.3799 3.96 4.1 68454 4.1 up up correct
ITCI.US Intra 20200803 0 19.96 21 19.88 20.9 633250 20.9 up up correct
ITI.US Iteris Inc 20200803 0 4.7 4.79 4.65 4.75 181300 4.75 up down incorrect
ITIC.US Investors Title Company 20200803 0 119 121.63 116 119.79 12322 100.2511 up up correct
ITMR.US Itamar Medical Ltd 20200803 0 25.46 25.46 24.92 24.92 10100 24.92 down down correct
ITOS.US iTeos Therapeutics Inc 20200803 0 19.54 23.94 19.42 23.36 279800 23.36 up up correct
ITRI.US Itron Inc 20200803 0 70 71.83 69.56 71.41 394564 71.41 up up correct
ITRM.US Iterum Therapeutics plc 20200803 0 1.1 1.1 1.01 1.05 209800 1.05 down down correct
ITRN.US Ituran Location and Control Ltd 20200803 0 13.2 14.36 13.2 14.1 48454 13.5835 up up correct
IVA.US Inventiva S.A 20200803 0 10.08 10.25 9.455 10.24 57700 10.24 up up correct
IVAC.US Intevac Inc 20200803 0 5.91 6.09 5.91 5.93 66714 5.93 up down incorrect
IZEA.US IZEA Worldwide Inc 20200803 0 1.47 1.64 1.37 1.54 23001609 1.54 up up correct
JACK.US Jack in the Box Inc 20200803 0 82.55 83.22 80.66 82.09 422103 79.9507 down down correct
JAGX.US Jaguar Health Inc 20200803 0 0.645 0.682 0.64 0.6799 2611175 2.0397 up up correct
JAKK.US JAKKS Pacific Inc 20200803 0 5.68 6.0899 5.49 5.56 786930 5.56 down down correct
JAMF.US Jamf Holding Corp 20200803 0 40.29 40.663 37.65 38.13 1013000 38.13 down down correct
JAN.US JanOne Inc 20200803 0 3.92 4.27 3.85 4.22 108745 4.22 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20200803 0 108.64 112.29 108.46 111.93 424941 111.93 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20200803 0 130.12 132.28 130.1 130.62 847324 129.1564 up up correct
JBLU.US JetBlue Airways Corporation 20200803 0 10.24 10.32 9.81 10.11 15197740 10.11 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20200803 0 88.42 89.36 88.17 89.33 54227 83.0256 up up correct
JCS.US Communications Systems Inc 20200803 0 4.9 5.09 4.8401 4.9 12119 2.868
JCTCF.US Jewett 20200803 0 7.29 7.29 7.13 7.21 1700 7.21 down down correct
JD.US JD.com Inc 20200803 0 64 65.55 63.94 64.53 10038920 64.53 up up correct
JFIN.US Jiayin Group Inc 20200803 0 3.54 3.585 3.47 3.48 105400 3.48 down down correct
JFU.US 9F Inc 20200803 0 2 2.15 1.94 2.04 1958200 2.04 up up correct
JG.US Aurora Mobile Limited 20200803 0 1.87 1.89 1.8 1.86 51900 1.86 down down correct
JJSF.US J & J Snack Foods Corp 20200803 0 123.34 124.395 121.39 123.56 105477 120.6773 up up correct
JKHY.US Jack Henry & Associates Inc 20200803 0 179.7 183.06 178.25 182 545427 178.8891 up up correct
JMPNZ.US JMPNZ 20200803 0 20.19 20.68 20.11 20.652 23300 18.8797 up up correct
JNCE.US Jounce Therapeutics Inc 20200803 0 4.65 4.795 4.53 4.79 121000 4.79 up down incorrect
JOBS.US 51job Inc 20200803 0 68.87 69 67.02 68.71 138485 68.71 down down correct
JOUT.US Johnson Outdoors Inc 20200803 0 87.6 90.62 87.5215 89.88 38153 88.9762 up up correct
JRJC.US China Finance Online Co. Limited 20200803 0 9.34 9.79 9.19 9.58 68700 9.58 up up correct
JRSH.US Jerash Holdings (US) Inc 20200803 0 4.5 4.56 4.4101 4.46 32276 4.2429 down down correct
JRVR.US James River Group Holdings Ltd 20200803 0 46.5 47.14 46.15 46.36 104725 44.1985 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20200803 0 22.05 22.49 22.02 22.46 8620 20.7838 up up correct
JVA.US Coffee Holding Co. Inc 20200803 0 2.9 2.99 2.85 2.92 22000 2.92 up up correct
JYNT.US The Joint Corp 20200803 0 14.5 15.35 14.5 14.81 72004 14.81 up up correct
KALA.US Kala Pharmaceuticals Inc 20200803 0 8.84 9.34 8.69 9.27 551100 9.27 up up correct
KALU.US Kaiser Aluminum Corporation 20200803 0 62.25 63.28 61.426 62.79 147593 60.9165 up down incorrect
KALV.US KalVista Pharmaceuticals Inc 20200803 0 9.89 11.05 9.6905 10.94 293039 10.94 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20200803 0 11.4 11.64 8.052 9.756 25310 9.756 down down correct
KBAL.US Kimball International Inc 20200803 0 11.07 11.13 10.72 10.98 130471 10.4843 down down correct
KBSF.US KBS Fashion Group Limited 20200803 0 2.38 2.4799 2.28 2.28 94755 2.28 down down correct
KC.US Kingsoft Cloud Holdings Limited 20200803 0 36.39 39.54 36.39 39.28 1355300 39.28 up up correct
KDMN.US Kadmon Holdings Inc 20200803 0 3.66 3.925 3.62 3.92 1744900 3.92 up down incorrect
KDNY.US Chinook Therapeutics Inc 20200803 0 14.2 14.775 13.9 14.6 29492 14.6 up up correct
KDP.US Keurig Dr Pepper Inc 20200803 0 30.01 30.22 29.67 29.92 6314700 29.1739 down down correct
KE.US Kimball Electronics Inc 20200803 0 13.36 13.68 13.28 13.29 59145 13.29 down down correct
KELYA.US Kelly Services Inc 20200803 0 14.88 15.2 14.75 15.04 99552 14.9619 up up correct
KEQU.US Kewaunee Scientific Corporation 20200803 0 9.55 10 9.54 9.95 7500 9.95 up down incorrect
KERN.US Akerna Corp 20200803 0 6.51 6.71 6.48 6.7 39035 6.7 up up correct
KERNW.US Akerna Corp 20200803 0 0.57 0.6065 0.57 0.6065 601 0.6065 up up correct
KFFB.US Kentucky First Federal Bancorp 20200803 0 6 6 6 6 216 5.57
KFRC.US Kforce Inc 20200803 0 29.05 29.225 28.77 29 103549 28.241 down down correct
KHC.US The Kraft Heinz Company 20200803 0 34.4742 35.05 34.25 34.79 6208030 32.6031 up up correct
KIDS.US OrthoPediatrics Corp 20200803 0 42.05 44.47 42.05 44.2 76300 44.2 up up correct
KINS.US Kingstone Companies Inc 20200803 0 5.43 5.61 5.28 5.52 41995 5.3204 up down incorrect
KIRK.US Kirkland's Inc 20200803 0 5.43 6.4899 5.4 6.23 1957141 6.23 up down incorrect
KLAC.US KLA Corporation 20200803 0 202.59 208.04 202.5 207.65 1809921 203.5934 up down incorrect
KLDO.US Kaleido Biosciences Inc 20200803 0 6 6.26 5.98 6.26 95100 6.26 up down incorrect
KLIC.US Kulicke and Soffa Industries Inc 20200803 0 23.86 24.4 23.49 23.6 550415 23.1239 down down correct
KLXE.US KLX Energy Services Holdings Inc 20200803 0 9.99 10.4 9.67 9.87 130093 9.87 down down correct
KMDA.US Kamada Ltd 20200803 0 8.94 9.19 8.88 9.02 96500 9.02 up up correct
KMPH.US KemPharm Inc 20200803 0 0.425 0.485 0.41 0.44 116463 7.04 up up correct
KNDI.US Kandi Technologies Group Inc 20200803 0 7.8 9.17 6.92 8.14 23577199 8.14 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20200803 0 19.53 19.76 19.13 19.65 215100 19.65 up up correct
KNSL.US Kinsale Capital Group Inc 20200803 0 197.03 198.6809 193.545 195.63 183677 195.0993 down up incorrect
KOD.US Kodiak Sciences Inc 20200803 0 46.68 47.39 45.54 47.19 239900 47.19 up up correct
KOPN.US Kopin Corporation 20200803 0 2.03 2.16 2.02 2.14 1366700 2.14 up up correct
KOR.US Corvus Gold Inc 20200803 0 3.25 3.25 2.98 3.1 67786 3.1 down down correct
KOSS.US Koss Corporation 20200803 0 1.98 1.99 1.8601 1.94 31468 1.94 down down correct
KPLT.US Katapult Holdings Inc 20200803 0 10.11 10.2 10.1 10.175 44700 10.175 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20200803 0 1.2 1.3 1.2 1.25 30993 1.25 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20200803 0 4.12 4.32 4.12 4.17 28900 4.17 up up correct
KPTI.US Karyopharm Therapeutics Inc 20200803 0 16.21 17.13 16.16 16.86 2104064 16.86 up down incorrect
KRKR.US 36Kr Holdings Inc 20200803 0 3.26 3.42 3.21 3.33 88900 3.33 up up correct
KRMD.US Repro Med Systems Inc 20200803 0 10.45 10.905 10.33 10.6 242995 10.6 up up correct
KRNT.US Kornit Digital Ltd 20200803 0 53.74 55.44 53.17 55.03 137768 55.03 up up correct
KRNY.US Kearny Financial Corp 20200803 0 8.06 8.06 7.64 7.66 278501 7.2908 down down correct
KROS.US Keros Therapeutics Inc 20200803 0 32.06 33.99 30.26 32.43 222500 32.43 up up correct
KRTX.US Karuna Therapeutics Inc 20200803 0 82.1 87.92 81.81 87.64 169536 87.64 up down incorrect
KRUS.US Kura Sushi USA Inc 20200803 0 10.4 10.512 10 10.33 86500 10.33 down down correct
KRYS.US Krystal Biotech Inc 20200803 0 41.77 42.39 40.67 40.89 412400 40.89 down down correct
KSPN.US Kaspien Holdings Inc 20200803 0 7.99 7.99 7.99 7.99 563 7.99
KTCC.US Key Tronic Corporation 20200803 0 6.82 6.88 6.75 6.8 34400 6.8 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20200803 0 18.11 18.37 17.52 18.3 1339281 18.3 up down incorrect
KTRA.US Kintara Therapeutics Inc 20200803 0 0.92 0.981 0.861 0.9418 368630 0.9418 up up correct
KURA.US Kura Oncology Inc 20200803 0 16.56 17.018 16.39 16.93 405000 16.93 up down incorrect
KVHI.US KVH Industries Inc 20200803 0 8.23 8.37 8.2 8.33 52453 8.33 up up correct
KXIN.US Kaixin Auto Holdings 20200803 0 1.04 1.055 0.962 1.02 53295 1.02 down down correct
KZIA.US Kazia Therapeutics Limited 20200803 0 3.89 4.0299 3.8807 3.91 8152 3.91 up up correct
KZR.US Kezar Life Sciences Inc 20200803 0 4.35 4.66 4.35 4.56 236000 4.56 up up correct
LAKE.US Lakeland Industries Inc 20200803 0 23.73 25.49 23.73 25.3 748461 25.3 up up correct
LAMR.US Lamar Advertising Company (REIT) 20200803 0 65.37 66.9 64.57 66.38 496616 63.1275 up up correct
LANC.US Lancaster Colony Corporation 20200803 0 159.32 160.73 157.16 160.02 73871 155.8953 up down incorrect
LAND.US Gladstone Land Corporation 20200803 0 16.2 16.2 15.73 16.05 136981 15.4314 down down correct
LARAX.US LARAX 20200803 0 9.12 9.12 9.12 9.12 0 8.6033
LARK.US Landmark Bancorp Inc 20200803 0 19.0748 19.4014 19.0113 19.4014 6009 17.5925 up up correct
LASR.US nLIGHT Inc 20200803 0 23.4 24.15 23.16 24.01 198300 24.01 up up correct
LAUR.US Laureate Education Inc 20200803 0 12.74 12.74 12.035 12.18 1387142 6.8491 down down correct
LAWS.US Lawson Products Inc 20200803 0 30.28 30.35 28.42 30.33 25135 30.33 up up correct
LAZR.US Luminar Technologies Inc 20200803 0 10.55 10.595 10.21 10.45 108984 10.45 down up incorrect
LAZY.US Lazydays Holdings Inc 20200803 0 13 14.16 12.925 13.62 322000 13.62 up up correct
LBAI.US Lakeland Bancorp Inc 20200803 0 10.19 10.255 10.09 10.145 120599 9.722 down down correct
LBC.US Luther Burbank Corporation 20200803 0 9.68 9.73 9.59 9.66 28152 9.2808 down down correct
LBRDA.US Liberty Broadband Corporation 20200803 0 135.04 138.87 135.04 137.82 92044 137.82 up down incorrect
LBRDK.US Liberty Broadband Corporation 20200803 0 137.37 141.155 136.195 140.29 733624 140.29 up up correct
LBTYA.US Liberty Global plc 20200803 0 23.38 23.47 22.95 23.3 1147901 23.3 down down correct
LBTYB.US Liberty Global plc 20200803 0 23.57 23.57 23.2945 23.39 1444 23.39 down down correct
LBTYK.US Liberty Global plc 20200803 0 22.71 22.9 22.34 22.72 2256575 22.72 up down incorrect
LCA.US Landcadia Holdings IV Inc 20200803 0 11.52 11.77 11.15 11.39 1656100 11.39 down up incorrect
LCNB.US LCNB Corp 20200803 0 12.73 13.03 12.6535 13.03 18374 12.1821 up up correct
LCRDX.US LCRDX 20200803 0 9.12 9.12 9.12 9.12 0 8.3054
LCRUX.US LCRUX 20200803 0 9.12 9.12 9.12 9.12 0 8.537
LCUT.US Lifetime Brands Inc 20200803 0 7.13 7.25 7.1 7.25 18030 7.116 up up correct
LE.US Lands' End Inc 20200803 0 8.64 8.75 8.39 8.67 171391 8.67 up down incorrect
LECO.US Lincoln Electric Holdings Inc 20200803 0 91.15 92.74 90.32 91.96 342818 89.9894 up up correct
LEDS.US SemiLEDs Corporation 20200803 0 2.95 3.23 2.9268 3.2 50548 3.2 up up correct
LEE.US Lee Enterprises Incorporated 20200803 0 0.86 0.8725 0.86 0.8629 122867 8.629 up down incorrect
LEGH.US Legacy Housing Corporation 20200803 0 13.8 13.85 13.633 13.82 29800 13.82 up up correct
LEGN.US Legend Biotech Corporation 20200803 0 35 35.05 32.9451 33.42 575447 33.42 down up incorrect
LENDX.US Stone Ridge Alternative Lending Risk Pre 20200803 0 9.89 9.89 9.89 9.89 0 35.0148
LEVL.US Level One Bancorp Inc 20200803 0 16.795 16.913 16.53 16.53 3231 16.3322 down down correct
LEXX.US Lexaria Bioscience Corp 20200803 0 0.3939 0.43 0.3939 0.429 2749 12.87 up up correct
LFMD.US LifeMD Inc 20200803 0 4.7 5.25 4.375 5.2 136465 5.2 up up correct
LFUS.US Littelfuse Inc 20200803 0 177.65 181.955 177.21 181.49 97842 179.3532 up up correct
LFVN.US LifeVantage Corporation 20200803 0 12.9 13.02 12.65 12.93 38000 12.93 up up correct
LGHL.US Lion Group Holding Ltd 20200803 0 3.77 3.94 3.42 3.55 181200 3.55 down down correct
LGHLW.US Lion Financial Group Limited 20200803 0 0.1228 0.1315 0.122 0.1281 50582 0.1281 up up correct
LGIH.US LGI Homes Inc 20200803 0 116 118.96 114.4 118.21 548132 118.21 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20200803 0 120 120 111.25 119.08 607366 119.08 down down correct
LGO.US Largo Resources Ltd 20200803 0 0.837 0.837 0.7095 0.76 150048 7.6 down down correct
LHCG.US LHC Group Inc 20200803 0 197.57 199.14 195.02 198.23 138191 198.23 up up correct
LI.US Li Auto Inc 20200803 0 16.26 17 15.77 16.36 11739959 16.36 up up correct
LIFE.US aTyr Pharma Inc 20200803 0 3.95 4.05 3.83 3.9 168100 3.9 down down correct
LILA.US Liberty Latin America Ltd 20200803 0 10.19 10.4 9.81 10.33 250461 9.7361 up up correct
LILAK.US Liberty Latin America Ltd 20200803 0 10.27 10.39 9.75 10.31 1174976 9.7081 up up correct
LINC.US Lincoln Educational Services Corporation 20200803 0 5.27 5.3103 4.66 4.74 235186 4.74 down up incorrect
LIND.US Lindblad Expeditions Holdings Inc 20200803 0 7.23 7.28 6.88 6.93 327261 6.93 down down correct
LINK.US Interlink Electronics Inc 20200803 0 4.62 4.62 4.42 4.42 584 4.42 down down correct
LIQT.US LiqTech International Inc 20200803 0 6.75 7.16 6.73 7.1 36000 7.1 up down incorrect
LITE.US Lumentum Holdings Inc 20200803 0 94 96.735 93.89 94.58 1292000 94.58 up up correct
LIVE.US Live Ventures Incorporated 20200803 0 9.71 9.8 9.49 9.49 3123 9.49 down down correct
LIVN.US LivaNova PLC 20200803 0 46.67 46.67 44.65 46.06 841400 46.06 down up incorrect
LIVX.US LiveXLive Media Inc 20200803 0 3.07 3.245 2.95 3.24 869823 3.24 up up correct
LIZI.US Lizhi Inc 20200803 0 5.46 5.6 5.06 5.285 37669 5.285 down down correct
LJPC.US La Jolla Pharmaceutical Company 20200803 0 4 4.17 3.98 4.06 394180 4.06 up down incorrect
LKCO.US Luokung Technology Corp 20200803 0 0.67 0.6756 0.64 0.656 2144471 0.656 down down correct
LKFN.US Lakeland Financial Corporation 20200803 0 44.79 44.875 44.08 44.15 156956 42.8904 down down correct
LKQ.US LKQ Corporation 20200803 0 28.17 28.795 27.88 28.66 2989106 28.5355 up down incorrect
LLL.US JX Luxventure Ltd 20200803 0 2.38 2.4799 2.28 2.28 94755 2.28 down down correct
LLNW.US Limelight Networks Inc 20200803 0 6.31 6.58 6.18 6.54 3067400 6.54 up up correct
LMAT.US LeMaitre Vascular Inc 20200803 0 29.5 30.23 29.3 30.18 127606 29.754 up up correct
LMB.US Limbach Holdings Inc 20200803 0 3.75 4.02 3.74 4 31100 4 up up correct
LMFA.US LM Funding America Inc 20200803 0 1.32 1.37 1.28 1.29 226625 6.45 down down correct
LMNL.US Liminal BioSciences Inc 20200803 0 15.5 21.29 14.04 21.29 233411 21.29 up down incorrect
LMNR.US Limoneira Company 20200803 0 13.8 13.8 13.18 13.52 52010 13.1551 down down correct
LMPX.US LMP Automotive Holdings Inc 20200803 0 7.4 7.979 7.27 7.59 31400 7.59 up up correct
LMRK.US Landmark Infrastructure Partners LP 20200803 0 10.27 10.27 9.83 9.98 62025 9.2094 down down correct
LMRKN.US Landmark Infrastructure Partners LP 20200803 0 24.76 24.76 24.76 24.76 469 22.7392
LMRKO.US Landmark Infrastructure Partners LP 20200803 0 23 23.35 23 23.2377 10663 21.0812 up up correct
LMRKP.US Landmark Infrastructure Partners LP 20200803 0 23.63 23.9998 23.63 23.7434 3250 21.5046 up up correct
LMST.US Limestone Bancorp Inc 20200803 0 10.79 10.81 10.28 10.65 8000 10.65 down down correct
LNDC.US Landec Corporation 20200803 0 9.43 9.68 9.17 9.6 103501 9.6 up down incorrect
LNT.US Alliant Energy Corporation 20200803 0 53.73 53.84 52.8332 53.51 785851 51.6007 down down correct
LNTH.US Lantheus Holdings Inc 20200803 0 13.51 13.66 13.145 13.3 923300 13.3 down up incorrect
LOAN.US Manhattan Bridge Capital Inc 20200803 0 4.16 4.245 4.15 4.17 16096 3.7843 up up correct
LOB.US Live Oak Bancshares Inc 20200803 0 17.11 17.56 16.91 17.37 129741 17.3085 up up correct
LOCO.US El Pollo Loco Holdings Inc 20200803 0 19.78 19.9 17.61 17.74 1059055 17.74 down down correct
LOGC.US LogicBio Therapeutics Inc 20200803 0 7.97 8.16 7.84 8.06 57900 8.06 up up correct
LOGI.US Logitech International S.A 20200803 0 73.76 74.48 73.57 74.02 492102 72.3834 up down incorrect
LOOP.US Loop Industries Inc 20200803 0 10.32 10.35 10.12 10.27 63100 10.27 down down correct
LOPE.US Grand Canyon Education Inc 20200803 0 89.82 91.63 88.265 91.49 367161 91.49 up up correct
LORL.US Loral Space & Communications Inc 20200803 0 18.38 20.35 18.09 20.1 260876 18.7706 up up correct
LOTZ.US CarLotz Inc 20200803 0 10.19 10.27 10.19 10.27 35500 10.27 up up correct
LOTZW.US CarLotz Inc 20200803 0 0.9 0.95 0.9 0.94 33668 0.94 up up correct
LOVE.US The Lovesac Company 20200803 0 31.86 32.98 31.52 32.97 262000 32.97 up up correct
LPCN.US Lipocine Inc 20200803 0 1.69 1.84 1.57 1.71 11536098 1.71 up up correct
LPLA.US LPL Financial Holdings Inc 20200803 0 78.82 81.16 78.535 80.49 663460 79.489 up up correct
LPRO.US Open Lending Corporation 20200803 0 16.99 17.39 16.58 17.27 416300 17.27 up up correct
LPSN.US LivePerson Inc 20200803 0 43.17 45.38 43.045 45.26 1281590 45.26 up down incorrect
LPTH.US LightPath Technologies Inc 20200803 0 4.3 4.48 4.23 4.44 754100 4.44 up down incorrect
LPTX.US Leap Therapeutics Inc 20200803 0 2.23 2.23 2.03 2.115 829300 2.115 down down correct
LQDA.US Liquidia Corporation 20200803 0 5.54 5.85 5.42 5.82 179700 5.82 up down incorrect
LQDT.US Liquidity Services Inc 20200803 0 5.18 5.3 5.11 5.3 113951 5.3 up up correct
LRCX.US Lam Research Corporation 20200803 0 380.8 387.695 379.18 381.41 1517996 375.5441 up up correct
LRFC.US Logan Ridge Finance Corp 20200803 0 13.32 13.71 12.96 13.56 39366 13.56 up up correct
LRMR.US Larimar Therapeutics Inc 20200803 0 10.8 11.2 10.4 11.2 22059 11.2 up up correct
LSBK.US Lake Shore Bancorp Inc 20200803 0 11.9 11.9 11.9 11.9 105 11.24
LSCC.US Lattice Semiconductor Corporation 20200803 0 31.14 31.45 30.6 31.21 1107230 31.21 up down incorrect
LSEA.US Landsea Homes Corporation 20200803 0 10.56 10.6384 10.55 10.55 4019 10.55 down up incorrect
LSTR.US Landstar System Inc 20200803 0 122.3 123.67 121.36 122.53 308413 119.7431 up up correct
LSXMA.US The Liberty SiriusXM Group 20200803 0 34.85 35.59 34.27 35.55 513300 35.55 up up correct
LSXMB.US The Liberty SiriusXM Group 20200803 0 34.5 34.5 34.5 34.5 43 34.5
LSXMK.US The Liberty SiriusXM Group 20200803 0 35.21 35.755 34.545 35.7 598700 35.7 up up correct
LTAFX.US Altst Strgs Fd A 20200803 0 4.82 4.82 4.82 4.82 0 4.5669
LTBR.US Lightbridge Corporation 20200803 0 6.4 7.08 6.28 6.72 79600 6.72 up up correct
LTCFX.US Alternative Strategies Fund Class C 20200803 0 4.63 4.63 4.63 4.63 0 4.3767
LTIFX.US LTIFX 20200803 0 4.86 4.86 4.86 4.86 0 4.86
LTRN.US Lantern Pharma Inc 20200803 0 12.45 12.64 12.35 12.51 24400 12.51 up up correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20200803 0 2.47 2.52 2.385 2.52 529428 2.52 up up correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20200803 0 42.643 42.643 40.02 40.65 2800 40.65 down down correct
LTRX.US Lantronix Inc 20200803 0 4 4.44 3.95 4.41 315900 4.41 up up correct
LULU.US Lululemon Athletica Inc 20200803 0 327.99 331.17 324.01 328.59 1362549 328.59 up up correct
LUMO.US Lumos Pharma Inc 20200803 0 14.22 14.22 13.64 13.8 21300 13.8 down down correct
LUNA.US Luna Innovations Incorporated 20200803 0 5.7 5.86 5.57 5.85 204100 5.85 up up correct
LVO.US LiveOne Inc 20200803 0 3.07 3.245 2.95 3.24 869700 3.24 up up correct
LVOX.US LiveVox Holding Inc 20200803 0 10.15 10.22 10.12 10.16 158800 10.16 up up correct
LWAY.US Lifeway Foods Inc 20200803 0 2.91 3.09 2.85 2.93 74000 2.93 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20200803 0 0.71 0.71 0.69 0.7 65900 0.7 down down correct
LX.US LexinFintech Holdings Ltd 20200803 0 8.61 8.79 8.38 8.54 1540903 8.54 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20200803 0 1.9 1.94 1.87 1.9 1954720 1.9
LYFT.US Lyft Inc 20200803 0 29.25 29.36 28.66 29.09 4203900 29.09 down down correct
LYL.US Dragon Victory International Limited 20200803 0 1.17 1.33 1.17 1.33 32100 1.33 up down incorrect
LYRA.US Lyra Therapeutics Inc 20200803 0 13.35 13.88 13.35 13.68 46800 13.68 up up correct
LYTS.US LSI Industries Inc 20200803 0 5.91 6.01 5.86 5.99 72295 5.7708 up down incorrect
MACK.US Merrimack Pharmaceuticals Inc 20200803 0 3.45 3.67 3.4 3.59 103200 3.59 up up correct
MANH.US Manhattan Associates Inc 20200803 0 96.65 97.85 95.52 97.22 260729 97.22 up up correct
MANT.US ManTech International Corporation 20200803 0 69.86 70.895 69.57 70.45 234716 68.5011 up up correct
MAPS.US WM Technology Inc 20200803 0 10.15 10.15 10.082 10.13 21500 10.13 down down correct
MAPSW.US WM Technology Inc 20200803 0 0.4499 0.53 0.4499 0.53 35668 0.53 up up correct
MAR.US Marriott International Inc 20200803 0 83.26 84.19 81.3 83.52 3361965 83.52 up up correct
MARA.US Marathon Digital Holdings Inc 20200803 0 3.11 4.79 2.84 3.83 225520797 3.83 up up correct
MARK.US Remark Holdings Inc 20200803 0 1.5 1.53 1.38 1.46 5972703 1.46 down down correct
MARPS.US Marine Petroleum Trust 20200803 0 1.97 2.15 1.97 2.12 8434 1.9746 up up correct
MASI.US Masimo Corporation 20200803 0 222.15 223.9 217.51 218.25 400237 218.25 down down correct
MAT.US Mattel Inc 20200803 0 11.11 11.44 11.06 11.355 1761596 11.355 up up correct
MATW.US Matthews International Corporation 20200803 0 21.65 21.76 21.235 21.37 296121 20.8359 down down correct
MAYS.US J.W. Mays Inc 20200803 0 19.77 19.77 19.77 19.77 200 19.77
MBCN.US Middlefield Banc Corp 20200803 0 17.7 18.07 17.651 17.95 7009 17.1709 up up correct
MBII.US Marrone Bio Innovations Inc 20200803 0 1.12 1.16 1.09 1.16 100000 1.16 up up correct
MBIN.US Merchants Bancorp 20200803 0 18.76 19 18.71 18.87 21798 18.5792 up up correct
MBINO.US Merchants Bancorp 20200803 0 24.4 24.4 23.8 23.94 17400 21.9594 down down correct
MBINP.US Merchants Bancorp 20200803 0 25 25 25 25 500 22.6955
MBIO.US Mustang Bio Inc 20200803 0 3.18 3.42 3.04 3.36 1925575 3.36 up up correct
MBNKP.US Medallion Bank 20200803 0 11.575 11.75 10.85 10.98 14800 9.6824 down up incorrect
MBOT.US Microbot Medical Inc 20200803 0 6.64 7.04 6.6 6.88 146674 6.88 up down incorrect
MBRX.US Moleculin Biotech Inc 20200803 0 1.13 1.14 1.1 1.11 171524 6.66 down down correct
MBUU.US Malibu Boats Inc 20200803 0 59.38 61.63 58.84 61.33 152761 61.33 up up correct
MBWM.US Mercantile Bank Corporation 20200803 0 21.49 21.49 20.983 21.17 39039 19.9184 down up incorrect
MCBC.US Macatawa Bank Corporation 20200803 0 7.26 7.26 7 7.22 75456 6.8146 down down correct
MCBS.US MetroCity Bankshares Inc 20200803 0 13.51 13.61 13.279 13.52 25100 13.0998 up down incorrect
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20200803 0 11.16 11.16 11.16 11.16 0 10.2997
MCFT.US MasterCraft Boat Holdings Inc 20200803 0 20.85 21.38 20.48 21.21 149700 21.21 up up correct
MCHP.US Microchip Technology Incorporated 20200803 0 102.51 105.16 102.27 104.87 3819898 51.5242 up up correct
MCHX.US Marchex Inc 20200803 0 1.58 1.63 1.55 1.61 119600 1.61 up up correct
MCMJ.US Merida Merger Corp. I 20200803 0 9.89 9.9 9.81 9.9 27700 9.9 up down incorrect
MCRB.US Seres Therapeutics Inc 20200803 0 3.84 4.28 3.84 4.09 1210737 4.09 up up correct
MCRI.US Monarch Casino & Resort Inc 20200803 0 36.32 37.62 35.98 37.55 64220 37.55 up up correct
MDB.US MongoDB Inc 20200803 0 225.57 226.075 210.49 219.62 1338600 219.62 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20200803 0 103.81 106.31 102.12 105.63 89252 105.63 up up correct
MDGS.US Medigus Ltd 20200803 0 1.59 1.65 1.57 1.64 232400 1.64 up up correct
MDIA.US MediaCo Holding Inc 20200803 0 4.95 5.3899 4.69 5.2436 57929 5.2436 up up correct
MDJH.US MDJM Ltd 20200803 0 2.98 3.12 2.98 3.07 3500 3.07 up up correct
MDLZ.US Mondelez International Inc 20200803 0 55.6 55.955 55.36 55.49 4318544 54.0026 down down correct
MDNA.US Medicenna Therapeutics Corp 20200803 0 3.78 3.826 3.6 3.69 16163 3.69 down down correct
MDRR.US Medalist Diversified REIT Inc 20200803 0 1.675 1.69 1.65 1.66 9211 1.6073 down down correct
MDRRP.US Medalist Diversified REIT Inc 20200803 0 11.27 11.27 11.27 11.27 100 10.033
MDRX.US Allscripts Healthcare Solutions Inc 20200803 0 9.06 9.638 9.06 9.29 3424963 9.29 up up correct
MDVL.US Medavail Holdings Inc 20200803 0 1.17 1.24 1.1501 1.2 241071 14.4 up down incorrect
MDWD.US MediWound Ltd 20200803 0 3.89 3.94 3.75 3.86 110548 3.86 down down correct
MDXG.US MiMedx Group Inc 20200803 0 5.54 5.99 5.5 5.77 395233 5.77 up up correct
MEDP.US Medpace Holdings Inc 20200803 0 121.1 125.77 120.02 125.62 295700 125.62 up up correct
MEDS.US TRxADE HEALTH Inc 20200803 0 6.76 6.87 6.4 6.68 27049 6.68 down up incorrect
MEIP.US MEI Pharma Inc 20200803 0 2.78 2.85 2.71 2.85 834562 2.85 up up correct
MELI.US MercadoLibre Inc 20200803 0 1124.99 1181.99 1124.99 1172.62 521591 1172.62 up up correct
MEOH.US Methanex Corporation 20200803 0 18.67 18.94 18.3987 18.57 226982 18.3701 down down correct
MERC.US Mercer International Inc 20200803 0 7.44 7.44 7.1 7.19 232374 6.921 down down correct
MESA.US Mesa Air Group Inc 20200803 0 3.06 3.13 2.95 3.04 571300 3.04 down up incorrect
MESO.US Mesoblast Limited 20200803 0 13.69 14.64 13.63 14.37 466073 14.37 up up correct
METC.US Ramaco Resources Inc 20200803 0 2.22 2.27 2.16 2.19 32900 2.19 down up incorrect
METX.US Meten EdtechX Education Group Ltd 20200803 0 11.66 11.71 10.91 11.35 28200 11.35 down down correct
METXW.US Meten EdtechX Education Group Ltd 20200803 0 0.33 0.33 0.33 0.33 300 0.33
MFH.US Mercurity Fintech Holding Inc 20200803 0 3.53 4.43 3.3601 3.47 1052996 3.47 down down correct
MFIN.US Medallion Financial Corp 20200803 0 3.29 3.34 3.2089 3.29 52789 3.29
MGEE.US MGE Energy Inc 20200803 0 66.46 66.46 64.69 65.11 57466 63.0905 down down correct
MGI.US MoneyGram International Inc 20200803 0 3.57 3.66 3.37 3.49 2460662 3.49 down down correct
MGIC.US Magic Software Enterprises Ltd 20200803 0 12.11 12.98 12.11 12.8 88506 12.3528 up up correct
MGLN.US Magellan Health Inc 20200803 0 74.47 74.47 71.4828 72.6 158372 72.6 down down correct
MGNI.US Magnite Inc 20200803 0 6.08 6.42 5.898 6.285 1727609 6.285 up up correct
MGNX.US MacroGenics Inc 20200803 0 24.82 27.81 24.6407 26.7 510531 26.7 up down incorrect
MGPI.US MGP Ingredients Inc 20200803 0 36.21 36.21 35.04 35.85 149272 35.3812 down down correct
MGRC.US McGrath RentCorp 20200803 0 58.11 59.98 57.77 58.43 104256 56.7606 up up correct
MGTA.US Magenta Therapeutics Inc 20200803 0 7.03 7.27 7.01 7.14 150100 7.14 up up correct
MGTX.US MeiraGTx Holdings plc 20200803 0 12.99 13.33 12.78 13.24 62300 13.24 up up correct
MGYR.US Magyar Bancorp Inc 20200803 0 8.1 8.1 7.95 7.95 719 6.4428 down down correct
MHLD.US Maiden Holdings Ltd 20200803 0 1.43 1.65 1.42 1.64 457700 1.64 up down incorrect
MICT.US MICT Inc 20200803 0 3.05 3.3 2.7708 3.2 87943 3.2 up up correct
MIDD.US The Middleby Corporation 20200803 0 83.87 84.42 82.41 84.01 566813 84.01 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20200803 0 0.1751 0.1751 0.1751 0.1751 285 0.1751
MIME.US Mimecast Limited 20200803 0 47.31 48.32 46.61 46.83 1471800 46.83 down down correct
MIND.US MIND Technology Inc 20200803 0 2.34 2.4 2.28 2.4 49000 2.4 up up correct
MINDP.US MIND Technology Inc 20200803 0 17.2 17.97 17.105 17.6143 6385 15.6129 up up correct
MINM.US Minim Inc. Common Stock 20200803 0 2.03 2.03 1.95 2.01 23822 2.01 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20200803 0 24.79 24.79 22.29 22.49 199817 22.49 down up incorrect
MIST.US Milestone Pharmaceuticals Inc 20200803 0 8.79 9.5 8.64 9.43 1440746 9.43 up up correct
MITK.US Mitek Systems Inc 20200803 0 10.42 10.815 10.32 10.75 563675 10.75 up up correct
MITO.US Stealth BioTherapeutics Corp 20200803 0 2.23 2.5 2 2.1 604200 2.1 down down correct
MKD.US Molecular Data Inc 20200803 0 2.13 2.319 1.98 1.99 82900 1.99 down down correct
MKSI.US MKS Instruments Inc 20200803 0 128.06 129.85 127 128.44 296151 127.5298 up up correct
MKTX.US MarketAxess Holdings Inc 20200803 0 520.59 525.955 510.58 511.69 153035 507.6822 down down correct
MKTY.US Mechanical Technology Incorporated 20200803 0 0.77 0.89 0.77 0.89 600 0.89 up up correct
MLAB.US Mesa Laboratories Inc 20200803 0 239.69 245.32 235.01 241.15 35273 240.2888 up down incorrect
MLACU.US Malacca Straits Acquisition Company Limited 20200803 0 9.975 9.98 9.97 9.97 39800 9.97 down down correct
MLCO.US Melco Resorts & Entertainment Limited 20200803 0 16.49 17.595 16.3 17.08 3374879 17.08 up up correct
MLHR.US Herman Miller Inc 20200803 0 23.44 23.57 22.56 23.35 822398 22.9367 down down correct
MLKN.US MillerKnoll Inc 20200803 0 23.44 23.57 22.56 23.35 822398 22.8342 down down correct
MLVF.US Malvern Bancorp Inc 20200803 0 12.58 12.58 11.93 11.93 7900 11.93 down down correct
MMAT.US Meta Materials Inc 20200803 0 0.64 0.66 0.6 0.64 402100 0.64
MMLP.US Martin Midstream Partners L.P 20200803 0 1.86 1.8943 1.69 1.72 562041 1.6953 down down correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20200803 0 1.58 1.87 1.57 1.76 40300 1.76 up up correct
MMSI.US Merit Medical Systems Inc 20200803 0 45.03 45.275 43.71 43.8 303438 43.8 down down correct
MMYT.US MakeMyTrip Limited 20200803 0 15.53 15.56 14.665 14.82 246903 14.82 down down correct
MNDO.US MIND C.T.I. Ltd 20200803 0 2.05 2.1 2.05 2.095 37673 1.9226 up up correct
MNDT.US Mandiant Inc. 20200803 0 15.14 15.15 14.86 15.015 3195629 15.015 down down correct
MNKD.US MannKind Corporation 20200803 0 1.56 1.63 1.55 1.63 1531500 1.63 up up correct
MNMD.US Mind Medicine (MindMed) Inc 20200803 0 0.315 0.3258 0.303 0.3199 813630 0.3199 up up correct
MNOV.US MediciNova Inc 20200803 0 6.22 6.5 6.12 6.34 552600 6.34 up up correct
MNPR.US Monopar Therapeutics Inc 20200803 0 7.26 7.476 6.64 7.15 9000 7.15 down down correct
MNRO.US Monro Inc 20200803 0 57.01 58.7 56.5 58.44 409267 56.9645 up up correct
MNSB.US MainStreet Bancshares Inc 20200803 0 13.12 13.27 12.9 13.2 5100 13.2 up up correct
MNST.US Monster Beverage Corporation 20200803 0 78.69 78.79 77.15 77.84 1574099 77.84 down down correct
MNTS.US Momentus Inc 20200803 0 10 10 9.99 9.99 13877 9.99 down down correct
MNTSW.US Momentus Inc 20200803 0 0.5 0.5 0.5 0.5 500 0.5
MNTV.US Momentive Global Inc 20200803 0 24.35 25.2 24.15 24.99 2309400 24.99 up up correct
MNTX.US Manitex International Inc 20200803 0 4.66 4.66 4.48 4.6 14880 4.6 down down correct
MODV.US ModivCare Inc 20200803 0 81.62 82.75 80.87 82.49 67410 82.49 up up correct
MOFG.US MidWestOne Financial Group Inc 20200803 0 18.48 18.83 18.34 18.75 33427 17.8321 up up correct
MOGO.US Mogo Inc 20200803 0 2.06 2.2 1.99 2.13 1153876 2.13 up up correct
MOHO.US ECMOHO Limited 20200803 0 2.16 2.25 2.03 2.08 402519 2.08 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20200803 0 17.44 17.8 17 17.76 46629 17.76 up up correct
MOMO.US Momo Inc 20200803 0 18.57 18.94 18.54 18.7 1939066 17.9425 up down incorrect
MOR.US MorphoSys AG 20200803 0 33.71 34.628 33.7 34.46 563700 34.46 up up correct
MORF.US Morphic Holding Inc 20200803 0 22.8 23.91 22.765 23.6 24300 23.6 up up correct
MORN.US Morningstar Inc 20200803 0 168.47 168.9 165.89 166.21 73106 165.0926 down down correct
MOSY.US MoSys Inc 20200803 0 1.91 1.96 1.91 1.9401 224183 1.9401 up up correct
MOTS.US Motus GI Holdings Inc 20200803 0 1.22 1.3 1.18 1.2 76200 1.2 down down correct
MOXC.US Moxian Inc 20200803 0 0.92 1.67 0.9 1.47 4439672 1.47 up up correct
MPAA.US Motorcar Parts of America Inc 20200803 0 16.74 17.09 16.22 17.02 59500 17.02 up up correct
MPB.US Mid Penn Bancorp Inc 20200803 0 19.89 19.89 19.89 19.89 1913 18.9337
MPWR.US Monolithic Power Systems Inc 20200803 0 268.68 272.9285 267.275 268.44 315694 266.3455 down down correct
MRAM.US Everspin Technologies Inc 20200803 0 8.55 8.77 8.21 8.7 195000 8.7 up up correct
MRBK.US Meridian Corporation 20200803 0 15.15 15.15 14.28 14.64 8761 13.5835 down down correct
MRCC.US Monroe Capital Corporation 20200803 0 6.35 6.42 6.2934 6.4 80357 5.4904 up up correct
MRCY.US Mercury Systems Inc 20200803 0 77.7 79.53 76.53 78.84 339774 78.84 up up correct
MREO.US Mereo BioPharma Group plc 20200803 0 2.85 3.29 2.85 2.94 366700 2.94 up up correct
MRIN.US Marin Software Incorporated 20200803 0 1.38 1.42 1.36 1.4 66215 1.4 up up correct
MRKR.US Marker Therapeutics Inc 20200803 0 2.01 2.07 1.98 2.07 180300 2.07 up up correct
MRLN.US Marlin Business Services Corp 20200803 0 7.42 7.42 7.02 7.16 86891 6.7146 down down correct
MRNA.US Moderna Inc 20200803 0 74.98 77.99 73.03 77.98 13382327 77.98 up up correct
MRNS.US Marinus Pharmaceuticals Inc 20200803 0 1.72 1.73 1.65 1.68 269929 6.72 down up incorrect
MRSN.US Mersana Therapeutics Inc 20200803 0 20.1 20.72 19.525 20.66 463800 20.66 up up correct
MRTN.US Marten Transport Ltd 20200803 0 26.81 27.01 26.6 26.76 299554 16.6362 down down correct
MRTX.US Mirati Therapeutics Inc 20200803 0 122.73 127.95 121.74 127.08 412053 127.08 up up correct
MRUS.US Merus N.V 20200803 0 13.59 14 13.59 13.77 31500 13.77 up down incorrect
MRVL.US Marvell Technology Inc 20200803 0 37.01 37.585 36.91 37.37 9007370 37.1512 up down incorrect
MSBI.US Midland States Bancorp Inc 20200803 0 14.14 14.155 13.84 14.13 182901 13.0764 down down correct
MSEX.US Middlesex Water Company 20200803 0 64.65 66.02 63.665 66.02 47452 64.7316 up down incorrect
MSFDX.US Mlt Strgy Grwt A 20200803 0 11.64 11.64 11.64 11.64 0 10.7428
MSFIX.US The Multi 20200803 0 11.87 11.87 11.87 11.87 0 10.9547
MSFT.US Microsoft Corporation 20200803 0 211.52 217.64 210.44 216.54 78983008 213.6628 up up correct
MSFYX.US The Multi 20200803 0 11.32 11.32 11.32 11.32 0 10.4475
MSTR.US MicroStrategy Incorporated 20200803 0 124.37 124.37 122.48 123.66 52622 123.66 down up incorrect
MSVB.US Mid 20200803 0 12.59 12.59 12.5 12.59 12557 12.4448
MTBC.US CareCloud Inc 20200803 0 10.98 11.36 10.98 11.16 120251 11.16 up up correct
MTBCP.US CareCloud Inc 20200803 0 25.47 25.54 25.22 25.45 33561 22.2894 down down correct
MTC.US Mmtec Inc 20200803 0 1.29 1.38 1.29 1.37 434779 1.37 up up correct
MTCH.US Match Group Inc 20200803 0 103.78 110.86 103.065 110.405 4925314 110.405 up up correct
MTEM.US Molecular Templates Inc 20200803 0 10.97 11.7 10.97 11.5 239357 11.5 up down incorrect
MTEX.US Mannatech Incorporated 20200803 0 17.25 17.5 17.165 17.5 7034 15.2639 up up correct
MTLS.US Materialise NV 20200803 0 22.3 24.29 22.3 24 112482 24 up up correct
MTP.US Midatech Pharma plc 20200803 0 2.03 2.03 1.9 1.92 246385 1.92 down up incorrect
MTRX.US Matrix Service Company 20200803 0 8.75 8.95 8.65 8.9 77932 8.9 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20200803 0 42.1 43.28 42.1 42.49 558753 42.49 up down incorrect
MU.US Micron Technology Inc 20200803 0 50.39 50.6246 50.02 50.39 15143482 50.3197
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20200803 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20200803 0 15.11 16.16 14.82 15.86 408500 15.86 up down incorrect
MVBF.US MVB Financial Corp 20200803 0 13.29 13.489 12.8 13 4629 12.697 down down correct
MVIS.US MicroVision Inc 20200803 0 2.07 2.11 1.98 2 4577017 2 down down correct
MVST.US Microvast Holdings Inc 20200803 0 10.2 10.2 10.15 10.15 28300 10.15 down up incorrect
MYFW.US First Western Financial Inc 20200803 0 14.27 14.32 13.91 14.3 14600 14.3 up up correct
MYGN.US Myriad Genetics Inc 20200803 0 12.13 12.48 11.95 12.45 653166 12.45 up up correct
MYMD.US MyMD Pharmaceuticals Inc 20200803 0 5.17 5.25 4.82 5.02 866085 10.04 down up incorrect
MYRG.US MYR Group Inc 20200803 0 36.5 38.41 35.93 37.55 84381 37.55 up up correct
MYSZ.US My Size Inc 20200803 0 1.36 1.3732 1.3 1.33 323531 1.33 down down correct
NAII.US Natural Alternatives International Inc 20200803 0 7.2 7.39 6.57 6.57 180200 6.57 down up incorrect
NAKD.US Naked Brand Group Limited 20200803 0 0.4482 0.4539 0.415 0.436 285327 6.54 down down correct
NAOV.US NanoVibronix Inc 20200803 0 1.54 1.6 1.4501 1.53 80227 1.53 down down correct
NARI.US Inari Medical Inc 20200803 0 57.1 61.34 55.58 60.02 427400 60.02 up up correct
NATH.US Nathan's Famous Inc 20200803 0 52.15 52.85 50.35 51.33 11630 49.6338 down down correct
NATI.US National Instruments Corporation 20200803 0 35.5 36.68 35.35 36.6 1035154 35.1423 up up correct
NATR.US Nature's Sunshine Products Inc 20200803 0 9.5967 10.56 9.5967 10.38 62678 9.8305 up down incorrect
NAVI.US Navient Corporation 20200803 0 8.25 8.26 8 8.11 2895790 7.5567 down down correct
NBEV.US NewAge Inc 20200803 0 2.29 2.3 2.19 2.23 1828100 2.23 down down correct
NBIX.US Neurocrine Biosciences Inc 20200803 0 122.08 124.41 120.57 123.01 775687 123.01 up up correct
NBN.US Northeast Bank 20200803 0 19.29 19.29 18.2 18.32 43016 18.2774 down down correct
NBRV.US Nabriva Therapeutics plc 20200803 0 0.77 0.7789 0.7503 0.776 220531 7.76 up up correct
NBSE.US NeuBase Therapeutics Inc 20200803 0 7.48 7.81 7.44 7.72 91619 7.72 up up correct
NBTB.US NBT Bancorp Inc 20200803 0 29.92 29.92 29.52 29.63 114206 28.2712 down down correct
NCBS.US Nicolet Bankshares Inc 20200803 0 56.49 57.09 56.05 56.73 17800 56.73 up up correct
NCMI.US National CineMedia Inc 20200803 0 2.47 2.66 2.45 2.65 1065015 2.3989 up up correct
NCNA.US NuCana plc 20200803 0 6.48 6.77 5.8 6.19 495600 6.19 down down correct
NCNO.US nCino Inc 20200803 0 80 80.9 75.29 77.28 233500 77.28 down down correct
NCSM.US NCS Multistage Holdings Inc 20200803 0 0.5626 0.61 0.5626 0.6002 67680 12.004 up up correct
NCTY.US The9 Limited 20200803 0 0.7369 0.84 0.73 0.7725 1283365 7.725 up up correct
NDAQ.US Nasdaq Inc 20200803 0 131.84 132.394 129.95 130.35 508922 127.8161 down down correct
NDLS.US Noodles & Company 20200803 0 6.94 6.94 6.64 6.8 179949 6.8 down down correct
NDRA.US ENDRA Life Sciences Inc 20200803 0 0.98 0.99 0.93 0.954 398700 0.954 down down correct
NDRAW.US ENDRA Life Sciences Inc. Warrants 20200803 0 0.1299 0.1299 0.1299 0.1299 133 0.1299
NDSN.US Nordson Corporation 20200803 0 195 197.96 194 196.59 248599 194.1748 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20200803 0 8.26 8.26 8.26 8.26 200 6.063
NEGG.US Newegg Commerce Inc 20200803 0 4.4 4.48 4.32 4.4 63075 4.4
NEO.US NeoGenomics Inc 20200803 0 38.5 39.52 38.2 38.6 731184 38.6 up up correct
NEOG.US Neogen Corporation 20200803 0 77.39 78.36 76.55 77.46 146016 38.73 up up correct
NEON.US Neonode Inc 20200803 0 9.16 9.25 8.711 8.85 133356 8.85 down down correct
NEPH.US Nephros Inc 20200803 0 8.05 8.3 8 8.25 25310 8.25 up down incorrect
NEPT.US Neptune Wellness Solutions Inc 20200803 0 2.79 3 2.67 2.98 719900 2.98 up up correct
NERV.US Minerva Neurosciences Inc 20200803 0 3.72 3.76 3.48 3.69 3615359 3.69 down down correct
NESR.US National Energy Services Reunited Corp 20200803 0 6.7 7.1 6.7 6.97 117900 6.97 up up correct
NESRW.US NESRW 20200803 0 0.75 0.87 0.7 0.85 65600 0.85 up up correct
NETE.US Net Element Inc 20200803 0 15.11 16.16 14.82 15.86 408519 15.86 up up correct
NEWT.US Newtek Business Services Corp 20200803 0 18.88 19.66 18.85 19.33 214474 16.4924 up up correct
NEXT.US NextDecade Corporation 20200803 0 1.54 1.62 1.4 1.42 235500 1.42 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20200803 0 9.7 9.73 9.47 9.52 258893 9.0246 down down correct
NFE.US New Fortress Energy Inc 20200803 0 20.98 21.21 18.155 20.66 366799 20.3008 down up incorrect
NFLX.US Netflix Inc 20200803 0 490.86 503.09 490.23 498.62 5876190 498.62 up up correct
NGM.US NGM Biopharmaceuticals Inc 20200803 0 18.38 18.9 18.33 18.88 152200 18.88 up up correct
NH.US NantHealth Inc 20200803 0 4.6 4.649 4.23 4.51 461300 4.51 down down correct
NHTC.US Natural Health Trends Corp 20200803 0 5.33 5.33 5.17 5.3 13585 4.4898 down down correct
NICE.US NICE Ltd 20200803 0 204.61 204.73 201.87 202.34 231300 202.34 down down correct
NICHX.US NICHX 20200803 0 26.5 26.5 26.5 26.5 0 24.9477
NICK.US Nicholas Financial Inc 20200803 0 8.15 8.47 8.15 8.47 1100 8.47 up up correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20200803 0 17.69 18.98 17.099 17.53 238155 17.53 down down correct
NIU.US Niu Technologies 20200803 0 21.1 22.19 21.1 22.1 792100 22.1 up up correct
NK.US NantKwest Inc 20200803 0 11.8 12.72 11.355 12.04 1911100 12.04 up up correct
NKLA.US Nikola Corporation 20200803 0 31.74 36.68 30.87 36.49 25986990 36.49 up up correct
NKSH.US National Bankshares Inc 20200803 0 25.41 25.647 25.17 25.48 5909 23.9548 up up correct
NKTR.US Nektar Therapeutics 20200803 0 22.36 22.45 21.96 22.08 1130400 22.08 down up incorrect
NKTX.US Nkarta Inc 20200803 0 26.29 27.3 25.89 26.58 83500 26.58 up up correct
NLOK.US NortonLifeLock Inc 20200803 0 21.44 21.99 21.225 21.96 7817572 21.256 up up correct
NLTX.US Neoleukin Therapeutics Inc 20200803 0 9.8 10.37 9.69 10.3 361906 10.3 up down incorrect
NMFC.US New Mountain Finance Corporation 20200803 0 8.96 9.18 8.9198 9.12 387345 7.8949 up up correct
NMIH.US NMI Holdings Inc 20200803 0 15.51 16.11 15.4 15.88 1452742 15.88 up up correct
NMRD.US Nemaura Medical Inc 20200803 0 6.34 6.34 5.81 6.22 51080 6.22 down down correct
NMRK.US Newmark Group Inc 20200803 0 4.07 4.07 3.87 3.96 1608961 3.9328 down up incorrect
NMTC.US NeuroOne Medical Technologies Corporation 20200803 0 1.81 1.85 1.75 1.75 6000 1.75 down down correct
NMTR.US 9 Meters Biopharma Inc 20200803 0 0.49 0.495 0.48 0.49 596905 0.49
NNBR.US NN Inc 20200803 0 5.28 5.73 5.235 5.59 220289 5.59 up up correct
NNDM.US Nano Dimension Ltd 20200803 0 2.29 2.4 2.29 2.35 1281551 2.35 up up correct
NODK.US NI Holdings Inc 20200803 0 16.68 16.68 15.84 16.01 19100 16.01 down up incorrect
NOTV.US Inotiv Inc 20200803 0 5.45 5.45 5.26 5.34 7286 5.34 down down correct
NOVN.US Novan Inc 20200803 0 0.67 0.675 0.59 0.62 2053172 6.2 down down correct
NOVT.US Novanta Inc 20200803 0 104.47 106.425 104.23 105.82 72468 105.82 up up correct
NPA.US New Providence Acquisition Corp 20200803 0 10.19 10.19 10.185 10.185 3100 10.185 down down correct
NRBO.US NeuroBo Pharmaceuticals Inc 20200803 0 6.44 6.68 6.335 6.57 36788 6.57 up up correct
NRC.US National Research Corporation 20200803 0 57.4 58.4 57.26 57.84 26614 57.3871 up up correct
NRIM.US Northrim BanCorp Inc 20200803 0 23.02 23.3 22.72 22.85 20930 21.5898 down down correct
NRIX.US Nurix Therapeutics Inc 20200803 0 19.45 19.69 18.14 19.12 131100 19.12 down up incorrect
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20200803 0 15.07 15.07 15.07 15.07 0 13.4823
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20200803 0 15.23 15.23 15.23 15.23 0 13.7771
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20200803 0 15.21 15.21 15.21 15.21 0 13.5802
NRXP.US NRx Pharmaceuticals Inc 20200803 0 10.71 10.71 10.71 10.71 100 10.71
NRXPW.US NRx Pharmaceuticals Inc 20200803 0 0.25 0.25 0.205 0.21 21200 0.21 down down correct
NSIT.US Insight Enterprises Inc 20200803 0 50.27 51.09 49.72 50.82 115257 50.82 up up correct
NSPR.US InspireMD Inc 20200803 0 6.75 7.05 6.75 6.9 57620 6.9 up down incorrect
NSSC.US Napco Security Technologies Inc 20200803 0 26.58 26.58 25.92 26.28 41300 26.28 down down correct
NSTG.US NanoString Technologies Inc 20200803 0 36.49 37.64 36.24 37.17 288149 37.17 up up correct
NSYS.US Nortech Systems Incorporated 20200803 0 4.51 4.51 4.51 4.51 500 4.51
NTAP.US NetApp Inc 20200803 0 44.17 44.29 42.49 42.77 3833039 41.2418 down down correct
NTCT.US NetScout Systems Inc 20200803 0 25.46 25.83 25.24 25.78 327613 25.78 up up correct
NTES.US NetEase Inc 20200803 0 463.93 471.87 463.93 468.99 2571205 92.5892 up down incorrect
NTGR.US NETGEAR Inc 20200803 0 30.92 32.27 30.91 32.19 426880 32.19 up up correct
NTIC.US Northern Technologies International Corporation 20200803 0 8.525 9.2 8.4 9.2 38153 9.0474 up down incorrect
NTLA.US Intellia Therapeutics Inc 20200803 0 18.28 19.68 17.96 19.25 911100 19.25 up up correct
NTNX.US Nutanix Inc 20200803 0 22.56 22.905 22.14 22.84 1835700 22.84 up up correct
NTRA.US Natera Inc 20200803 0 48.33 50.08 48.118 49.78 621500 49.78 up up correct
NTRB.US Nutriband Inc. Common Stock 20200803 0 9 9 9 9 0 9
NTRS.US Northern Trust Corporation 20200803 0 78.56 80.04 77.8 79.28 993570 76.0896 up up correct
NTRSO.US Northern Trust Corporation 20200803 0 27.08 27.129 27.028 27.1 16200 25.3977 up up correct
NTUS.US Natus Medical Incorporated 20200803 0 18.63 18.63 17.37 17.57 677461 17.57 down down correct
NTWK.US NetSol Technologies Inc 20200803 0 3.03 3.23 3.03 3.15 83500 3.15 up up correct
NUAN.US Nuance Communications Inc 20200803 0 27.49 28.42 26.98 28.33 7150514 28.33 up up correct
NURO.US NeuroMetrix Inc 20200803 0 2.01 2.06 1.96 2.04 147800 2.04 up up correct
NUVA.US NuVasive Inc 20200803 0 57.66 57.71 55.73 55.74 1354241 55.74 down up incorrect
NUWE.US Nuwellis Inc 20200803 0 27.3153 32.1003 26.9973 30.0003 1069332 30.0003 up up correct
NUZE.US NuZee Inc 20200803 0 20 23.9999 20 22.2 10899 22.2 up up correct
NVAX.US Novavax Inc 20200803 0 145.28 159.97 144.694 155.87 6762881 155.87 up up correct
NVCN.US Neovasc Inc 20200803 0 2.58 2.59 2.45 2.58 164600 2.58
NVCR.US NovoCure Limited 20200803 0 76.06 77.6 75.91 77.31 904700 77.31 up down incorrect
NVDA.US NVIDIA Corporation 20200803 0 429.3 443.95 428.61 440.41 10325456 109.941 up up correct
NVEC.US NVE Corporation 20200803 0 54.82 57.44 54.305 56.89 28414 52.6352 up up correct
NVEE.US NV5 Global Inc 20200803 0 57.11 58.87 56.7 58.19 71818 58.19 up up correct
NVFY.US Nova LifeStyle Inc 20200803 0 1.5 1.61 1.45 1.47 14950 1.47 down down correct
NVIV.US InVivo Therapeutics Holdings Corp 20200803 0 1.53 1.75 1.43 1.56 411700 1.56 up up correct
NVMI.US Nova Measuring Instruments Ltd 20200803 0 51.97 54.04 51.5 53.61 340047 53.61 up down incorrect
NVNO.US enVVeno Medical Corp 20200803 0 8.35 8.375 7.875 8.1 88404 8.1 down down correct
NVNOW.US enVVeno Medical Corporation 20200803 0 0.1 0.1 0.1 0.1 0 0.1
NVOS.US Novo Integrated Sciences Inc 20200803 0 0.033 0.033 0.027 0.031 1073 3.1 down up incorrect
NWBI.US Northwest Bancshares Inc 20200803 0 9.92 9.95 9.785 9.82 676142 8.9341 down down correct
NWE.US NorthWestern Corporation 20200803 0 56.26 56.26 54.82 55.72 380502 52.2921 down down correct
NWFL.US Norwood Financial Corp 20200803 0 25.18 25.7 24.88 24.89 14211 23.6753 down down correct
NWL.US Newell Brands Inc 20200803 0 16.41 16.5 16.095 16.39 3310284 15.4028 down up incorrect
NWLI.US National Western Life Group Inc 20200803 0 198.88 199.61 192.29 192.29 5686 191.5967 down down correct
NWPX.US Northwest Pipe Company 20200803 0 25.05 25.36 24.74 25.33 59200 25.33 up up correct
NWS.US News Corporation 20200803 0 12.79 13.03 12.675 12.98 436038 12.7825 up up correct
NWSA.US News Corporation 20200803 0 12.78 13.04 12.67 13 1944867 12.8068 up up correct
NXGN.US NextGen Healthcare Inc 20200803 0 14.71 14.88 14.01 14.31 748272 14.31 down down correct
NXPI.US NXP Semiconductors N.V 20200803 0 118.41 119.75 117.8852 119.15 1606232 117.2176 up up correct
NXST.US Nexstar Media Group Inc 20200803 0 88.77 89.91 87.53 88.71 231194 85.8688 down up incorrect
NXTC.US NextCure Inc 20200803 0 8.91 9.4 8.69 9.24 1101934 9.24 up up correct
NXTD.US Nxt 20200803 0 0.5205 0.729 0.498 0.66 39625820 6.6 up up correct
NXTP.US Nextplay Technologies Inc 20200803 0 2.31 2.539 2.27 2.42 153500 2.42 up down incorrect
NYMT.US New York Mortgage Trust Inc 20200803 0 2.57 2.59 2.485 2.55 3994879 2.198 down up incorrect
NYMTM.US New York Mortgage Trust Inc 20200803 0 19.49 19.96 19.37 19.73 24879 17.7638 up up correct
NYMTN.US New York Mortgage Trust Inc 20200803 0 19.61 20.02 19.61 19.995 7904 18.0047 up up correct
NYMTP.US New York Mortgage Trust Inc 20200803 0 19.67 20.35 19.67 20.14 1639 18.1726 up up correct
NYMX.US Nymox Pharmaceutical Corporation 20200803 0 3.23 3.33 3.21 3.27 46500 3.27 up up correct
OBAS.US Optibase Ltd 20200803 0 12 12 12 12 100 12
OBCI.US Ocean Bio 20200803 0 16.22 22.55 15.535 18.22 832683 17.9614 up up correct
OBLG.US Oblong Inc 20200803 0 3 3.3899 2.92 3.22 500799 3.22 up up correct
OBNK.US Origin Bancorp Inc 20200803 0 23.76 24.57 22.95 23.04 59159 22.587 down down correct
OBSV.US ObsEva SA 20200803 0 2.53 2.62 2.505 2.6 338200 2.6 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20200803 0 23.55 23.55 23.55 23.55 100 22.6132
OCC.US Optical Cable Corporation 20200803 0 2.48 2.58 2.41 2.55 25500 2.55 up up correct
OCCI.US OFS Credit Company Inc 20200803 0 8.6 8.7039 8.53 8.6 39362 6.7889
OCCIP.US OFS Credit Company Inc 20200803 0 23.43 23.43 23.43 23.43 745 21.3713
OCFC.US OceanFirst Financial Corp 20200803 0 15.44 15.44 15.15 15.21 168859 14.5515 down down correct
OCFCP.US OceanFirst Financial Corp 20200803 0 26.18 26.18 26.16 26.16 1100 24.1703 down up incorrect
OCGN.US Ocugen Inc 20200803 0 0.51 0.55 0.451 0.5298 36680219 0.5298 up down incorrect
OCSL.US Oaktree Specialty Lending Corporation 20200803 0 4.55 4.595 4.535 4.58 373473 4.0597 up up correct
OCUL.US Ocular Therapeutix Inc 20200803 0 7.9 8.46 7.841 8.39 552313 8.39 up up correct
OCUP.US Ocuphire Pharma Inc 20200803 0 2.665 2.67 2.57 2.61 9193 10.44 down up incorrect
OCX.US OncoCyte Corporation 20200803 0 1.35 1.95 1.3 1.59 6850912 1.59 up up correct
ODFL.US Old Dominion Freight Line Inc 20200803 0 183.15 186.44 181.75 182.42 599424 181.6238 down up incorrect
ODP.US The ODP Corporation 20200803 0 22.14 22.42 20.96 21.28 706558 21.28 down down correct
ODT.US Odonate Therapeutics Inc 20200803 0 36.62 37.32 35.8 36.91 147600 36.91 up up correct
OEG.US Orbital Energy Group Inc 20200803 0 0.573 0.62 0.573 0.5802 94685 0.5802 up up correct
OESX.US Orion Energy Systems Inc 20200803 0 3.96 4.21 3.94 4.19 230500 4.19 up down incorrect
OFED.US Oconee Federal Financial Corp 20200803 0 25.41 25.41 25.41 25.41 233 24.774
OFIX.US Orthofix Medical Inc 20200803 0 30.96 32.02 30.65 31.18 93100 31.18 up up correct
OFLX.US Omega Flex Inc 20200803 0 123.07 125.69 122.505 124.49 7639 123.0317 up up correct
OFS.US OFS Capital Corporation 20200803 0 4.31 4.69 4.31 4.65 298519 4.0022 up up correct
OFSSI.US OFSSI 20200803 0 21.99 21.99 21.35 21.35 1000 19.7777 down down correct
OGI.US OrganiGram Holdings Inc 20200803 0 1.23 1.28 1.2 1.28 2712615 1.28 up up correct
OIIM.US O2Micro International Limited 20200803 0 3.2 3.92 2.9 3.54 2117200 3.54 up up correct
OKTA.US Okta Inc 20200803 0 221.69 223.77 217.5 222.32 1236000 222.32 up up correct
OLED.US Universal Display Corporation 20200803 0 177.37 177.9 175.23 177.22 514241 176.2228 down up incorrect
OLLI.US Ollie's Bargain Outlet Holdings Inc 20200803 0 106 106 102.88 103.27 724400 103.27 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20200803 0 33.3 33.3 32.36 32.6 75454 31.3649 down down correct
OMCL.US Omnicell Inc 20200803 0 70.75 70.75 69.22 70.22 165369 70.22 down down correct
OMER.US Omeros Corporation 20200803 0 13 13.07 12.54 12.8 432438 12.8 down down correct
OMEX.US Odyssey Marine Exploration Inc 20200803 0 4.17 4.3 4.11 4.2 20539 4.2 up up correct
OMP.US Oasis Midstream Partners LP 20200803 0 8.42 8.5385 8.18 8.25 152808 6.7335 down down correct
OMQS.US OMNIQ Corp. Common Stock 20200803 0 5.3 5.3 5.2 5.25 800 5.25 down down correct
ON.US ON Semiconductor Corporation 20200803 0 20.71 21.3 20.65 21.24 4227622 21.24 up up correct
ONB.US Old National Bancorp 20200803 0 14.11 14.26 13.86 13.87 459251 13.2 down down correct
ONCS.US OncoSec Medical Incorporated 20200803 0 4.18 4.54 4.11 4.43 390007 4.43 up up correct
ONCT.US Oncternal Therapeutics Inc 20200803 0 2.78 2.9399 2.78 2.88 37830 2.88 up up correct
ONCY.US Oncolytics Biotech Inc 20200803 0 2.04 2.07 2 2.04 350795 2.04
ONEM.US 1Life Healthcare Inc 20200803 0 30.13 30.45 29.06 30.01 1909200 30.01 down down correct
ONEW.US OneWater Marine Inc 20200803 0 25.12 27.99 24.94 26.22 43600 25.116 up up correct
ONTX.US Onconova Therapeutics Inc 20200803 0 1.14 1.16 1.06 1.14 549891 17.1
ONVO.US Organovo Holdings Inc 20200803 0 0.65 0.7489 0.65 0.7055 83310 14.11 up up correct
OPBK.US OP Bancorp 20200803 0 6.3 6.68 6.26 6.36 24652 6.0304 up up correct
OPCH.US Option Care Health Inc 20200803 0 11.9 12.02 11.66 11.87 521400 11.87 down down correct
OPEN.US Opendoor Technologies Inc 20200803 0 11.13 11.175 10.83 10.84 327700 10.84 down down correct
OPGN.US OpGen Inc 20200803 0 2.18 2.33 2.14 2.16 2093881 2.16 down down correct
OPHC.US OptimumBank Holdings Inc 20200803 0 2.35 2.6 2.32 2.4 89243 2.4 up up correct
OPI.US Office Properties Income Trust 20200803 0 25.17 25.25 24.59 25.02 183024 22.9287 down down correct
OPINL.US Office Properties Income Trust 20200803 0 25.67 25.73 25.55 25.69 48200 23.8507 up up correct
OPK.US OPKO Health Inc 20200803 0 5.28 5.5 5.2 5.35 15119800 5.35 up up correct
OPNT.US Opiant Pharmaceuticals Inc 20200803 0 9.18 9.18 9.03 9.15 20188 9.15 down down correct
OPOF.US Old Point Financial Corporation 20200803 0 15.16 15.35 15.16 15.35 983 14.793 up up correct
OPRA.US Opera Limited 20200803 0 10.3 10.82 10.08 10.75 457700 10.75 up down incorrect
OPRT.US Oportun Financial Corporation 20200803 0 14.5 14.5 12.82 13.7 145100 13.7 down down correct
OPRX.US OptimizeRx Corporation 20200803 0 14.29 15.085 13.97 14.93 91725 14.93 up up correct
OPTN.US OptiNose Inc 20200803 0 5.17 5.77 5.16 5.71 405600 5.71 up up correct
ORGO.US Organogenesis Holdings Inc 20200803 0 3.67 3.75 3.5479 3.71 62348 3.71 up down incorrect
ORGS.US Orgenesis Inc 20200803 0 5.5 5.7 5.37 5.4 45712 5.4 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20200803 0 20.8 22.4 20.31 22.05 116900 22.05 up up correct
ORLY.US O'Reilly Automotive Inc 20200803 0 479.61 480.695 471.01 473.79 560641 473.79 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20200803 0 3.7 3.91 3.665 3.86 84038 3.86 up up correct
ORRF.US Orrstown Financial Services Inc 20200803 0 13.61 13.75 13.56 13.75 8822 13.1315 up up correct
ORTX.US Orchard Therapeutics plc 20200803 0 5.14 5.2 4.8 5.06 396800 5.06 down down correct
OSBC.US Old Second Bancorp Inc 20200803 0 8.4 8.4 8 8.04 68579 7.929 down down correct
OSIS.US OSI Systems Inc 20200803 0 70.92 71.78 70.13 71.38 161100 71.38 up up correct
OSMT.US Osmotica Pharmaceuticals plc 20200803 0 5.36 5.71 5.36 5.66 360200 5.66 up up correct
OSPN.US OneSpan Inc 20200803 0 31.48 33.33 31.48 32.96 440785 32.96 up up correct
OSS.US One Stop Systems Inc 20200803 0 2.14 2.537 2.14 2.48 560700 2.48 up down incorrect
OSTK.US Overstock.com Inc 20200803 0 76.73 83.479 76.37 82.96 6323806 82.96 up up correct
OSUR.US OraSure Technologies Inc 20200803 0 18.51 19.44 18.33 19.15 1070930 19.15 up up correct
OSW.US OneSpaWorld Holdings Limited 20200803 0 5.55 5.55 5.21 5.25 265100 5.25 down down correct
OTEL.US Otelco Inc 20200803 0 11.48 11.59 11.48 11.59 2900 11.59 up up correct
OTEX.US Open Text Corporation 20200803 0 45.2 45.67 45.2 45.34 282914 44.1915 up up correct
OTIC.US Otonomy Inc 20200803 0 3.56 3.57 3.31 3.41 481600 3.41 down down correct
OTLK.US Outlook Therapeutics Inc 20200803 0 1.39 1.4 1.37 1.39 1836932 1.39
OTLKW.US Oncobiologics Inc. Series A Warrant 20200803 0 0.18 0.18 0.169 0.169 1007 0.169 down down correct
OTRK.US Ontrak Inc 20200803 0 38.62 38.74 36.1 36.49 494266 36.49 down down correct
OTTR.US Otter Tail Corporation 20200803 0 38.27 38.62 37.38 37.71 130766 35.9374 down up incorrect
OVBC.US Ohio Valley Banc Corp 20200803 0 19.93 20.735 19.69 19.7 2704 18.8444 down down correct
OVID.US Ovid Therapeutics Inc 20200803 0 6.56 6.8 6.41 6.77 514000 6.77 up up correct
OVLY.US Oak Valley Bancorp 20200803 0 13.01 13.19 12.83 13.19 2651 12.9621 up up correct
OWSCX.US OWSCX 20200803 0 18.82 18.82 18.82 18.82 0 18.2919
OXBR.US Oxbridge Re Holdings Limited 20200803 0 1.24 1.35 1.17 1.25 308466 1.25 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20200803 0 0.0699 0.0699 0.041 0.0433 22202 0.0433 down down correct
OXLC.US Oxford Lane Capital Corp 20200803 0 4.23 4.49 4.22 4.48 1844902 3.719 up up correct
OXLCM.US Oxford Lane Capital Corp 20200803 0 23.2 23.37 23.2 23.3233 5508 21.1823 up up correct
OXLCP.US Oxford Lane Capital Corp 20200803 0 21.5 21.7 21.4 21.67 23300 19.7786 up up correct
OXSQ.US Oxford Square Capital Corp 20200803 0 2.78 2.82 2.77 2.8 309672 2.3888 up up correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20200803 0 23.2201 23.4001 23.2201 23.4001 874 21.2324 up down incorrect
OXSQZ.US Oxford Square Capital Corp. 20200803 0 22.73 22.73 22.73 22.73 1000 21.0352
OYST.US Oyster Point Pharma Inc 20200803 0 22.37 23.51 22.04 23.26 41900 23.26 up up correct
OZK.US Bank OZK 20200803 0 24.25 24.55 23.89 24.41 733182 23.4356 up up correct
PAA.US Plains All American Pipeline L.P 20200803 0 7.54 8.17 7.46 8.16 5979289 7.3412 up up correct
PAAS.US Pan American Silver Corp 20200803 0 37.27 37.4161 35.67 36.94 2420255 36.3729 down down correct
PACB.US Pacific Biosciences of California Inc 20200803 0 3.76 3.96 3.76 3.91 1040934 3.91 up down incorrect
PACW.US PacWest Bancorp 20200803 0 18.47 18.47 17.94 18.2 950830 17.3777 down down correct
PAE.US PAE Incorporated 20200803 0 7.93 8.23 7.9 8.12 478400 8.12 up up correct
PAEWW.US PAE Incorporated 20200803 0 2.19 2.19 2.07 2.13 7650 2.13 down down correct
PAGP.US Plains GP Holdings L.P 20200803 0 7.84 8.385 7.76 8.31 3561296 7.5084 up up correct
PAHC.US Phibro Animal Health Corporation 20200803 0 23.31 24.1925 23.3 23.39 71984 22.6515 up up correct
PALT.US Paltalk Inc. Common Stock 20200803 0 1.7 1.7 1.69 1.69 2200 1.69 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20200803 0 2.01 2.19 2.01 2.19 11639 2.123 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20200803 0 255.92 256.4183 252.63 254.43 529848 254.43 down down correct
PASG.US Passage Bio Inc 20200803 0 15.78 16.34 14.65 15.87 375900 15.87 up up correct
PATI.US Patriot Transportation Holding Inc 20200803 0 8.8925 8.9488 8.85 8.85 4797 4.9415 down down correct
PATK.US Patrick Industries Inc 20200803 0 65.14 68.47 65.14 67.92 426718 66.6663 up down incorrect
PAVM.US PAVmed Inc 20200803 0 1.99 2.05 1.99 2.01 181500 2.01 up up correct
PAVMW.US PAVmed Inc 20200803 0 1.37 1.37 1.37 1.37 0 1.37
PAVMZ.US PAVmed Inc. Series Z Warrant 20200803 0 0.9699 0.97 0.9499 0.96 9210 0.96 down up incorrect
PAYS.US PaySign Inc 20200803 0 9.36 9.75 9.2801 9.54 635802 9.54 up down incorrect
PAYX.US Paychex Inc 20200803 0 71.87 73.05 71.47 72.76 1902689 70.4464 up up correct
PBCT.US People's United Financial Inc 20200803 0 10.86 10.97 10.6 10.675 9897654 10.0353 down down correct
PBCTP.US People's United Financial Inc 20200803 0 26.12 26.61 26.03 26.18 14646 24.2632 up up correct
PBFS.US Pioneer Bancorp Inc 20200803 0 8.74 8.8 8.61 8.8 10300 8.8 up up correct
PBHC.US Pathfinder Bancorp Inc 20200803 0 9.31 9.52 9.14 9.15 9085 8.9358 down down correct
PBIP.US Prudential Bancorp Inc 20200803 0 11.22 11.4999 11.22 11.39 6604 11.0362 up up correct
PBPB.US Potbelly Corporation 20200803 0 3.51 3.6499 3.18 3.43 587697 3.43 down up incorrect
PBTS.US Powerbridge Technologies Co. Ltd 20200803 0 2.66 2.89 2.55 2.82 92800 2.82 up up correct
PBYI.US Puma Biotechnology Inc 20200803 0 10.5 10.9 10.34 10.89 733004 10.89 up up correct
PCAR.US PACCAR Inc 20200803 0 84.97 86.18 84.745 85.61 1309128 81.6898 up up correct
PCB.US PCB Bancorp 20200803 0 9.22 9.3863 9.1 9.16 13105 8.7516 down down correct
PCH.US PotlatchDeltic Corporation 20200803 0 42.95 43.48 42.36 43.43 321999 38.5771 up down incorrect
PCOM.US Points International Ltd 20200803 0 9.19 9.19 8.77 8.91 17100 8.91 down down correct
PCRX.US Pacira BioSciences Inc 20200803 0 52.68 55.13 52.6 54.89 1604374 54.89 up up correct
PCSB.US PCSB Financial Corporation 20200803 0 11.26 11.27 11.14 11.26 203747 11.0584
PCT.US PureCycle Technologies Inc 20200803 0 9.88 9.88 9.88 9.88 100 9.88
PCTI.US PCTEL Inc 20200803 0 6.66 7.12 6.66 6.85 114749 6.5107 up up correct
PCTY.US Paylocity Holding Corporation 20200803 0 133.53 136.05 132.16 134.75 320280 134.75 up up correct
PCVX.US Vaxcyte Inc 20200803 0 31.55 35 31.25 34.65 84500 34.65 up down incorrect
PCYG.US Park City Group Inc 20200803 0 4.34 4.73 4.34 4.73 36435 4.73 up up correct
PCYO.US Pure Cycle Corporation 20200803 0 9.04 9.2676 8.9958 9.18 85362 9.18 up up correct
PDCE.US PDC Energy Inc 20200803 0 14.4 14.7 13.94 14.48 1145136 14.2157 up up correct
PDCO.US Patterson Companies Inc 20200803 0 26.87 27.455 26.76 27.43 1951117 26.2913 up down incorrect
PDD.US Pinduoduo Inc 20200803 0 92.97 96.22 91.73 96.03 7139500 96.03 up up correct
PDEX.US Pro 20200803 0 18.76 20.68 18.29 20.68 22400 20.68 up up correct
PDFS.US PDF Solutions Inc 20200803 0 24.94 25.5 24.9 25.19 266396 25.19 up down incorrect
PDLB.US PDL Community Bancorp 20200803 0 9.02 9.11 8.88 9.1 8800 9.1 up up correct
PDSB.US PDS Biotechnology Corporation 20200803 0 3.88 4.4 3.61 4.3 1532069 4.3 up up correct
PDSKX.US PDSKX 20200803 0 22.79 22.79 22.79 22.79 0 22.0539
PDSRX.US PDSRX 20200803 0 22.75 22.75 22.75 22.75 0 21.9183
PDSYX.US PDSYX 20200803 0 22.84 22.84 22.84 22.84 0 22.1038
PEBK.US Peoples Bancorp of North Carolina Inc 20200803 0 16.79 16.79 16.79 16.79 1721 16.1334
PEBO.US Peoples Bancorp Inc 20200803 0 20.03 20.39 19.84 20.2 51078 19.0157 up up correct
PEGA.US Pegasystems Inc 20200803 0 117 118.72 115.5 118.32 305235 118.1793 up down incorrect
PENN.US Penn National Gaming Inc 20200803 0 34.27 36.25 33.27 36.1 6231835 36.1 up up correct
PEP.US PepsiCo Inc 20200803 0 137.11 137.5 136 136.7 2819273 130.9398 down down correct
PERI.US Perion Network Ltd 20200803 0 6.04 6.3 5.96 6.25 198036 6.25 up up correct
PESI.US Perma 20200803 0 7.08 7.2 7 7.14 26500 7.14 up up correct
PETQ.US PetIQ Inc 20200803 0 36.59 37.39 36.11 37.17 444000 37.17 up up correct
PETS.US PetMed Express Inc 20200803 0 31.19 32.09 30.83 31.87 816213 30.4079 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20200803 0 0.7 0.7 0.7 0.7 1618 2.8
PETZ.US TDH Holdings Inc 20200803 0 1.3 1.37 1.26 1.31 19200 1.31 up up correct
PFALX.US PFALX 20200803 0 8.43 8.43 8.43 8.43 0 7.814
PFBC.US Preferred Bank 20200803 0 37.54 37.54 36.26 36.53 58733 35.3631 down down correct
PFC.US Premier Financial Corp 20200803 0 17.84 18.13 17.47 17.605 135647 16.657 down down correct
PFFLX.US PFFLX 20200803 0 8.43 8.43 8.43 8.43 0 7.8124
PFG.US Principal Financial Group Inc 20200803 0 42.76 43.6963 42.19 42.97 1787994 40.4107 up up correct
PFHD.US Professional Holding Corp 20200803 0 11.47 11.96 11.38 11.47 37500 11.47
PFIE.US Profire Energy Inc 20200803 0 0.81 0.8349 0.8005 0.83 109416 0.83 up up correct
PFIN.US P&F Industries Inc 20200803 0 4.72 4.72 4.7 4.71 817 4.71 down down correct
PFIS.US Peoples Financial Services Corp 20200803 0 36.16 36.5 36 36.37 7046 34.5287 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20200803 0 8.43 8.43 8.43 8.43 0 7.5941
PFLT.US PennantPark Floating Rate Capital Ltd 20200803 0 8.36 8.45 8.3 8.32 172449 7.223 down down correct
PFMT.US Performant Financial Corporation 20200803 0 0.6 0.61 0.58 0.59 6700 0.59 down down correct
PFSW.US PFSweb Inc 20200803 0 8.2 8.99 7.81 8.6 196691 8.6 up up correct
PFX.US Phenixfin Corporation 20200803 0 14.15 14.38 13.5209 14.35 25054 14.35 up down incorrect
PFXNL.US PhenixFIN Corporation 20200803 0 19.74 19.88 19.74 19.8107 4670 18.3237 up up correct
PGC.US Peapack 20200803 0 16.25 16.25 15.95 16.01 40217 15.8162 down down correct
PGEN.US Precigen Inc 20200803 0 4.25 4.5121 4.21 4.46 579701 4.46 up up correct
PGNY.US Progyny Inc 20200803 0 26.65 27.45 26.37 26.77 943100 26.77 up up correct
PHAS.US PhaseBio Pharmaceuticals Inc 20200803 0 4.01 4.35 3.92 4.28 653900 4.28 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20200803 0 33.55 34.51 32.465 34.13 38000 34.13 up up correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20200803 0 3.5973 3.6379 3.5 3.6176 13704 3.6176 up down incorrect
PHIO.US Phio Pharmaceuticals Corp 20200803 0 2.5 3.12 2.42 2.67 2297800 2.67 up up correct
PHIOW.US Phio Pharmaceuticals Corp 20200803 0 0.3 0.3 0.1743 0.18 24581 0.18 down down correct
PHUN.US Phunware Inc 20200803 0 1.51 1.66 1.45 1.58 7497061 1.58 up up correct
PHUNW.US Phunware Inc 20200803 0 0.2 0.44 0.2 0.2616 23259 0.2616 up down incorrect
PI.US Impinj Inc 20200803 0 23.56 24.42 23.175 23.55 1582200 23.55 down down correct
PIIVX.US PIIVX 20200803 0 31.23 31.23 31.23 31.23 0 30.6216
PINC.US Premier Inc 20200803 0 35 35.46 34.775 34.82 228536 33.6836 down down correct
PIRS.US Pieris Pharmaceuticals Inc 20200803 0 2.59 2.75 2.59 2.71 288000 2.71 up up correct
PIXY.US ShiftPixy Inc 20200803 0 5.08 5.085 4.8 4.94 746382 4.94 down down correct
PKBK.US Parke Bancorp Inc 20200803 0 11.95 12.1467 11.66 11.735 14887 11.2263 down down correct
PKOH.US Park 20200803 0 14.68 15.11 14.57 14.79 33335 14.4591 up down incorrect
PLAB.US Photronics Inc 20200803 0 11.93 12.21 11.82 12.17 320878 12.17 up down incorrect
PLAY.US Dave & Buster's Entertainment Inc 20200803 0 12.41 12.4455 11.72 12.04 4681799 12.04 down down correct
PLBC.US Plumas Bancorp 20200803 0 20.965 21.41 20.965 21.38 5426 20.8539 up up correct
PLCE.US The Children's Place Inc 20200803 0 24.24 24.47 23.1 24.14 1066166 24.14 down down correct
PLIN.US China Xiangtai Food Co. Ltd 20200803 0 1.24 1.24 1.11 1.165 574600 1.165 down down correct
PLL.US Piedmont Lithium Inc 20200803 0 6.62 6.62 6.21 6.37 125775 6.37 down up incorrect
PLMR.US Palomar Holdings Inc 20200803 0 92.59 98.12 92.07 97.23 335600 97.23 up up correct
PLPC.US Preformed Line Products Company 20200803 0 49.01 50.885 49.01 50 5284 49.2233 up up correct
PLRX.US Pliant Therapeutics Inc 20200803 0 23.33 24.56 22.6 23.76 103893 23.76 up up correct
PLSE.US Pulse Biosciences Inc 20200803 0 10.35 11.24 10.35 11.06 62000 11.06 up up correct
PLUG.US Plug Power Inc 20200803 0 8.17 9.25 8.06 9.16 32474000 9.16 up up correct
PLUS.US ePlus inc 20200803 0 75.34 75.52 74.0301 75.18 36752 37.59 down down correct
PLXP.US PLx Pharma Inc 20200803 0 3.19 3.19 3.0386 3.0386 2418 3.0386 down down correct
PLXS.US Plexus Corp 20200803 0 74.5 76.99 74.08 76.37 363255 76.37 up up correct
PLYA.US Playa Hotels & Resorts N.V 20200803 0 3.63 3.63 3.5 3.55 315300 3.55 down down correct
PMAAX.US PMAAX 20200803 0 11.07 11.07 11.07 11.07 0 10.6721
PMCB.US PharmaCyte Biotech Inc. Common Stock 20200803 0 0.0155 0.018 0.014 0.0165 24734 24.7512 up up correct
PMD.US Psychemedics Corporation 20200803 0 4.62 4.95 4.61 4.7253 47528 4.692 up up correct
PME.US Pingtan Marine Enterprise Ltd 20200803 0 0.95 0.99 0.95 0.96 2300 0.96 up up correct
PMFLX.US PMFLX 20200803 0 11.07 11.07 11.07 11.07 0 10.6606
PMIFX.US PMIFX 20200803 0 9.88 9.88 9.88 9.88 0 8.6993
PMTS.US CPI Card Group Inc. Common Stock 20200803 0 3.03 3.194 3 3.19 20800 3.19 up up correct
PNBK.US Patriot National Bancorp Inc 20200803 0 6.04 6.04 6.04 6.04 300 6.04
PNFP.US Pinnacle Financial Partners Inc 20200803 0 39.83 40.41 38.95 39.92 291602 39.2864 up up correct
PNFPP.US Pinnacle Financial Partners Inc 20200803 0 26.05 26.05 25.865 25.98 23800 23.7017 down down correct
PNNT.US PennantPark Investment Corporation 20200803 0 3.05 3.14 3.02 3.09 215148 2.7123 up up correct
PNNTG.US PNNTG 20200803 0 22.69 22.8 22.688 22.737 2400 21.2205 up down incorrect
PNRG.US PrimeEnergy Resources Corporation 20200803 0 74.65 74.8 72.22 74.8 1200 74.8 up up correct
PNT.US POINT Biopharma Global Inc 20200803 0 14.83 14.83 13.17 13.61 26422 13.61 down down correct
PNTG.US The Pennant Group Inc 20200803 0 25.21 26.41 24.85 25.37 130500 25.37 up up correct
POAI.US Predictive Oncology Inc 20200803 0 1.61 1.6199 1.5401 1.56 694118 1.56 down down correct
PODD.US Insulet Corporation 20200803 0 204.37 205.89 198.58 202.45 460363 202.45 down down correct
POLA.US Polar Power Inc 20200803 0 2.9 3.0175 2.88 2.95 184566 2.95 up up correct
POOL.US Pool Corporation 20200803 0 317.87 327.61 317.87 322.22 307233 318.888 up up correct
POPM.US PopMail.com Inc 20200803 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
POWI.US Power Integrations Inc 20200803 0 122.84 123.21 120.6 121.33 534024 60.1087 down down correct
POWL.US Powell Industries Inc 20200803 0 26.79 27.48 26.56 27.38 37762 25.9324 up up correct
POWW.US AMMO Inc 20200803 0 2.71 2.73 2.51 2.53 45243 2.53 down down correct
PPBI.US Pacific Premier Bancorp Inc 20200803 0 21.15 21.35 20.7 21.03 380002 19.9118 down down correct
PPBT.US Purple Biotech Ltd 20200803 0 0.082 0.0831 0.0786 0.0825 9302152 0.825 up up correct
PPC.US Pilgrim's Pride Corporation 20200803 0 15.35 15.365 14.93 15.12 1588701 15.12 down down correct
PPD.US PPD Inc 20200803 0 30.05 31.8 30 31.25 1028300 31.25 up down incorrect
PPIH.US Perma 20200803 0 5.9 5.99 5.85 5.99 4500 5.99 up up correct
PPSI.US Pioneer Power Solutions Inc 20200803 0 1.41 1.45 1.38 1.4 40311 1.3652 down up incorrect
PPTA.US Midas Gold Corp. 20200803 0 12 13.5 11.7 13.5 239329 13.5 up down incorrect
PRAA.US PRA Group Inc 20200803 0 39.67 39.9 38.98 39.78 257365 39.78 up up correct
PRCH.US Porch Group Inc 20200803 0 10.35 10.35 10.22 10.3 511003 10.3 down down correct
PRDEX.US PREDEX Funds 20200803 0 25.34 25.34 25.34 25.34 0 24.0218
PRDO.US Perdoceo Education Corporation 20200803 0 14.21 14.21 13.15 13.25 1115900 13.25 down down correct
PRFT.US Perficient Inc 20200803 0 39.26 41.26 39.03 41.18 963205 41.18 up up correct
PRGS.US Progress Software Corporation 20200803 0 35.13 36.29 35.03 35.95 786592 35.107 up up correct
PRIM.US Primoris Services Corporation 20200803 0 16.14 16.92 16.04 16.81 260875 16.614 up up correct
PRIVX.US Sharespost 100 Fund 20200803 0 31.02 31.02 31.02 31.02 0 30.4112
PRLVX.US PRLVX 20200803 0 30.84 30.84 30.84 30.84 0 30.2305
PROC.US Procaps Group S.A. Ordinary Shares 20200803 0 10.1 10.1 10.08 10.1 13500 10.1
PROF.US Profound Medical Corp 20200803 0 16.06 16.585 14.95 16.06 52857 16.06
PROG.US Progenity Inc 20200803 0 9.23 9.23 8.8 9.08 29800 9.08 down down correct
PROV.US Provident Financial Holdings Inc 20200803 0 12.35 12.35 12.2 12.27 3813 11.616 down down correct
PRPH.US ProPhase Labs Inc 20200803 0 1.81 1.82 1.75 1.7667 6998 1.6835 down down correct
PRPL.US Purple Innovation Inc 20200803 0 24.89 26.18 24.86 26.16 2386300 26.16 up up correct
PRPO.US Precipio Inc 20200803 0 2.97 4.15 2.92 3.17 9483892 3.17 up up correct
PRQR.US ProQR Therapeutics N.V 20200803 0 5.18 5.31 5.16 5.29 142615 5.29 up up correct
PRTA.US Prothena Corporation plc 20200803 0 12.32 12.78 12.19 12.76 102358 12.76 up down incorrect
PRTH.US Priority Technology Holdings Inc 20200803 0 2.2 2.34 2.16 2.25 21000 2.25 up up correct
PRTK.US Paratek Pharmaceuticals Inc 20200803 0 4.36 4.5 4.36 4.41 270114 4.41 up up correct
PRTS.US CarParts.com Inc 20200803 0 13.91 14.33 13.61 13.7 990000 13.7 down down correct
PRVB.US Provention Bio Inc 20200803 0 10.47 11.3 10.4 11.23 563231 11.23 up up correct
PSEC.US Prospect Capital Corporation 20200803 0 4.99 5.01 4.965 4.97 1732849 4.323 down down correct
PSHG.US Performance Shipping Inc 20200803 0 0.62 0.7298 0.58 0.6301 99281 6.1805 up up correct
PSMT.US PriceSmart Inc 20200803 0 65.87 65.87 64.31 64.84 92003 64.0173 down down correct
PSNL.US Personalis Inc 20200803 0 17.71 18.5 17.09 18.07 422100 18.07 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20200803 0 16.84 16.84 16.84 16.84 0 15.8353
PSTI.US Pluristem Therapeutics Inc 20200803 0 9.49 12.15 8.94 11.04 3212878 11.04 up up correct
PSTV.US Plus Therapeutics Inc 20200803 0 2.41 2.625 2.41 2.6 129789 2.6 up up correct
PSTX.US Poseida Therapeutics Inc 20200803 0 13.56 13.63 12.5 13.41 244782 13.41 down up incorrect
PT.US Pintec Technology Holdings Limited 20200803 0 1.2 1.22 1.15 1.19 95700 1.19 down up incorrect
PTC.US PTC Inc 20200803 0 85.98 86.99 85.77 86.35 693299 86.35 up up correct
PTCT.US PTC Therapeutics Inc 20200803 0 46.44 47.88 46.01 47.67 2298555 47.67 up up correct
PTDEX.US PREDEX 20200803 0 25.42 25.42 25.42 25.42 0 24.1742
PTE.US PolarityTE Inc 20200803 0 1.64 1.64 1.56 1.62 554978 1.62 down up incorrect
PTEN.US Patterson 20200803 0 3.9 4.01 3.845 3.95 4685207 3.8722 up down incorrect
PTGX.US Protagonist Therapeutics Inc 20200803 0 15.82 16.6 15.67 16.49 156900 16.49 up up correct
PTIX.US Protagenic Therapeutics Inc 20200803 0 1.17 1.17 1.17 1.17 3 1.17
PTMN.US Portman Ridge Finance Corporation 20200803 0 10.6 10.8 10.5 10.7 8190 8.8108 up up correct
PTNR.US Partner Communications Company Ltd 20200803 0 3.98 4 3.87 3.95 1900 3.95 down down correct
PTON.US Peloton Interactive Inc 20200803 0 69.6 73.21 69.1 72.68 7897300 72.68 up up correct
PTRS.US Partners Bancorp 20200803 0 5.83 6.06 5.83 6.06 5225 5.9364 up up correct
PTSI.US P.A.M. Transportation Services Inc 20200803 0 28 29.14 28 28.99 12105 14.495 up up correct
PULM.US Pulmatrix Inc 20200803 0 1.32 1.33 1.25 1.28 649932 1.28 down up incorrect
PUYI.US Puyi Inc 20200803 0 6.18 6.52 6.18 6.52 6600 6.52 up up correct
PVAC.US Penn Virginia Corporation 20200803 0 10.03 10.3553 9.6601 9.98 537878 9.98 down down correct
PVBC.US Provident Bancorp Inc 20200803 0 7.96 7.96 7.82 7.85 28517 7.7514 down down correct
PWDEX.US PREDEX 20200803 0 25.42 25.42 25.42 25.42 0 24.1741
PWFL.US PowerFleet Inc 20200803 0 5.214 5.71 5.15 5.4 1420774 5.4 up up correct
PWOD.US Penns Woods Bancorp Inc 20200803 0 20.2326 20.3467 20 20.16 8119 18.6605 down down correct
PXLW.US Pixelworks Inc 20200803 0 3.2 3.29 3.18 3.27 196600 3.27 up up correct
PXS.US Pyxis Tankers Inc 20200803 0 0.809 0.92 0.801 0.8512 327229 0.8512 up up correct
PYPD.US PolyPid Ltd 20200803 0 15.25 15.25 13.99 14 17100 14 down down correct
PYPL.US PayPal Holdings Inc 20200803 0 198.25 199.4 195.22 197.07 7958700 197.07 down down correct
PZZA.US Papa John's International Inc 20200803 0 94.936 98.87 94.72 95.91 581658 94.4877 up up correct
QADA.US QAD Inc 20200803 0 39.88 40.18 37.0245 39.85 64047 39.6629 down down correct
QADB.US QAD Inc 20200803 0 28.16 28.16 28.16 28.16 193 28.0201
QCOM.US QUALCOMM Incorporated 20200803 0 107.4 113 107.0341 109.59 18903471 106.5734 up up correct
QCRH.US QCR Holdings Inc 20200803 0 30.1 30.31 29.75 29.95 45498 29.7035 down up incorrect
QDEL.US Quidel Corporation 20200803 0 288 298.3595 284.15 293.82 829551 293.82 up up correct
QFIN.US 360 DigiTech Inc 20200803 0 14 14.05 11.08 11.2 5621035 11.0488 down down correct
QH.US Quhuo Limited 20200803 0 8.91 9.25 8.71 8.73 60300 8.73 down down correct
QIWI.US QIWI plc 20200803 0 19.73 19.7492 19.11 19.14 441531 16.2856 down up incorrect
QK.US Q&K International Group Limited 20200803 0 10.22 10.4 9.5 10.087 24500 10.087 down down correct
QLGN.US Qualigen Therapeutics Inc 20200803 0 5.59 5.79 5.35 5.48 1868223 5.48 down down correct
QLYS.US Qualys Inc 20200803 0 124.9 124.9 122.685 123.51 281497 123.51 down down correct
QMCO.US Quantum Corporation 20200803 0 4.45 4.7 4.37 4.57 198800 4.57 up down incorrect
QNST.US QuinStreet Inc 20200803 0 11.62 11.91 11.45 11.9 262842 11.9 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20200803 0 24.56 24.91 24.45 24.87 160611 22.6617 up up correct
QRHC.US Quest Resource Holding Corporation 20200803 0 1.42 1.42 1.36 1.39 13307 1.39 down up incorrect
QRTEA.US Qurate Retail Inc 20200803 0 11.02 11.24 10.94 10.945 2388272 6.2434 down down correct
QRTEB.US Qurate Retail Inc 20200803 0 6.4754 6.4754 6.3279 6.3279 3355 2.8571 down down correct
QRVO.US Qorvo Inc 20200803 0 129.02 134.4 129.02 133.325 2254164 133.325 up up correct
QTNT.US Quotient Limited 20200803 0 7.57 8 6.78 6.97 1451300 6.97 down down correct
QTRX.US Quanterix Corporation 20200803 0 33.01 33.45 31.41 32.29 329900 32.29 down up incorrect
QTT.US Qutoutiao Inc 20200803 0 3.1 3.16 3.015 3.16 1227655 31.6 up down incorrect
QUBT.US Quantum Computing Inc. Common Stock 20200803 0 2.25 2.4 2.0201 2.19 72231 2.19 down down correct
QUIK.US QuickLogic Corporation 20200803 0 4.04 4.04 3.89 3.9 74700 3.9 down down correct
QUMU.US Qumu Corporation 20200803 0 4.72 4.79 4.54 4.75 119000 4.75 up up correct
QURE.US uniQure N.V 20200803 0 41.81 42.64 40.955 42.59 535175 42.59 up down incorrect
RADA.US RADA Electronic Industries Ltd 20200803 0 6.3 6.5 6.19 6.5 139633 6.5 up down incorrect
RAIL.US FreightCar America Inc 20200803 0 1.59 1.72 1.55 1.65 145431 1.65 up up correct
RAND.US Rand Capital Corporation 20200803 0 10.42 10.71 10.42 10.42 2477 9.5962
RAPT.US RAPT Therapeutics Inc 20200803 0 21.54 23.11 21.07 22.95 112400 22.95 up down incorrect
RARE.US Ultragenyx Pharmaceutical Inc 20200803 0 78.56 83.91 78.375 83.54 431689 83.54 up down incorrect
RAVE.US RAVE Restaurant Group Inc 20200803 0 0.578 0.59 0.5503 0.5597 166759 0.5597 down down correct
RAVN.US Raven Industries Inc 20200803 0 21.83 22.22 21.5985 22.12 121254 22.12 up up correct
RBB.US RBB Bancorp 20200803 0 12.88 12.88 12.56 12.68 72923 12.2972 down down correct
RBBN.US Ribbon Communications Inc 20200803 0 4.38 4.71 4.21 4.7 484314 4.7 up up correct
RBCAA.US Republic Bancorp Inc 20200803 0 30.25 30.82 30.25 30.82 15795 29.5555 up up correct
RBCN.US Rubicon Technology Inc 20200803 0 7.96 8.25 7.96 8.25 900 8.25 up down incorrect
RBKB.US Rhinebeck Bancorp Inc 20200803 0 6.69 6.69 6.56 6.56 11900 6.56 down up incorrect
RBNC.US Reliant Bancorp Inc 20200803 0 14.96 14.96 14.55 14.69 25658 14.2487 down down correct
RCEL.US AVITA Medical Inc 20200803 0 22.02 22.63 21.9309 22.5 101276 22.5 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20200803 0 9.57 9.57 9.57 9.57 0 8.6577
RCICX.US Resource Credit Income Fund Class C 20200803 0 9.67 9.67 9.67 9.67 0 8.8511
RCII.US Rent 20200803 0 29.07 29.72 28.56 29.625 456510 28.4336 up up correct
RCIIX.US Resource Credit Income Fund Class I Shar 20200803 0 9.59 9.59 9.59 9.59 0 8.6661
RCILX.US RCILX 20200803 0 9.56 9.56 9.56 9.56 0 8.6911
RCIWX.US Resource Credit Income Fund Class W Shar 20200803 0 9.56 9.56 9.56 9.56 0 8.6802
RCKT.US Rocket Pharmaceuticals Inc 20200803 0 23.75 24.84 23.37 24.82 222081 24.82 up down incorrect
RCKY.US Rocky Brands Inc 20200803 0 22.87 23 22.6385 22.75 47353 22.2155 down down correct
RCM.US R1 RCM Inc 20200803 0 13.81 14.255 13.6929 14.12 1220361 14.12 up up correct
RCMT.US RCM Technologies Inc 20200803 0 1.49 1.55 1.41 1.55 40400 1.55 up up correct
RCON.US Recon Technology Ltd 20200803 0 1.14 1.24 1.12 1.22 341808 1.22 up up correct
RCRT.US Recruiter.com Group Inc. Common Stock 20200803 0 2.15 2.15 2.15 2.15 465 5.375
RDCM.US RADCOM Ltd 20200803 0 8.25 8.27 7.97 8.21 14800 8.21 down up incorrect
RDFN.US Redfin Corporation 20200803 0 40.91 42.86 40.55 40.705 1253500 40.705 down down correct
RDHL.US RedHill Biopharma Ltd 20200803 0 8 8.1699 7.51 7.8 492121 7.8 down down correct
RDI.US Reading International Inc 20200803 0 4.32 4.46 4.3 4.36 20100 4.36 up up correct
RDIB.US Reading International Inc 20200803 0 17.5 17.5 17.5 17.5 0 17.5
RDNT.US RadNet Inc 20200803 0 15.98 16.35 15.67 16.19 195034 16.19 up up correct
RDUS.US Radius Health Inc 20200803 0 12.55 12.65 12 12.195 885825 12.195 down down correct
RDVT.US Red Violet Inc 20200803 0 15.47 15.96 15.47 15.71 29200 15.71 up up correct
RDWR.US Radware Ltd 20200803 0 25.38 26.035 25.21 25.97 445104 25.97 up up correct
REAL.US The RealReal Inc 20200803 0 13.83 14.455 13.42 14.405 1527900 14.405 up down incorrect
REDU.US RISE Education Cayman Ltd 20200803 0 3.2 3.25 3.17 3.17 17100 3.17 down down correct
REED.US Reed's Inc 20200803 0 1.32 1.5 1.3 1.47 635300 1.47 up up correct
REFR.US Research Frontiers Incorporated 20200803 0 3.43 3.7 3.38 3.54 135300 3.54 up up correct
REG.US Regency Centers Corporation 20200803 0 40.57 40.91 39.74 40.59 1182621 38.1151 up up correct
REGI.US Renewable Energy Group Inc 20200803 0 27.92 28.73 27.67 28.43 422950 28.43 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20200803 0 634.84 647.3964 632.725 645.18 488457 645.18 up down incorrect
REKR.US Rekor Systems Inc 20200803 0 3.98 4.0499 3.68 3.78 140301 3.78 down down correct
RELI.US Reliance Global Group Inc 20200803 0 0.1595 0.1595 0.13 0.1405 5680 12.0423 down down correct
RELL.US Richardson Electronics Ltd 20200803 0 4.35 4.4 4.34 4.4 3729 4.1505 up up correct
REPH.US Recro Pharma Inc 20200803 0 4.11 4.235 4.04 4.13 193100 4.13 up down incorrect
REPL.US Replimune Group Inc 20200803 0 20.06 21.55 19.99 21.55 188300 21.55 up up correct
RESN.US Resonant Inc 20200803 0 2.82 2.94 2.78 2.85 755700 2.85 up down incorrect
RETA.US Reata Pharmaceuticals Inc 20200803 0 148.56 150.61 143.45 149.29 221400 149.29 up up correct
RETO.US ReTo Eco 20200803 0 0.87 0.908 0.86 0.896 23700 0.896 up up correct
REYN.US Reynolds Consumer Products Inc 20200803 0 34.5 34.83 33.81 34.36 773000 32.8448 down up incorrect
RFIL.US RF Industries Ltd 20200803 0 4.41 4.44 4.37 4.37 37100 4.37 down up incorrect
RGCO.US RGC Resources Inc 20200803 0 23.66 23.66 23.4025 23.48 5938 22.582 down down correct
RGEN.US Repligen Corporation 20200803 0 152.46 159.97 152.46 158.27 649952 158.27 up down incorrect
RGLD.US Royal Gold Inc 20200803 0 140.13 141.14 137.14 140.41 393578 138.511 up up correct
RGLS.US Regulus Therapeutics Inc 20200803 0 0.707 0.7095 0.66 0.6879 1662645 0.6879 down down correct
RGNX.US REGENXBIO Inc 20200803 0 33.12 34.43 32.69 34.33 367700 34.33 up down incorrect
RGP.US Resources Connection Inc 20200803 0 11.32 11.56 11.1 11.47 176600 10.8079 up up correct
RIBT.US RiceBran Technologies 20200803 0 0.8 0.8 0.72 0.743 137056 0.743 down up incorrect
RICK.US RCI Hospitality Holdings Inc 20200803 0 12.14 12.29 11.58 12.04 84115 11.9713 down down correct
RIDE.US Lordstown Motors Corp 20200803 0 11.65 12.45 11.11 12.39 19380350 12.39 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20200803 0 2.33 2.49 2.263 2.43 3125724 2.43 up up correct
RILY.US B. Riley Financial Inc 20200803 0 25.79 26.3758 25.61 26.27 144979 23.7016 up up correct
RILYM.US RILYM 20200803 0 23.1 23.47 22.955 23.34 25900 21.5673 up up correct
RILYN.US B. Riley Financial Inc 20200803 0 23.15 23.7 23.15 23.58 11700 21.7717 up up correct
RILYP.US B. Riley Financial Inc 20200803 0 22.68 22.9 22.59 22.8 15100 20.9974 up up correct
RIOT.US Riot Blockchain Inc 20200803 0 2.9 4 2.75 3.5 58695600 3.5 up up correct
RIVE.US Riverview Financial Corporation 20200803 0 6.6 6.66 6.58 6.58 1500 6.58 down down correct
RKDA.US Arcadia Biosciences Inc 20200803 0 3.62 3.72 3.5663 3.72 73093 3.72 up up correct
RLAY.US Relay Therapeutics Inc 20200803 0 34.86 39.6 34.75 36.65 410500 36.65 up up correct
RLMD.US Relmada Therapeutics Inc 20200803 0 36.69 39.085 35.3101 38.76 117245 38.76 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20200803 0 11.51 11.79 11.47 11.67 91900 10.9647 up up correct
RMBL.US RumbleON Inc 20200803 0 21.95 23.73 21.071 23 379753 23 up down incorrect
RMBS.US Rambus Inc 20200803 0 14.91 15.61 14.86 15.59 1091509 15.59 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20200803 0 3.3 3.38 3.27 3.38 32646 3.38 up down incorrect
RMNI.US Rimini Street Inc 20200803 0 5.24 5.63 5.14 5.62 129100 5.62 up up correct
RMR.US The RMR Group Inc 20200803 0 28.96 29.09 27.56 27.69 56756 22.4834 down down correct
RMRM.US RMR Mortgage Trust 20200803 0 11.38 11.45 11.28 11.35 35900 10.6924 down down correct
RMTI.US Rockwell Medical Inc 20200803 0 1.76 1.8 1.72 1.76 493700 1.76
RNA.US Avidity Biosciences Inc 20200803 0 28.21 28.795 27.74 27.97 177151 27.97 down down correct
RNDB.US Randolph Bancorp Inc 20200803 0 10.9 11.01 10.5101 10.7999 11202 10.7378 down up incorrect
RNLX.US Renalytix Plc 20200803 0 15 16.15 15 16.1 81100 16.1 up up correct
RNST.US Renasant Corporation 20200803 0 23.39 23.71 22.965 23.45 199047 22.5679 up up correct
RNWK.US RealNetworks Inc 20200803 0 1.55 1.73 1.53 1.71 905300 1.71 up up correct
ROAD.US Construction Partners Inc 20200803 0 16.7 17.13 16.39 17.04 250300 17.04 up up correct
ROCK.US Gibraltar Industries Inc 20200803 0 52.05 53.33 51.92 53.1 103400 53.1 up down incorrect
ROIC.US Retail Opportunity Investments Corp 20200803 0 10.83 10.83 10.465 10.67 1089509 10.3689 down down correct
ROKU.US Roku Inc 20200803 0 158.36 163.42 156.62 161.82 8886600 161.82 up up correct
ROLL.US RBC Bearings Incorporated 20200803 0 122.87 124.74 121.23 124.38 63100 124.38 up down incorrect
ROST.US Ross Stores Inc 20200803 0 89.2 89.71 87.4 87.88 2784179 87.0278 down down correct
RPAY.US Repay Holdings Corporation 20200803 0 22.35 24.07 22.25 23.96 1712700 23.96 up up correct
RPD.US Rapid7 Inc 20200803 0 60 60.43 59.005 59.97 467500 59.97 down down correct
RPRX.US Royalty Pharma plc 20200803 0 42.94 44.45 42.51 44.12 606606 43.0869 up up correct
RPTX.US Repare Therapeutics Inc 20200803 0 23.86 24.95 23.34 23.98 31600 23.98 up up correct
RRBI.US Red River Bancshares Inc 20200803 0 42 42 40.77 41.3 5000 40.9853 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20200803 0 8.75 8.75 8.32 8.53 592323 8.53 down down correct
RRR.US Red Rock Resorts Inc 20200803 0 10.82 11.86 10.66 11.69 2593896 10.9984 up up correct
RSLS.US ReShape Lifesciences Inc 20200803 0 2.63 2.63 2.63 2.63 146 2.63
RSSS.US Research Solutions Inc 20200803 0 2.43 2.45 2.38 2.45 305720 2.45 up down incorrect
RTLR.US Rattler Midstream LP 20200803 0 7.86 8 7.7 7.95 316800 6.9119 up down incorrect
RUBY.US Rubius Therapeutics Inc 20200803 0 4.98 5.08 4.84 5.01 128287 5.01 up up correct
RUN.US Sunrun Inc 20200803 0 37.18 40.1 36.18 39.78 4223649 39.78 up up correct
RUSHA.US Rush Enterprises Inc 20200803 0 47.96 48.83 47.96 48.62 198666 31.702 up up correct
RUSHB.US Rush Enterprises Inc 20200803 0 40.48 41.06 40.48 40.75 3551 26.5161 up up correct
RUTH.US Ruth's Hospitality Group Inc 20200803 0 6.91 7.05 6.6 6.61 1505192 6.61 down down correct
RVMD.US Revolution Medicines Inc 20200803 0 25.03 25.59 22.65 24.29 530300 24.29 down down correct
RVNC.US Revance Therapeutics Inc 20200803 0 23.67 24.7 23.67 24.5 290229 24.5 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20200803 0 10.775 10.775 10.7 10.71 8407 10.71 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20200803 0 0.3 0.39 0.3 0.384 28794 0.384 up up correct
RVSB.US Riverview Bancorp Inc 20200803 0 4.92 4.92 4.73 4.76 68323 4.5656 down down correct
RWLK.US ReWalk Robotics Ltd 20200803 0 1.3 1.32 1.27 1.28 545177 1.28 down down correct
RYAAY.US Ryanair Holdings plc 20200803 0 75 75.1 74.2 74.75 508136 74.75 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20200803 0 19.5 20.5 19.24 20.2 175100 20.2 up down incorrect
RZB.US Reinsurance Group of America Incorporated 20200803 0 27.5 27.55 27.345 27.54 11297 25.5028 up up correct
RZLT.US Rezolute Inc 20200803 0 0.344 0.344 0.31 0.3299 257949 16.495 down down correct
SABR.US Sabre Corporation 20200803 0 7.58 7.72 7.33 7.635 6006747 7.635 up up correct
SAFM.US Sanderson Farms Inc 20200803 0 111.33 111.71 109.51 110.46 221803 108.8943 down down correct
SAFT.US Safety Insurance Group Inc 20200803 0 75.62 76.02 74.99 74.99 27215 70.0269 down down correct
SAGE.US Sage Therapeutics Inc 20200803 0 45.98 47.47 45.27 46.42 718211 46.42 up up correct
SAIA.US Saia Inc 20200803 0 120.69 122 118.66 121.56 257101 121.56 up up correct
SAL.US Salisbury Bancorp Inc 20200803 0 36.615 36.68 36.6 36.68 1457 35.2067 up up correct
SALM.US Salem Media Group Inc 20200803 0 1.73 1.78 1.67 1.74 566000 1.74 up down incorrect
SAMG.US Silvercrest Asset Management Group Inc 20200803 0 11.02 11.457 11.02 11.31 20369 10.5897 up up correct
SANM.US Sanmina Corporation 20200803 0 30 30 29.3 29.82 543827 29.82 down down correct
SANW.US S&W Seed Company 20200803 0 2.27 2.31 2.25 2.31 45700 2.31 up up correct
SASR.US Sandy Spring Bancorp Inc 20200803 0 23.13 23.13 22.52 22.695 179663 21.5182 down down correct
SATS.US EchoStar Corporation 20200803 0 27.35 28.27 27.03 28.27 387555 28.27 up up correct
SAVA.US Cassava Sciences Inc 20200803 0 3.17 3.26 3.075 3.23 852639 3.23 up up correct
SBAC.US SBA Communications Corporation 20200803 0 310.62 312.82 304.07 305.39 441450 302.1148 down up incorrect
SBCF.US Seacoast Banking Corporation of Florida 20200803 0 19.04 19.445 18.6885 19.26 271708 19.0353 up up correct
SBET.US Sharplink Gaming Ltd 20200803 0 1.63 1.73 1.54 1.65 220000 1.65 up up correct
SBFG.US SB Financial Group Inc 20200803 0 12.39 13.29 12.39 13.1 27248 12.6076 up up correct
SBGI.US Sinclair Broadcast Group Inc 20200803 0 20.74 21.44 20.37 21.03 1237970 20.148 up up correct
SBLK.US Star Bulk Carriers Corp 20200803 0 7.01 7.05 6.78 6.86 350923 5.9746 down down correct
SBNY.US Signature Bank 20200803 0 102.61 102.61 100.615 101.15 420069 99.4358 down down correct
SBRA.US Sabra Health Care REIT Inc 20200803 0 14.76 14.76 14.15 14.39 1177247 12.8703 down down correct
SBSI.US Southside Bancshares Inc 20200803 0 27.77 27.92 27.31 27.4 104615 25.8642 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20200803 0 3.05 3.214 2.93 3.13 226000 3.13 up up correct
SBUX.US Starbucks Corporation 20200803 0 76.48 76.6 75.44 75.5 7142088 73.5237 down up incorrect
SCHL.US Scholastic Corporation 20200803 0 24.08 24.08 22.925 23.58 250719 22.8062 down down correct
SCHN.US Schnitzer Steel Industries Inc 20200803 0 18.81 18.85 18.46 18.805 229507 18.1336 down down correct
SCKT.US Socket Mobile Inc 20200803 0 1.69 1.92 1.69 1.79 313600 1.79 up down incorrect
SCOA.US Scion Tech Growth I 20200803 0 2.93 2.93 2.93 2.93 764 2.93
SCOR.US comScore Inc 20200803 0 3.01 3.12 2.95 3.11 183000 3.11 up up correct
SCPH.US scPharmaceuticals Inc 20200803 0 7.51 7.86 7.41 7.77 48500 7.77 up down incorrect
SCPL.US SciPlay Corporation 20200803 0 14.72 15.7 14.72 15.49 555700 15.49 up up correct
SCR.US Score Media and Gaming Inc 20200803 0 0.49 0.53 0.49 0.5289 64700 0.5289 up up correct
SCSC.US ScanSource Inc 20200803 0 22.95 23.57 22.94 23.44 62100 23.44 up up correct
SCVL.US Shoe Carnival Inc 20200803 0 24.67 24.72 23.09 24.29 559294 12.0088 down up incorrect
SCVX.US UN 20200803 0 10.75 10.75 10.72 10.72 2693 10.72 down down correct
SCWX.US SecureWorks Corp 20200803 0 12.06 12.5 11.73 12.02 102200 12.02 down down correct
SCYX.US SCYNEXIS Inc 20200803 0 6.46 7.05 6.46 6.97 122049 6.97 up up correct
SDC.US SmileDirectClub Inc 20200803 0 8.55 8.6 8.32 8.53 2158000 8.53 down down correct
SDGR.US Schrödinger Inc 20200803 0 71.03 74.558 68.88 73.77 1247600 73.77 up up correct
SEAC.US SeaChange International Inc 20200803 0 1.56 1.57 1.48 1.49 623900 1.49 down up incorrect
SECO.US Secoo Holding Limited 20200803 0 2.66 2.693 2.625 2.63 181000 2.63 down down correct
SEDG.US SolarEdge Technologies Inc 20200803 0 172.665 174.475 162.6 173.56 1282810 173.56 up up correct
SEED.US Origin Agritech Limited 20200803 0 12.26 12.42 11.6613 11.9 84688 11.9 down down correct
SEEL.US Seelos Therapeutics Inc 20200803 0 1.08 1.14 1.06 1.09 789484 1.09 up up correct
SEIC.US SEI Investments Company 20200803 0 52.76 53.08 52.2 52.33 451083 51.3385 down down correct
SELB.US Selecta Biosciences Inc 20200803 0 2.43 2.68 2.38 2.64 1401100 2.64 up up correct
SELF.US Global Self Storage Inc 20200803 0 3.74 3.83 3.72 3.83 24521 3.5354 up up correct
SENEA.US Seneca Foods Corporation 20200803 0 39.33 40.96 39.28 40.21 38600 40.21 up up correct
SENEB.US Seneca Foods Corporation 20200803 0 39.25 40.3 39.25 40.02 2200 40.02 up down incorrect
SESN.US Sesen Bio Inc 20200803 0 1.09 1.09 1.02 1.06 1969800 1.06 down down correct
SFBC.US Sound Financial Bancorp Inc 20200803 0 28 28 25.57 25.57 5174 24.7776 down down correct
SFBS.US ServisFirst Bancshares Inc 20200803 0 36.89 37.1 36.21 36.32 119074 35.6407 down up incorrect
SFET.US Safe 20200803 0 1.48 1.52 1.46 1.48 466000 1.48
SFIX.US Stitch Fix Inc 20200803 0 22.33 22.79 21.65 22.57 2273900 22.57 up up correct
SFM.US Sprouts Farmers Market Inc 20200803 0 26.4 26.5 24.37 25.24 7041965 25.24 down up incorrect
SFNC.US Simmons First National Corporation 20200803 0 16.67 16.85 16.39 16.75 335689 16.0542 up up correct
SFST.US Southern First Bancshares Inc 20200803 0 24.77 24.89 24.34 24.69 30600 24.69 down down correct
SFT.US Shift Technologies Inc 20200803 0 10.65 10.8 10.6 10.8 137267 10.8 up up correct
SGA.US Saga Communications Inc 20200803 0 23.38 24.29 23.38 24.26 2750 23.276 up up correct
SGBX.US SG Blocks Inc 20200803 0 2.95 2.95 2.8201 2.9 559378 2.9 down down correct
SGC.US Superior Group of Companies Inc 20200803 0 19.43 19.6584 17.93 18.84 104615 18.2528 down down correct
SGEN.US Seagen Inc 20200803 0 166.27 169.145 164.39 169.04 990422 169.04 up up correct
SGH.US SMART Global Holdings Inc 20200803 0 28.13 28.905 28.09 28.26 478700 28.26 up up correct
SGLB.US Sigma Labs Inc 20200803 0 2.73 2.94 2.59 2.91 527528 2.91 up up correct
SGMA.US SigmaTron International Inc 20200803 0 3.1 3.27 3.06 3.08 28900 3.08 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20200803 0 1.729 1.729 1.729 1.729 0 1.729
SGMO.US Sangamo Therapeutics Inc 20200803 0 10.84 11.605 10.825 11.54 2247507 11.54 up down incorrect
SGMS.US Scientific Games Corporation 20200803 0 17.75 18.83 17.45 18.69 855725 18.69 up up correct
SGOC.US SGOCO Group Ltd 20200803 0 0.97 1.05 0.97 1.0245 10221 1.0245 up down incorrect
SGRP.US SPAR Group Inc 20200803 0 1.11 1.18 0.9212 1.0599 984989 1.0599 down down correct
SGRY.US Surgery Partners Inc 20200803 0 15.48 15.915 15.21 15.465 375800 15.465 down down correct
SHBI.US Shore Bancshares Inc 20200803 0 9.41 9.71 9.33 9.39 30005 8.9401 down down correct
SHEN.US Shenandoah Telecommunications Company 20200803 0 50.27 50.81 50.14 50.35 135467 31.3747 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20200803 0 1.54 1.68 1.49 1.61 3091324 1.61 up up correct
SHIPW.US Seanergy Maritime Holdings Corp 20200803 0 0.0395 0.0395 0.02 0.0345 161816 0.0345 down down correct
SHIPZ.US Seanergy Maritime Holdings Corp 20200803 0 0.05 0.05 0.0425 0.045 5319 0.045 down down correct
SHOO.US Steven Madden Ltd 20200803 0 21.2 21.2 20.245 20.91 1260643 20.6137 down down correct
SHPW.US WT 20200803 0 0.49 0.49 0.4301 0.45 8222 0.45 down down correct
SHYF.US The Shyft Group Inc 20200803 0 18.95 19.18 18.505 18.93 262595 18.8389 down up incorrect
SIBN.US SI 20200803 0 17.32 17.58 17.16 17.48 169000 17.48 up up correct
SIEB.US Siebert Financial Corp 20200803 0 3.54 3.8 3.54 3.79 22952 3.79 up up correct
SIEN.US Sientra Inc 20200803 0 3.8 3.96 3.71 3.94 640952 3.94 up up correct
SIFY.US Sify Technologies Limited 20200803 0 1.18 1.1801 1.1 1.14 116246 1.14 down down correct
SIGA.US SIGA Technologies Inc 20200803 0 6.44 6.57 6.43 6.51 265500 6.51 up up correct
SIGI.US Selective Insurance Group Inc 20200803 0 54.43 55.46 53.89 54.98 321099 53.7923 up up correct
SILC.US Silicom Ltd 20200803 0 36.62 38 34.37 35.16 95700 35.16 down up incorrect
SILK.US Silk Road Medical Inc 20200803 0 46.3 48.73 46.002 48.32 357400 48.32 up up correct
SIMO.US Silicon Motion Technology Corporation 20200803 0 42 42.21 41.695 41.92 492893 40.2513 down up incorrect
SINO.US Sino 20200803 0 2.18 2.56 2.1786 2.345 239344 2.345 up up correct
SINT.US Sintx Technologies Inc 20200803 0 2.12 2.27 2.05 2.13 3909719 2.13 up down incorrect
SIOX.US Sio Gene Therapies Inc 20200803 0 2.97 3.02 2.92 2.97 225624 2.97
SIRI.US Sirius XM Holdings Inc 20200803 0 5.87 5.93 5.805 5.87 21193442 5.7811
SISI.US Shineco Inc 20200803 0 0.453 0.5 0.451 0.4737 563166 0.4737 up up correct
SITM.US SiTime Corporation 20200803 0 53.37 55.479 52.495 54.85 37300 54.85 up up correct
SIVB.US SVB Financial Group 20200803 0 223.66 229.9339 221.865 227.58 199117 227.58 up up correct
SIVBP.US SVB Financial Group 20200803 0 26.15 26.15 25.95 25.95 12200 24.3982 down down correct
SJ.US Scienjoy Holding Corporation 20200803 0 5.995 6.52 5.995 6.11 2193 6.11 up up correct
SKYW.US SkyWest Inc 20200803 0 26.36 27.83 26.1 27.03 566900 27.03 up up correct
SLAB.US Silicon Laboratories Inc 20200803 0 101.73 103.1 100.23 102.88 376774 102.88 up up correct
SLDB.US Solid Biosciences Inc 20200803 0 2.62 2.65 2.48 2.63 157400 2.63 up up correct
SLGG.US Super League Gaming Inc 20200803 0 2.23 2.73 2.01 2.64 2442500 2.64 up up correct
SLGL.US Sol 20200803 0 7.32 8 7.29 7.79 62500 7.79 up down incorrect
SLGN.US Silgan Holdings Inc 20200803 0 38.21 38.4772 37.85 38.03 800315 37.2841 down down correct
SLHG.US Skylight Health Group Inc. Ordinary Shares 20200803 0 0.12 0.12 0.0814 0.12 1500 0.6
SLM.US SLM Corporation 20200803 0 6.79 6.85 6.68 6.795 2842562 6.6756 up down incorrect
SLMBP.US SLM Corporation 20200803 0 31.46 32.12 31.32 31.4 32308 29.6494 down down correct
SLNG.US Stabilis Solutions Inc 20200803 0 2.07 2.07 2.07 2.07 111 2.07
SLNH.US Soluna Holdings Inc 20200803 0 0.77 0.89 0.77 0.89 600 0.89 up up correct
SLNO.US Soleno Therapeutics Inc 20200803 0 1.71 1.78 1.67 1.76 385778 1.76 up up correct
SLP.US Simulations Plus Inc 20200803 0 70.58 73.58 70.1 72.09 241488 71.814 up up correct
SLRC.US SLR Investment Corp 20200803 0 16.24 16.65 16.08 16.51 172779 14.4404 up down incorrect
SLRX.US Salarius Pharmaceuticals Inc 20200803 0 1.17 1.17 1.13 1.16 221300 1.16 down down correct
SLS.US SELLAS Life Sciences Group Inc 20200803 0 3.55 3.68 3.4 3.49 223304 3.49 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20200803 0 0.875 0.875 0.875 0.875 0 0.875
SMBC.US Southern Missouri Bancorp Inc 20200803 0 21.68 23 21.68 22.95 9653 22.3215 up up correct
SMBK.US SmartFinancial Inc 20200803 0 14.3 14.3 13.79 13.93 15621 13.6963 down up incorrect
SMCI.US Super Micro Computer Inc 20200803 0 31 31.18 30.21 30.31 516526 30.31 down up incorrect
SMED.US Sharps Compliance Corp 20200803 0 7.75 7.94 7.685 7.9 229272 7.9 up up correct
SMID.US Smith 20200803 0 5.43 5.59 5.26 5.59 700 5.59 up up correct
SMIT.US Schmitt Industries Inc 20200803 0 4.45 4.59 4.45 4.59 24000 4.59 up up correct
SMLR.US Semler Scientific Inc. Common Stock 20200803 0 56.5 60 56.02 59 58400 59 up down incorrect
SMMF.US Summit Financial Group Inc 20200803 0 15.25 15.25 14.31 14.84 9930 14.1602 down up incorrect
SMMT.US Summit Therapeutics Inc 20200803 0 3.6 3.82 3.6 3.76 133564 3.76 up up correct
SMPL.US The Simply Good Foods Company 20200803 0 24.26 24.441 23.84 23.95 463500 23.95 down down correct
SMSI.US Smith Micro Software Inc 20200803 0 4.15 4.28 4.15 4.23 444300 4.23 up up correct
SMTC.US Semtech Corporation 20200803 0 56.2 57.27 56.05 57.19 361964 57.19 up up correct
SMTI.US Sanara MedTech Inc 20200803 0 21.17 24.4 20.5201 21.7 5382 21.7 up up correct
SNAX.US Stryve Foods Inc 20200803 0 10.27 10.29 10.22 10.22 635681 10.22 down down correct
SNBR.US Sleep Number Corporation 20200803 0 46.89 46.96 45.5 46.72 287830 46.72 down up incorrect
SNCR.US Synchronoss Technologies Inc 20200803 0 3.34 3.35 3.07 3.07 696100 3.07 down down correct
SND.US Smart Sand Inc 20200803 0 1.18 1.216 1.165 1.18 97800 1.18
SNDL.US Sundial Growers Inc 20200803 0 0.623 0.624 0.55 0.59 1154000 0.59 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20200803 0 14.22 14.83 14.11 14.6 273500 14.6 up up correct
SNES.US SenesTech Inc 20200803 0 1.8 1.87 1.8 1.82 160536 1.82 up up correct
SNEX.US StoneX Group Inc 20200803 0 52.71 54.53 52.41 53.73 49900 53.73 up up correct
SNFCA.US Security National Financial Corporation 20200803 0 6.14 6.21 5.949 6.21 11848 5.9143 up up correct
SNGX.US Soligenix Inc 20200803 0 2.22 2.24 2.15 2.19 665100 2.19 down down correct
SNGXW.US Soligenix Inc. Warrant 20200803 0 0.7 0.74 0.65 0.65 8929 0.65 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20200803 0 9.4 9.5 8.35 8.95 513499 8.95 down down correct
SNPS.US Synopsys Inc 20200803 0 200.74 204.11 200.02 202.8 513334 202.8 up down incorrect
SNT.US Senstar Technologies Ltd. 20200803 0 3.34 3.67 3.34 3.6 90597 1.9715 up up correct
SNY.US Sanofi 20200803 0 52.8 53.378 52.7 53.21 1176870 51.2734 up up correct
SOHO.US Sotherly Hotels Inc 20200803 0 2.14 2.14 2.07 2.08 114400 2.08 down down correct
SOHOB.US Sotherly Hotels Inc 20200803 0 5.94 6.047 5.77 5.84 8500 5.84 down down correct
SOHON.US Sotherly Hotels Inc 20200803 0 5.88 6.34 5.88 5.9 3100 5.9 up up correct
SOHOO.US Sotherly Hotels Inc 20200803 0 6.1 6.1 5.78 5.85 12100 5.85 down down correct
SOHU.US Sohu.com Limited 20200803 0 24.1 24.49 21.51 23.12 3120928 23.12 down down correct
SOLO.US Electrameccanica Vehicles Corp 20200803 0 3.2 3.42 3.08 3.26 5356731 3.26 up up correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20200803 0 1.6 1.683 1.36 1.6 38447 1.6
SOLY.US Soliton Inc 20200803 0 6.51 6.72 6.2501 6.69 293307 6.69 up up correct
SONM.US Sonim Technologies Inc 20200803 0 0.97 0.9897 0.9401 0.941 42305 9.41 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20200803 0 3.77 3.82 3.33 3.54 3138000 3.54 down down correct
SONO.US Sonos Inc 20200803 0 16.1 16.75 15.74 16.22 4648500 16.22 up up correct
SOTK.US Sono 20200803 0 3.02 3.05 2.9 3.05 7400 3.05 up down incorrect
SP.US SP Plus Corporation 20200803 0 16.05 16.48 15.75 16.31 198950 16.31 up up correct
SPCB.US SuperCom Ltd 20200803 0 1.34 1.44 1.34 1.38 458138 1.38 up up correct
SPFI.US South Plains Financial Inc 20200803 0 13.46 13.945 12.9 13.35 7200 13.1335 down down correct
SPI.US SPI Energy Co. Ltd 20200803 0 1.38 1.6698 1.35 1.54 1387146 1.54 up up correct
SPKE.US Spark Energy Inc 20200803 0 16.2 16.2 15.9833 15.9833 456 15.2732 down down correct
SPLK.US Splunk Inc 20200803 0 211.99 214.9 210.805 214.42 1037217 214.42 up down incorrect
SPNE.US SeaSpine Holdings Corporation 20200803 0 9.46 10.41 9.38 10.26 108300 10.26 up up correct
SPNS.US Sapiens International Corporation N.V 20200803 0 31.04 32.05 30.82 32 275778 31.6384 up up correct
SPOK.US Spok Holdings Inc 20200803 0 10.09 10.17 9.76 9.83 148578 9.1214 down down correct
SPPI.US Spectrum Pharmaceuticals Inc 20200803 0 3.03 3.22 2.91 3.16 4318700 3.16 up up correct
SPRO.US Spero Therapeutics Inc 20200803 0 11.71 12.48 11.691 12.47 108700 12.47 up down incorrect
SPSC.US SPS Commerce Inc 20200803 0 75.49 76.44 73.36 74.31 405041 74.31 down down correct
SPT.US Sprout Social Inc 20200803 0 29.18 30.5 28.5 29.05 1514700 29.05 down down correct
SPTN.US SpartanNash Company 20200803 0 21.19 21.56 20.595 21.45 328694 20.2509 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20200803 0 16.2 16.735 16.15 16.65 792214 16.65 up down incorrect
SPWR.US SunPower Corporation 20200803 0 9.4179 9.9778 9.3779 9.8978 3225558 6.4819 up up correct
SQBG.US Sequential Brands Group Inc 20200803 0 6 6.015 5.43 5.58 137230 5.58 down down correct
SQBGQ.US Sequential Brands Group Inc 20200803 0 6 6.02 5.43 5.58 137200 5.58 down down correct
SRAX.US SRAX Inc 20200803 0 2.58 3.09 2.53 2.795 198900 2.795 up up correct
SRCE.US 1st Source Corporation 20200803 0 33.18 33.29 32.6 32.95 45286 31.8055 down up incorrect
SRCL.US Stericycle Inc 20200803 0 60.59 62.07 60.25 61.65 342655 61.65 up up correct
SRDX.US Surmodics Inc 20200803 0 47.63 47.98 47.02 47.82 47100 47.82 up up correct
SREV.US ServiceSource International Inc 20200803 0 1.57 1.59 1.52 1.56 196900 1.56 down down correct
SRGA.US Surgalign Holdings Inc 20200803 0 2.88 2.97 2.76 2.95 493100 2.95 up up correct
SRNE.US Sorrento Therapeutics Inc 20200803 0 9.31 9.86 9.13 9.77 29588707 9.77 up up correct
SRPT.US Sarepta Therapeutics Inc 20200803 0 154.86 159.5 154.8 158.23 483884 158.23 up down incorrect
SRRA.US Sierra Oncology Inc 20200803 0 12.255 12.52 11.92 11.99 7100 11.99 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20200803 0 39.97 39.97 39.97 39.97 0 39.8183
SRRK.US Scholar Rock Holding Corporation 20200803 0 11.33 12.8 11.33 12.74 160494 12.74 up up correct
SRTS.US Sensus Healthcare Inc 20200803 0 2.93 3 2.81 2.96 33200 2.96 up up correct
SSB.US South State Corporation 20200803 0 48.77 49.25 47.67 48.15 425686 46.343 down down correct
SSBI.US Summit State Bank 20200803 0 10.64 10.64 10.0601 10.0601 3614 8.6939 down down correct
SSKN.US STRATA Skin Sciences Inc 20200803 0 1.21 1.25 1.2 1.22 33968 1.22 up up correct
SSNC.US SS&C Technologies Holdings Inc 20200803 0 57.54 58.415 57.44 58.3 1284094 57.5246 up up correct
SSNT.US SilverSun Technologies Inc 20200803 0 2.72 2.72 2.64 2.72 11309 2.3097
SSP.US The E.W. Scripps Company 20200803 0 11.4 11.57 11.23 11.39 250632 11.298 down down correct
SSRM.US SSR Mining Inc 20200803 0 23.74 23.9 23.205 23.71 968579 23.4175 down down correct
SSSS.US SuRo Capital Corp 20200803 0 12.74 13 12.55 12.72 372400 7.1136 down down correct
SSTI.US ShotSpotter Inc 20200803 0 23.09 23.87 22.58 23.77 77000 23.77 up up correct
SSYS.US Stratasys Ltd 20200803 0 15.02 15.51 14.88 15.26 809017 15.26 up up correct
STAA.US STAAR Surgical Company 20200803 0 58.53 61.41 58.52 60.52 489990 60.52 up down incorrect
STAB.US Statera Biopharma Inc 20200803 0 2.37 2.58 2.3 2.48 304900 2.48 up up correct
STAF.US Staffing 360 Solutions Inc 20200803 0 0.72 0.7498 0.7099 0.7315 10248 4.3893 up up correct
STBA.US S&T Bancorp Inc 20200803 0 21.57 21.57 20.76 20.76 233254 19.4968 down down correct
STCN.US Steel Connect Inc 20200803 0 0.54 0.54 0.52 0.52 146600 0.52 down down correct
STFC.US State Auto Financial Corporation 20200803 0 15.66 15.675 15.25 15.45 40035 15.0404 down down correct
STGW.US MDC Partners Inc 20200803 0 2.23 2.28 2.18 2.28 169218 2.28 up up correct
STIM.US Neuronetics Inc 20200803 0 2.7 2.82 2.68 2.71 360300 2.71 up up correct
STKL.US SunOpta Inc 20200803 0 6.6 7.265 6.6 7.1 899902 7.1 up down incorrect
STKS.US The ONE Group Hospitality Inc 20200803 0 1.36 1.36 1.27 1.35 36300 1.35 down down correct
STLD.US Steel Dynamics Inc 20200803 0 27.55 28.28 27.41 28.14 1332299 27.331 up down incorrect
STND.US Standard AVB Financial Corp 20200803 0 19.5 20.7 19.5 20 2925 19.3847 up up correct
STNE.US StoneCo Ltd 20200803 0 48.17 49.2 47.8 48.12 2136500 48.12 down down correct
STOK.US Stoke Therapeutics Inc 20200803 0 25.03 25.71 24.18 24.95 168100 24.95 down up incorrect
STRA.US Strategic Education Inc 20200803 0 126.42 126.42 117.57 120.49 385231 116.2459 down down correct
STRL.US Sterling Construction Company Inc 20200803 0 10.38 10.78 10.19 10.75 212200 10.75 up up correct
STRM.US Streamline Health Solutions Inc 20200803 0 1.24 1.26 1.24 1.24 14200 1.24
STRO.US Sutro Biopharma Inc 20200803 0 7.84 8.5 7.77 8.43 51500 8.43 up up correct
STRR.US Star Equity Holdings Inc 20200803 0 2.8 2.8 2.66 2.69 101720 2.69 down up incorrect
STRRP.US Star Equity Holdings Inc 20200803 0 7.3 7.3 7.3 7.3 0 5.8541
STRS.US Stratus Properties Inc 20200803 0 18.91 19.89 18.8 19.69 3800 19.69 up down incorrect
STRT.US Strattec Security Corporation 20200803 0 21.68 22.5 21.62 21.95 13100 21.95 up down incorrect
STSA.US Satsuma Pharmaceuticals Inc 20200803 0 23.82 23.82 22.52 23 46839 23 down down correct
STX.US Seagate Technology Holdings plc 20200803 0 45.42 45.58 44.66 44.76 3675504 42.3627 down down correct
STXB.US Spirit of Texas Bancshares Inc 20200803 0 11.68 11.96 11.6 11.79 35013 11.4623 up up correct
SUMO.US Sumo Logic Inc 20200803 0 173.5 180 171.5 172 312609 172 down down correct
SUMR.US Summer Infant Inc 20200803 0 9.7 10.6718 9.7 10.036 8432 10.036 up up correct
SUNS.US SLR Senior Investment Corp 20200803 0 12.56 13.0457 12.5 12.97 63095 11.5817 up up correct
SUNW.US Sunworks Inc 20200803 0 1.32 1.46 1.31 1.39 1796574 1.39 up down incorrect
SUPN.US Supernus Pharmaceuticals Inc 20200803 0 22.45 23.44 22.33 23.29 464124 23.29 up down incorrect
SURF.US Surface Oncology Inc 20200803 0 5.24 5.42 5.16 5.21 320000 5.21 down down correct
SURG.US SurgePays Inc. Common Stock 20200803 0 0.161 0.18 0.15 0.16 346671 8 down down correct
SVBI.US Severn Bancorp Inc 20200803 0 6.01 6.0913 5.75 6 15315 5.852 down down correct
SVC.US Service Properties Trust 20200803 0 6.75 6.75 6.33 6.405 1532224 6.3807 down down correct
SVRA.US Savara Inc 20200803 0 1.99 2.1 1.97 2.09 172597 2.09 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20200803 0 4.85 5.05 4.8 4.94 36200 4.94 up up correct
SWAV.US ShockWave Medical Inc 20200803 0 49.6 50.165 49.3 50 529900 50 up up correct
SWBI.US Smith & Wesson Brands Inc 20200803 0 18.4473 20.3151 18.309 19.8155 5402012 19.4345 up up correct
SWIR.US Sierra Wireless Inc 20200803 0 13.34 13.35 12.3 12.93 331796 12.93 down down correct
SWKH.US SWK Holdings Corporation 20200803 0 12.3687 12.5 12.3687 12.49 2543 12.49 up up correct
SWKS.US Skyworks Solutions Inc 20200803 0 146.93 149.49 146.56 147.2 1882954 144.3927 up up correct
SWTX.US SpringWorks Therapeutics Inc 20200803 0 42.89 43.475 41.14 43.1 101600 43.1 up up correct
SXTC.US China SXT Pharmaceuticals Inc 20200803 0 1.6 1.64 1.54 1.568 790900 1.568 down down correct
SY.US So 20200803 0 14.54 14.66 14.161 14.37 361300 14.37 down down correct
SYBT.US Stock Yards Bancorp Inc 20200803 0 39.4 39.89 39.23 39.6 93442 38.3068 up up correct
SYBX.US Synlogic Inc 20200803 0 2.28 2.34 2.2 2.24 139100 2.24 down down correct
SYNA.US Synaptics Incorporated 20200803 0 80.26 82.99 79.7 82.18 608401 82.18 up up correct
SYNC.US Synacor Inc 20200803 0 1.17 1.22 1.17 1.21 44450 1.21 up up correct
SYNH.US Syneos Health Inc 20200803 0 62.81 65.19 62.42 65.06 457631 65.06 up up correct
SYNL.US Synalloy Corporation 20200803 0 7.3757 7.3757 7.15 7.15 3314 7.15 down up incorrect
SYPR.US Sypris Solutions Inc 20200803 0 1.03 1.07 1.01 1.02 426760 1.02 down up incorrect
SYRS.US Syros Pharmaceuticals Inc 20200803 0 9.51 10.5 9.31 10.37 217400 10.37 up up correct
TA.US TravelCenters of America Inc 20200803 0 14.03 14.43 13.99 14.21 280552 14.21 up up correct
TACO.US Del Taco Restaurants Inc 20200803 0 7.79 7.9292 7.2 7.29 484850 7.164 down down correct
TACT.US TransAct Technologies Incorporated 20200803 0 3.5 3.61 3.26 3.48 38700 3.48 down down correct
TAIT.US Taitron Components Incorporated 20200803 0 2.48 2.54 2.48 2.53 11265 2.3692 up up correct
TALK.US Talkspace Inc 20200803 0 10.84 10.84 10.84 10.84 281 10.84
TANH.US Tantech Holdings Ltd 20200803 0 1.76 1.8 1.71 1.8 224500 1.8 up up correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20200803 0 25.18 25.1957 24.9464 25 3596 22.6828 down down correct
TANNL.US TravelCenters of America LLC SR NT 20200803 0 24.29 24.58 24.29 24.58 13858 21.887 up up correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20200803 0 24.26 24.4898 24.055 24.33 13724 22.0886 up up correct
TAOP.US Taoping Inc 20200803 0 3.43 5.2 3.16 3.94 4154889 3.94 up up correct
TARA.US Protara Therapeutics Inc 20200803 0 24.04 25.05 23.92 25.05 29558 25.05 up up correct
TAST.US Carrols Restaurant Group Inc 20200803 0 6.14 6.18 5.83 5.98 317130 5.4265 down up incorrect
TATT.US TAT Technologies Ltd 20200803 0 3.7914 3.825 3.7601 3.7601 1065 3.7601 down down correct
TAYD.US Taylor Devices Inc 20200803 0 10.06 10.06 10.06 10.06 100 10.06
TBBK.US The Bancorp Inc 20200803 0 9.53 9.81 8.92 8.97 422587 8.97 down down correct
TBK.US Triumph Bancorp Inc 20200803 0 26.21 26.58 25.84 26.34 71200 26.34 up down incorrect
TBKCP.US Triumph Bancorp Inc 20200803 0 25.18 25.18 24.98 25.02 13100 22.1867 down down correct
TBLT.US ToughBuilt Industries Inc 20200803 0 0.695 0.7149 0.69 0.69 1061800 0.69 down down correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20200803 0 0.0407 0.06 0.0407 0.054 24287 0.054 up up correct
TBNK.US Territorial Bancorp Inc 20200803 0 21.9 22.51 21.9 22.16 20441 20.7731 up up correct
TBPH.US Theravance Biopharma Inc 20200803 0 19.47 20.0458 19.34 19.91 259989 19.91 up up correct
TC.US TuanChe ADR 20200803 0 1.49 1.49 1.45 1.46 2006 5.84 down down correct
TCBI.US Texas Capital Bancshares Inc 20200803 0 33.64 33.89 32.65 32.96 450562 32.96 down down correct
TCBK.US TriCo Bancshares 20200803 0 27.96 28.73 27.46 28.59 99378 27.5499 up up correct
TCCO.US Technical Communications Corporation 20200803 0 3.79 3.835 3.66 3.68 74428 3.68 down down correct
TCDA.US Tricida Inc 20200803 0 13.58 13.98 12.935 13.75 682300 13.75 up up correct
TCFC.US The Community Financial Corporation 20200803 0 22.16 22.47 21.555 22.05 5435 21.6274 down down correct
TCMD.US Tactile Systems Technology Inc 20200803 0 41.39 43.36 40.65 43.28 400900 43.28 up down incorrect
TCOM.US Trip.com Group Limited 20200803 0 27.455 28 27.29 27.89 5551251 27.89 up up correct
TCON.US TRACON Pharmaceuticals Inc 20200803 0 1.65 1.7 1.61 1.68 231974 1.68 up up correct
TCPC.US BlackRock TCP Capital Corp 20200803 0 9.85 9.9 9.77 9.805 255801 8.5311 down down correct
TCRR.US TCR2 Therapeutics Inc 20200803 0 17.13 17.13 15.87 16.08 197000 16.08 down down correct
TCX.US Tucows Inc 20200803 0 61.22 71.57 61.22 69.6 102346 69.6 up up correct
TDAC.US Trident Acquisitions Corp 20200803 0 10.8301 10.8301 10.83 10.83 578 10.83 down down correct
TDACU.US Trident Acquisitions Corp 20200803 0 10.82 10.82 10.82 10.82 0 10.82
TDACW.US Trident Acquisitions Corp. Warrant 20200803 0 0.28 0.34 0.28 0.34 7400 0.34 up up correct
TEAM.US Atlassian Corporation Plc 20200803 0 176.345 178.87 172.33 177.95 2920496 177.95 up up correct
TECH.US Bio 20200803 0 278.45 284 276.86 278.87 252105 277.4136 up up correct
TECTP.US Tectonic Financial Inc 20200803 0 8.45 8.45 8.44 8.44 2000 7.3144 down down correct
TEDU.US Tarena International Inc 20200803 0 1.7 1.89 1.68 1.77 125728 8.85 up down incorrect
TELA.US TELA Bio Inc 20200803 0 11.71 12.21 11.53 12.16 34200 12.16 up up correct
TELL.US Tellurian Inc 20200803 0 0.9302 0.9697 0.92 0.957 6800754 0.957 up up correct
TENB.US Tenable Holdings Inc 20200803 0 34.01 34.9 32.88 34.47 2258200 34.47 up up correct
TENX.US Tenax Therapeutics Inc 20200803 0 1.39 1.53 1.3501 1.39 928811 1.39
TER.US Teradyne Inc 20200803 0 89.46 91.31 89.46 90.26 1747131 89.8027 up up correct
TESS.US TESSCO Technologies Incorporated 20200803 0 6.1 6.4 5.79 5.8 43200 5.8 down down correct
TFC.US PR 20200803 0 25.1 25.35 25.1 25.27 2102841 23.8012 up up correct
TFFP.US TFF Pharmaceuticals Inc 20200803 0 9.06 9.5 8.07 9.06 529300 9.06
TFSL.US TFS Financial Corporation 20200803 0 14.4 14.41 14.02 14.02 238203 12.8092 down down correct
TGA.US TransGlobe Energy Corporation 20200803 0 0.5703 0.578 0.56 0.5712 95965 0.5345 up up correct
TGLS.US Tecnoglass Inc 20200803 0 4.99 5.17 4.99 5.1 5753 5.0286 up up correct
TGTX.US TG Therapeutics Inc 20200803 0 19.7 20.96 19.515 20.81 1552017 20.81 up down incorrect
TH.US Target Hospitality Corp 20200803 0 1.44 1.5199 1.38 1.46 201856 1.46 up up correct
THCA.US Tuscan Holdings Corp. II 20200803 0 9.93 9.945 9.93 9.94 8100 9.94 up up correct
THCAU.US Tuscan Holdings Corp. II 20200803 0 10.1 10.1 10.1 10.1 0 10.1
THCAW.US THCAW 20200803 0 0.35 0.35 0.35 0.35 11035 0.35
THFF.US First Financial Corporation 20200803 0 33.85 33.85 33.12 33.12 31279 32.3189 down down correct
THMA.US Thimble Point Acquisition Corp 20200803 0 0.38 0.38 0.38 0.38 0 0.38
THMO.US ThermoGenesis Holdings Inc 20200803 0 5.4 5.81 5.2401 5.47 384246 5.47 up down incorrect
THRM.US Gentherm Incorporated 20200803 0 39.19 41.1 39.11 40.32 191601 40.32 up up correct
THTX.US Theratechnologies Inc 20200803 0 2.39 2.42 2.34 2.35 62300 2.35 down down correct
THWWW.US Target Hospitality Corp 20200803 0 0.06 0.07 0.06 0.07 300 0.07 up up correct
TIG.US Trean Insurance Group Inc 20200803 0 15.56 16.35 15.35 16.12 168660 16.12 up up correct
TIGO.US Millicom International Cellular S.A 20200803 0 29.99 30.02 29.47 29.82 116900 29.82 down down correct
TIGR.US UP Fintech Holding Limited 20200803 0 5.4 5.83 5.31 5.55 1592800 5.55 up up correct
TILE.US Interface Inc 20200803 0 8.04 8.22 7.89 8.11 419778 8.0665 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20200803 0 29.15 29.15 29.15 29.15 0 27.2795
TIPPX.US Total Income + Real Estate Fund CL C 20200803 0 28.04 28.04 28.04 28.04 0 25.8473
TIPRX.US Totl In Rl Est A 20200803 0 29.38 29.38 29.38 29.38 0 27.5019
TIPT.US Tiptree Inc 20200803 0 5.14 5.19 5.01 5.14 21715 4.9914
TIPWX.US Total Income + Real Estate Fund CL I 20200803 0 29.92 29.92 29.92 29.92 0 28.022
TITN.US Titan Machinery Inc 20200803 0 10.96 11.16 10.7605 11.05 70848 11.05 up up correct
TLGT.US Teligent Inc 20200803 0 2.14 2.15 2.02 2.14 70780 2.14
TLMD.US SOC Telemed Inc 20200803 0 10.45 10.625 10.1 10.35 722265 10.35 down down correct
TLRY.US Tilray Inc 20200803 0 7.4 7.55 7.1 7.43 5313100 7.43 up up correct
TLSA.US Tiziana Life Sciences PLC 20200803 0 6 6.14 5.3 5.48 2648031 5.48 down down correct
TMC.US TMC the metals company Inc 20200803 0 9.88 9.99 9.84 9.98 71158 9.98 up up correct
TMDI.US Titan Medical Inc 20200803 0 0.9 0.9299 0.85 0.88 1241570 0.88 down down correct
TMDX.US TransMedics Group Inc 20200803 0 18.17 19.05 17.919 18.84 251100 18.84 up up correct
TMUS.US T 20200803 0 107.98 108.74 106.82 106.88 4548000 106.88 down down correct
TNDM.US Tandem Diabetes Care Inc 20200803 0 102.51 106.7 101.26 105.41 1296038 105.41 up up correct
TNT.US Peak Fintech Group Inc. Common Shares 20200803 0 1380 1390 1290 1350 81800 1350 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20200803 0 1.2 1.28 1.19 1.24 11697530 1.24 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20200803 0 1.9 1.9 1.7 1.8 110264 14.4 down down correct
TOPS.US Top Ships Inc 20200803 0 0.1 0.1 0.091 0.0965 87866033 2.4125 down down correct
TOUR.US Tuniu Corporation 20200803 0 1.02 1.09 1.02 1.06 329900 1.06 up up correct
TOWN.US TowneBank 20200803 0 17.83 17.935 17.395 17.77 196950 17.1181 down down correct
TPIC.US TPI Composites Inc 20200803 0 25.85 26.6 25.64 26.44 285300 26.44 up up correct
TPST.US Tempest Therapeutics Inc 20200803 0 1.73 1.84 1.72 1.81 19117 27.15 up up correct
TPTX.US Turning Point Therapeutics Inc 20200803 0 59.87 61.59 58.48 61.16 268800 61.16 up down incorrect
TREE.US LendingTree Inc 20200803 0 349.99 363.59 348.65 360.5 184607 360.5 up up correct
TRHC.US Tabula Rasa HealthCare Inc 20200803 0 56.7 56.75 55.31 55.73 272800 55.73 down up incorrect
TRIB.US Trinity Biotech plc 20200803 0 2.45 2.58 2.4 2.41 294900 2.41 down down correct
TRIL.US Trillium Therapeutics Inc 20200803 0 6.78 7.46 6.6701 7.33 901505 7.33 up up correct
TRIP.US TripAdvisor Inc 20200803 0 20.34 20.4979 19.8 20.355 1141930 20.355 up up correct
TRIT.US Triterras Inc 20200803 0 10.39 10.45 10.27 10.27 476535 10.27 down down correct
TRMB.US Trimble Inc 20200803 0 45.11 45.635 44.86 45.54 1075355 45.54 up up correct
TRMD.US TORM plc 20200803 0 7.33 7.62 7.33 7.38 6158 6.6489 up up correct
TRMK.US Trustmark Corporation 20200803 0 22.62 22.88 22.25 22.655 324909 21.6055 up up correct
TRNS.US Transcat Inc 20200803 0 28.46 29.03 27.45 28 15600 28 down up incorrect
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20200803 0 0.3 0.3 0.26 0.264 900 0.264 down down correct
TROO.US TROOPS Inc 20200803 0 0.97 1.05 0.97 1.02 10200 1.02 up up correct
TROW.US T. Rowe Price Group Inc 20200803 0 138.34 139.04 136.89 137.4 990296 132.5869 down down correct
TRS.US TriMas Corporation 20200803 0 23.51 24.04 23.36 23.79 199366 23.7617 up up correct
TRST.US TrustCo Bank Corp NY 20200803 0 5.79 5.84 5.73 5.77 228405 27.0976 down down correct
TRUE.US TrueCar Inc 20200803 0 3.79 4.035 3.67 4 1540001 4 up up correct
TRUP.US Trupanion Inc 20200803 0 50.22 51.57 49.69 50.51 335284 50.51 up up correct
TRVG.US trivago N.V 20200803 0 1.84 1.84 1.69 1.77 317800 1.77 down down correct
TRVI.US Trevi Therapeutics Inc 20200803 0 4.89 4.975 4.27 4.27 17700 4.27 down up incorrect
TRVN.US Trevena Inc 20200803 0 2.53 2.96 2.5 2.94 22102369 2.94 up up correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20200803 0 18.38 20.35 18.09 20.1 260800 18.7706 up down incorrect
TSBK.US Timberland Bancorp Inc 20200803 0 16.78 17.07 16.78 17.01 6959 16.078 up up correct
TSC.US TriState Capital Holdings Inc 20200803 0 13.34 13.46 13.08 13.18 81907 13.18 down down correct
TSCAP.US TriState Capital Holdings Inc 20200803 0 21.5 22.3 21.32 21.6 3866 19.5604 up up correct
TSCBP.US TriState Capital Holdings Inc 20200803 0 20.82 21.41 20.82 20.886 20600 19.0205 up up correct
TSCO.US Tractor Supply Company 20200803 0 143.75 148.21 143.405 147.42 1911383 145.0097 up up correct
TSEM.US Tower Semiconductor Ltd 20200803 0 21.57 21.98 21.14 21.87 501261 21.87 up up correct
TSIFX.US TSIFX 20200803 0 9.71 9.71 9.71 9.71 0 9.2926
TSLA.US Tesla Inc 20200803 0 1449.2 1509.81 1444.385 1485 44046729 297 up up correct
TSRI.US TSR Inc 20200803 0 4.93 5.36 4.7 4.83 6580 4.83 down down correct
TTCF.US Tattooed Chef Inc 20200803 0 14.99 15 13.91 14.16 769090 14.16 down down correct
TTD.US The Trade Desk Inc 20200803 0 456 478.2 455.01 475.32 1297182 47.532 up up correct
TTEC.US TTEC Holdings Inc 20200803 0 47.83 48.76 47.66 48.6 71412 46.5235 up up correct
TTEK.US Tetra Tech Inc 20200803 0 89.13 91.54 88.44 90.57 254058 89.787 up up correct
TTGT.US TechTarget Inc 20200803 0 36.49 37.48 36.49 37.4 192322 37.4 up down incorrect
TTMI.US TTM Technologies Inc 20200803 0 12.37 12.65 12.265 12.38 1039409 12.38 up up correct
TTNP.US Titan Pharmaceuticals Inc 20200803 0 0.3 0.3098 0.291 0.2984 134213 8.952 down down correct
TTOO.US T2 Biosystems Inc 20200803 0 1.61 1.68 1.6 1.62 5350700 1.62 up up correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20200803 0 1.91 1.94 1.78 1.91 69231 1.7606
TTWO.US Take 20200803 0 165.64 169.19 164.25 167.685 3615007 167.685 up down incorrect
TURN.US 180 Degree Capital Corp 20200803 0 1.72 1.75 1.69 1.73 26180 5.19 up up correct
TUSK.US Mammoth Energy Services Inc 20200803 0 1.33 1.39 1.23 1.32 217900 1.32 down down correct
TVTX.US Travere Therapeutics Inc 20200803 0 20.03 20.39 19.83 20.16 485906 20.16 up down incorrect
TVTY.US Tivity Health Inc 20200803 0 13.17 13.81 13 13.48 486312 13.48 up up correct
TW.US Tradeweb Markets Inc 20200803 0 54.39 55.07 53.36 53.52 1054000 53.1713 down down correct
TWIN.US Twin Disc Incorporated 20200803 0 5.85 5.96 5.73 5.88 9600 5.88 up up correct
TWNK.US Hostess Brands Inc 20200803 0 12.77 12.99 12.68 12.92 1016300 12.92 up up correct
TWNKW.US Hostess Brands Inc 20200803 0 0.98 1.05 0.96 1 29713 1 up up correct
TWOU.US 2U Inc 20200803 0 46.92 48.34 45.51 48.16 1642220 48.16 up up correct
TWST.US Twist Bioscience Corporation 20200803 0 56.67 60.08 56.57 58.98 541600 58.98 up up correct
TXG.US 10x Genomics Inc 20200803 0 99 101.46 98.025 99.01 890500 99.01 up up correct
TXMD.US TherapeuticsMD Inc 20200803 0 1.9 1.91 1.77 1.9 3623610 1.9
TXN.US Texas Instruments Incorporated 20200803 0 128.15 129.5 127.68 129.32 4311843 125.4466 up down incorrect
TXRH.US Texas Roadhouse Inc 20200803 0 56.2 57.59 55.245 57.34 2051627 56.6062 up up correct
TYHT.US Shineco Inc 20200803 0 0.453 0.5 0.451 0.4737 563166 4.2633 up up correct
TYME.US Tyme Technologies Inc 20200803 0 1.36 1.44 1.21 1.35 4350512 1.35 down down correct
TZOO.US Travelzoo 20200803 0 6.24 6.49 6.13 6.49 81200 6.49 up down incorrect
UAL.US United Airlines Holdings Inc 20200803 0 31.33 32.28 30.3185 31.87 35214422 31.87 up up correct
UBCP.US United Bancorp Inc 20200803 0 10.81 10.93 10.6502 10.93 1735 10.324 up up correct
UBFO.US United Security Bancshares 20200803 0 6.15 6.46 6.14 6.2 19849 5.7564 up up correct
UBOH.US United Bancshares Inc 20200803 0 20 20 20 20 34 19.2177
UBSI.US United Bankshares Inc 20200803 0 26.52 26.88 26.03 26.64 349843 25.0049 up down incorrect
UBX.US Unity Biotechnology Inc 20200803 0 9.56 10.18 9.56 9.96 512100 9.96 up up correct
UCBI.US United Community Banks Inc 20200803 0 17.89 18.13 17.62 18.025 343589 17.3037 up up correct
UCBIO.US United Community Banks Inc 20200803 0 25.84 25.92 25.621 25.72 25200 23.39 down down correct
UCL.US uCloudlink Group Inc 20200803 0 13.58 13.8 13 13.3435 2820 13.3435 down down correct
UCTT.US Ultra Clean Holdings Inc 20200803 0 30 30.85 29.54 30.18 787577 30.18 up up correct
UEIC.US Universal Electronics Inc 20200803 0 46.17 48.24 44.81 47.79 70600 47.79 up up correct
UEPS.US Net 1 UEPS Technologies Inc 20200803 0 3.13 3.2 3.13 3.19 58162 3.19 up up correct
UFCS.US United Fire Group Inc 20200803 0 25.44 25.44 24.5 24.74 119734 23.7132 down down correct
UFPI.US UFP Industries Inc 20200803 0 58.62 59.87 58.16 59.81 275685 59.0387 up up correct
UFPT.US UFP Technologies Inc 20200803 0 43.32 43.75 42.84 43.63 42200 43.63 up up correct
UG.US United 20200803 0 14.68 14.94 14.32 14.9165 10871 14.1731 up up correct
UHAL.US AMERCO 20200803 0 320.62 327.33 318.2 323.57 52534 320.9375 up up correct
UIHC.US United Insurance Holdings Corp 20200803 0 7.4 7.53 7.13 7.52 50569 7.0304 up up correct
UK.US Ucommune International Ltd 20200803 0 10.1731 10.1731 10.15 10.165 526 10.165 down down correct
ULBI.US Ultralife Corporation 20200803 0 7.08 7.1 6.94 7.09 34800 7.09 up up correct
ULH.US Universal Logistics Holdings Inc 20200803 0 18.56 18.59 18.1 18.45 84146 18.0164 down down correct
ULTA.US Ulta Beauty Inc 20200803 0 193.14 193.685 188.1793 191.29 1238959 191.29 down down correct
UMBF.US UMB Financial Corporation 20200803 0 49.68 50.4 49.17 49.68 211738 48.4554
UMPQ.US Umpqua Holdings Corporation 20200803 0 10.85 10.93 10.655 10.81 986583 9.9964 down down correct
UNAM.US Unico American Corporation 20200803 0 4.5 4.5 4.42 4.43 4500 4.43 down down correct
UNB.US Union Bankshares Inc 20200803 0 18.77 19.25 18.25 18.25 12909 17.241 down down correct
UNIQX.US UNIQX 20200803 0 26.5 26.5 26.5 26.5 0 25.3758
UNIT.US Uniti Group Inc 20200803 0 9.88 9.94 9.66 9.91 1921962 9.145 up up correct
UNTY.US Unity Bancorp Inc 20200803 0 12.75 12.8 12.28 12.5 72846 12.1783 down down correct
UONE.US Urban One Inc 20200803 0 12.77 12.99 12.29 12.67 146832 12.67 down down correct
UONEK.US Urban One Inc 20200803 0 1.51 1.63 1.45 1.61 1716600 1.61 up up correct
UPLD.US Upland Software Inc 20200803 0 34.81 38.52 34.61 38.32 250197 38.32 up up correct
UPWK.US Upwork Inc 20200803 0 15.34 17.03 15.33 16.82 5303100 16.82 up up correct
URBN.US Urban Outfitters Inc 20200803 0 16.69 17.775 16.4 17.61 3291850 17.61 up up correct
URGN.US UroGen Pharma Ltd 20200803 0 22.22 22.39 21.515 22.27 131100 22.27 up up correct
USAK.US USA Truck Inc 20200803 0 9.79 9.99 9.5872 9.94 104946 9.94 up up correct
USAP.US Universal Stainless & Alloy Products Inc 20200803 0 7.41 7.48 7.27 7.35 13100 7.35 down down correct
USAU.US U.S. Gold Corp 20200803 0 8.12 8.12 7.66 7.88 30964 7.88 down down correct
USEG.US U.S. Energy Corp 20200803 0 5.42 5.62 5.21 5.36 71000 5.36 down down correct
USIO.US Usio Inc 20200803 0 2.49 2.6 2.3237 2.34 113922 2.34 down down correct
USLM.US United States Lime & Minerals Inc 20200803 0 90.8 93.9 90.2 90.49 12851 89.7835 down down correct
USQIX.US USQ Core Real Estate Fund 20200803 0 24.91 24.91 24.91 24.91 0 23.6867
USQSX.US USQ Core Real Estate Fund 20200803 0 24.92 24.92 24.92 24.92 0 23.6968
USWS.US U.S. Well Services Inc 20200803 0 0.416 0.42 0.3961 0.42 130546 1.47 up up correct
USWSW.US U.S. Well Services Inc. WT EXP 031524 20200803 0 0.035 0.035 0.0349 0.035 1900 0.035
UTHR.US United Therapeutics Corporation 20200803 0 113.06 116.8 113.06 116.41 332722 116.41 up up correct
UTMD.US Utah Medical Products Inc 20200803 0 82.25 82.25 79.855 80.82 13868 78.0786 down down correct
UTSI.US UTStarcom Holdings Corp 20200803 0 1.59 1.67 1.59 1.62 31000 1.62 up up correct
UVSP.US Univest Financial Corporation 20200803 0 15.39 15.51 15.11 15.26 115820 14.6462 down down correct
UXIN.US Uxin Limited 20200803 0 1.24 1.27 1.21 1.23 1393700 1.23 down up incorrect
VALU.US Value Line Inc 20200803 0 24.495 25.15 24.495 25.15 1039 24.2873 up down incorrect
VBFC.US Village Bank and Trust Financial Corp 20200803 0 29 29 29 29 9 28.9275
VBIV.US VBI Vaccines Inc 20200803 0 3.9 4.46 3.9 4.32 10172827 4.32 up down incorrect
VBLT.US Vascular Biogenics Ltd 20200803 0 1.3 1.35 1.25 1.26 355100 1.26 down up incorrect
VBTX.US Veritex Holdings Inc 20200803 0 16.93 17.38 16.69 17.3 232755 16.62 up up correct
VC.US Visteon Corporation 20200803 0 73.28 75.985 72.33 75.69 398849 75.69 up down incorrect
VCEL.US Vericel Corporation 20200803 0 16.56 17.38 16.38 17.19 615300 17.19 up up correct
VCMIX.US Versus Capital Multi 20200803 0 26.69 26.69 26.69 26.69 0 25.3864
VCNX.US Vaccinex Inc 20200803 0 6.28 6.4 5.84 6.4 200400 6.4 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20200803 0 24.77 24.77 24.77 24.77 0 23.7155
VCTR.US Victory Capital Holdings Inc 20200803 0 17.72 18.29 17.64 18.24 101591 17.8203 up up correct
VCYT.US Veracyte Inc 20200803 0 35.67 35.7 34.31 35.3 978422 35.3 down up incorrect
VECO.US Veeco Instruments Inc 20200803 0 13.64 14.79 13.39 14.31 1890830 14.31 up up correct
VEON.US VEON Ltd 20200803 0 1.7133 1.72 1.66 1.68 2973316 1.68 down down correct
VERB.US Verb Technology Company Inc 20200803 0 1.04 1.18 1.01 1.18 2023171 1.18 up up correct
VERBW.US Verb Technology Company Inc 20200803 0 0.31 0.3301 0.31 0.3301 12853 0.3301 up up correct
VERI.US Veritone Inc 20200803 0 11.32 12.47 11.32 12.47 1026500 12.47 up up correct
VERO.US Venus Concept Inc 20200803 0 2.88 3 2.83 2.98 59700 2.98 up up correct
VERU.US Veru Inc 20200803 0 2.86 2.93 2.8 2.92 450900 2.92 up down incorrect
VERX.US Vertex Inc 20200803 0 23.58 24.26 22.8 23.5 998300 23.5 down up incorrect
VERY.US Vericity Inc 20200803 0 9 9 8.7 8.7 1300 8.7 down down correct
VFF.US Village Farms International Inc 20200803 0 6.13 6.16 5.77 5.85 712600 5.85 down down correct
VFLEX.US VFLEX 20200803 0 23.99 23.99 23.99 23.99 0 22.1751
VG.US Vonage Holdings Corp 20200803 0 11.96 12.47 11.93 12.305 3067328 12.305 up up correct
VIA.US Via Renewables Inc 20200803 0 7.6 7.65 7.39 7.59 104635 6.8452 down up incorrect
VIAC.US ViacomCBS Inc 20200803 0 26.07 26.13 25.34 25.705 7970397 24.7621 down down correct
VIACA.US ViacomCBS Inc 20200803 0 27.75 27.93 27.05 27.9 82050 26.9504 up up correct
VIASP.US Via Renewables Inc 20200803 0 20.95 21.122 20.755 20.915 10000 18.734 down down correct
VIAV.US Viavi Solutions Inc 20200803 0 13.92 14.24 13.87 14.2 1571978 14.2 up up correct
VICR.US Vicor Corporation 20200803 0 82.34 83.17 81.36 82.36 134244 82.36 up up correct
VINC.US Vincerx Pharma Inc 20200803 0 10.02 10.0799 10 10.02 16927 10.02
VIOT.US Viomi Technology Co. Ltd 20200803 0 6.6 6.6 6.17 6.25 138800 6.25 down down correct
VIR.US Vir Biotechnology Inc 20200803 0 47.93 49.85 46.905 49.52 505000 49.52 up up correct
VIRC.US Virco Mfg. Corporation 20200803 0 2.29 2.29 2.23 2.24 1300 2.24 down down correct
VIRT.US Virtu Financial Inc 20200803 0 24.89 25.34 24.51 24.79 1458702 23.4656 down up incorrect
VIRX.US Viracta Therapeutics Inc 20200803 0 3.1 3.3 2.9 3 2460330 3 down up incorrect
VISL.US Vislink Technologies Inc 20200803 0 2.94 3.19 2.55 2.57 3557884 2.57 down down correct
VITL.US Vital Farms Inc 20200803 0 35.5 42.45 35 37.61 1078143 37.61 up up correct
VIVE.US Viveve Medical Inc 20200803 0 5.778 5.9 5.6 5.75 42689 5.75 down down correct
VIVO.US Meridian Bioscience Inc 20200803 0 24.71 26.14 24.596 25.99 581516 25.99 up up correct
VJET.US voxeljet AG 20200803 0 1.39 1.46 1.36 1.46 17757 7.3 up up correct
VKTX.US Viking Therapeutics Inc 20200803 0 7.14 7.3431 6.99 7.3 1266273 7.3 up up correct
VLCN.US Volcon Inc. Common stock 20200803 0 6.6 6.6 6.6 6.6 0 6.6
VLDR.US Velodyne Lidar Inc 20200803 0 13.89 13.94 13.01 13.76 725932 13.76 down down correct
VLDRW.US Velodyne Lidar Inc 20200803 0 2.19 2.19 1.8 1.95 250777 1.95 down down correct
VLGEA.US Village Super Market Inc 20200803 0 25.31 25.35 24.81 24.97 35527 23.6751 down down correct
VLY.US Valley National Bancorp 20200803 0 7.49 7.52 7.35 7.43 1029377 7.0004 down down correct
VLYPO.US Valley National Bancorp 20200803 0 23.26 23.7 22.56 22.9597 9326 21.1772 down down correct
VLYPP.US Valley National Bancorp 20200803 0 27.66 27.7 26.25 26.83 7813 24.7196 down down correct
VMD.US Viemed Healthcare Inc 20200803 0 10.92 11.11 10.62 11.04 181300 11.04 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20200803 0 10.24 10.632 10.14 10.57 586702 10.57 up down incorrect
VNET.US 21Vianet Group Inc 20200803 0 22 24.4 21.95 24.15 1618008 24.15 up up correct
VNOM.US Viper Energy Partners LP 20200803 0 10.34 11.36 10.21 10.55 654733 9.8148 up up correct
VOD.US Vodafone Group Plc 20200803 0 15.29 15.39 15.21 15.33 2448336 13.9571 up up correct
VOXX.US VOXX International Corporation 20200803 0 6.52 6.67 6.43 6.53 74048 6.53 up up correct
VQS.US Viq Solutions Inc 20200803 0 2.92 2.92 2.92 2.92 100 2.92
VRA.US Vera Bradley Inc 20200803 0 4.4 4.45 4.32 4.375 159429 4.375 down down correct
VRAY.US ViewRay Inc 20200803 0 2.77 2.8 2.46 2.53 2189900 2.53 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20200803 0 6.57 6.59 6.3 6.48 196100 6.48 down down correct
VRDN.US Viridian Therapeutics Inc 20200803 0 1.11 1.18 1.0799 1.16 116749 17.4 up up correct
VREX.US Varex Imaging Corporation 20200803 0 15.82 16.04 15.66 15.98 311700 15.98 up up correct
VRM.US Vroom Inc 20200803 0 59.004 62.5 58.69 59.42 939400 59.42 up up correct
VRME.US VerifyMe Inc 20200803 0 3.51 4 3.4832 3.805 66014 3.805 up up correct
VRMEW.US VerifyMe Inc 20200803 0 1.19 1.2 1.0986 1.19 7008 1.19
VRNA.US Verona Pharma plc 20200803 0 6.67 6.82 6.52 6.66 239253 6.66 down down correct
VRNS.US Varonis Systems Inc 20200803 0 109.99 109.99 104.58 106.1 2841051 35.3667 down up incorrect
VRNT.US Verint Systems Inc 20200803 0 44.8888 45.4887 44.4289 44.9088 283017 22.8776 up up correct
VRRM.US Verra Mobility Corporation 20200803 0 10.21 10.51 9.95 10.37 1058500 10.37 up up correct
VRSK.US Verisk Analytics Inc 20200803 0 188.85 189.995 186.7 186.96 753943 185.2989 down up incorrect
VRSN.US VeriSign Inc 20200803 0 211.63 213.51 211.14 212.05 405093 212.05 up up correct
VRTS.US Virtus Investment Partners Inc 20200803 0 136.25 137.22 132.85 136.39 25212 133.6723 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20200803 0 274.2 280.59 274 279.52 1716272 279.52 up up correct
VS.US Versus Systems Inc 20200803 0 0.22 0.22 0.1825 0.215 31 3.44 down down correct
VSAT.US Viasat Inc 20200803 0 38 38.01 36.95 37.5 481887 37.5 down down correct
VSEC.US VSE Corporation 20200803 0 28.33 28.89 28.07 28.86 21669 28.557 up up correct
VSLAX.US Invesco Senior Loan Fund Class A 20200803 0 5.93 5.93 5.93 5.93 0 5.6558
VSLCX.US Invesco Senior Loan Fund Class C 20200803 0 5.94 5.94 5.94 5.94 0 5.7216
VSLYX.US If Inv Snr Fnd Y 20200803 0 5.93 5.93 5.93 5.93 0 5.6373
VSTA.US Vasta Platform Limited 20200803 0 18.54 19.43 18 19 627623 19 up up correct
VSTM.US Verastem Inc 20200803 0 1.35 1.42 1.33 1.42 5984600 1.42 up down incorrect
VTGN.US VistaGen Therapeutics Inc 20200803 0 0.78 0.82 0.76 0.805 4761271 0.805 up down incorrect
VTNR.US Vertex Energy Inc 20200803 0 0.556 0.57 0.535 0.5658 100787 0.5658 up up correct
VTRS.US Viatris Inc 20200803 0 16.16 16.47 15.95 16.36 3025381 15.9873 up up correct
VTSI.US VirTra Inc 20200803 0 4.2001 4.4 4.2 4.3727 23436 4.3727 up up correct
VTVT.US vTv Therapeutics Inc 20200803 0 2.37 2.47 2.31 2.38 225446 2.38 up up correct
VUZI.US Vuzix Corporation 20200803 0 4.13 4.45 4.06 4.16 1835751 4.16 up up correct
VVPR.US VivoPower International PLC 20200803 0 1.78 1.84 1.71 1.84 79208 1.84 up up correct
VWTR.US Vidler Water Resources Inc 20200803 0 8.23 8.29 8.06 8.2 41800 8.2 down down correct
VXRT.US Vaxart Inc 20200803 0 9.17 9.74 8.45 9.25 13960300 9.25 up up correct
VYGR.US Voyager Therapeutics Inc 20200803 0 11.14 11.4 11.03 11.33 216000 11.33 up up correct
VYNE.US VYNE Therapeutics Inc 20200803 0 6.56 6.88 6.32 6.88 483775 6.88 up up correct
VYNT.US Vyant Bio Inc 20200803 0 2.85 2.94 2.84 2.94 28400 2.94 up down incorrect
WABC.US Westamerica Bancorporation 20200803 0 60.61 61.1125 59.62 59.81 70674 57.6884 down down correct
WAFD.US Washington Federal Inc 20200803 0 23.34 23.34 22.91 23.025 487210 21.9319 down down correct
WAFU.US Wah Fu Education Group Limited 20200803 0 5.41 6.09 5.22 5.31 210347 5.31 down down correct
WASH.US Washington Trust Bancorp Inc 20200803 0 33.41 34.19 32.97 33.48 92657 31.608 up up correct
WATT.US Energous Corporation 20200803 0 3.1 3.42 3.04 3.28 1694372 3.28 up up correct
WB.US Weibo Corporation 20200803 0 34.85 35.35 34.57 34.85 847230 34.85
WBA.US Walgreens Boots Alliance Inc 20200803 0 40.58 41.175 39.95 41.08 4911763 38.6548 up down incorrect
WCLD.US WisdomTree Cloud Computing Fund 20200803 0 42.31 43.2 42.19 43.15 929900 43.15 up up correct
WDAY.US Workday Inc 20200803 0 182.47 182.78 179.55 181.59 1285659 181.59 down down correct
WDC.US Western Digital Corporation 20200803 0 43.15 43.985 42.41 43.9 4065199 43.9 up down incorrect
WDFC.US WD 20200803 0 197.03 197.07 192.0826 194.32 78919 191.5086 down up incorrect
WEFCX.US Wildermuth Endowment Strategy Fund Class 20200803 0 12.9 12.9 12.9 12.9 0 12.7921
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20200803 0 13.27 13.27 13.27 13.27 0 13.1642
WEN.US The Wendy's Company 20200803 0 23.39 23.41 22.965 23.05 3654521 22.4753 down down correct
WERN.US Werner Enterprises Inc 20200803 0 44.27 45.16 43.58 43.73 1073963 43.2127 down down correct
WESFX.US Wildermuth Endowment Strategy Fund 20200803 0 13.41 13.41 13.41 13.41 0 13.3026
WETF.US WisdomTree Investments Inc 20200803 0 3.6 3.64 3.38 3.47 818101 3.3543 down down correct
WEYS.US Weyco Group Inc 20200803 0 18.56 18.95 18.53 18.73 13709 17.6786 up up correct
WFCF.US Where Food Comes From Inc 20200803 0 1.56 1.56 1.5405 1.5405 6500 6.1005 down down correct
WFCPX.US Wells Fargo & Co Non 20200803 0 25.69 25.69 25.69 25.69 0 25.69
WHF.US WhiteHorse Finance Inc 20200803 0 9.7 9.94 9.68 9.77 62133 8.2557 up up correct
WHFBZ.US WHFBZ 20200803 0 24.75 24.75 24.75 24.75 140 22.5096
WHLM.US Wilhelmina International Inc 20200803 0 4.01 4.6083 3.7619 4.17 135396 4.17 up up correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20200803 0 1.85 1.87 1.83 1.85 6800 1.85
WHLRD.US Wheeler Real Estate Investment Trust Inc 20200803 0 12.27 12.45 11.46 11.95 12400 11.95 down up incorrect
WHLRP.US Wheeler Real Estate Investment Trust Inc 20200803 0 8.09 8.09 8.09 8.09 200 8.09
WILC.US G. Willi 20200803 0 17.25 17.75 17.2 17.39 13582 16.3997 up down incorrect
WIMI.US WiMi Hologram Cloud Inc 20200803 0 6.86 7.28 6.75 7.19 2263624 7.19 up up correct
WINA.US Winmark Corporation 20200803 0 158.18 162.51 158.18 160.95 13340 151.9448 up up correct
WING.US Wingstop Inc 20200803 0 157.16 162.7 156.6 162.55 681668 155.4774 up up correct
WINT.US Windtree Therapeutics Inc 20200803 0 8.49 10.02 8.4326 9.9 295263 9.9 up down incorrect
WIRE.US Encore Wire Corporation 20200803 0 50.57 51.2411 49.87 50.18 86833 50.103 down down correct
WISA.US Summit Wireless Technologies Inc 20200803 0 2.24 2.4 2.22 2.34 1358000 2.34 up up correct
WIX.US Wix.com Ltd 20200803 0 294.77 304.7 294.4909 302.53 795014 302.53 up up correct
WKEY.US WISeKey International Holding AG 20200803 0 7.49 8.1 7.27 7.56 215600 7.56 up up correct
WKHS.US Workhorse Group Inc 20200803 0 16.104 19.44 16.05 19.18 39707879 19.18 up up correct
WKSP.US Worksport Ltd. Common Stock 20200803 0 0.088 0.088 0.06 0.075 1520600 0.075 down down correct
WLDN.US Willdan Group Inc 20200803 0 25.13 25.13 24.46 25.05 36800 25.05 down down correct
WLFC.US Willis Lease Finance Corporation 20200803 0 19.88 21.83 18.33 21.79 17400 21.79 up up correct
WLTW.US Willis Towers Watson Public Limited Company 20200803 0 210.73 211.62 204.08 204.65 744228 201.4026 down down correct
WMG.US Warner Music Group Corp 20200803 0 30.25 30.6494 29.765 29.94 1548209 29.2738 down up incorrect
WNEB.US Western New England Bancorp Inc 20200803 0 5.11 5.15 5.03 5.13 31448 4.9203 up up correct
WPRT.US Westport Fuel Systems Inc 20200803 0 1.54 1.5598 1.47 1.49 1484825 1.49 down down correct
WRAP.US Wrap Technologies Inc 20200803 0 10.04 10.29 9.76 10.18 985500 10.18 up up correct
WRLD.US World Acceptance Corporation 20200803 0 75.51 76.66 73.84 75.22 49700 75.22 down down correct
WSBC.US WesBanco Inc 20200803 0 19.89 20.07 19.46 19.84 252114 18.6356 down up incorrect
WSBF.US Waterstone Financial Inc 20200803 0 15.42 15.53 15.22 15.4 89020 14.1066 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20200803 0 15.21 15.29 14.83 15.17 3127000 15.17 down up incorrect
WSFS.US WSFS Financial Corporation 20200803 0 28.77 28.77 28 28.14 147767 27.6292 down down correct
WSTG.US Wayside Technology Group Inc 20200803 0 23 23.3411 23 23.27 3465 22.3368 up up correct
WTBA.US West Bancorporation Inc 20200803 0 16.54 16.78 16.5 16.64 25123 15.6942 up up correct
WTER.US The Alkaline Water Company Inc 20200803 0 2.03 2.04 1.9 1.9 1475081 1.9 down down correct
WTFC.US Wintrust Financial Corporation 20200803 0 42.82 43.05 42.14 42.46 487187 41.2785 down down correct
WTFCM.US Wintrust Financial Corporation 20200803 0 25.82 25.97 25.82 25.97 4556 24.0985 up down incorrect
WTFCP.US Wintrust Financial Corporation 20200803 0 25.84 25.99 25.84 25.91 58139 23.7481 up down incorrect
WTRH.US Waitr Holdings Inc 20200803 0 5.39 5.64 5.06 5.43 4848179 5.43 up up correct
WTW.US Weight Watchers International Inc 20200803 0 25.92 26.97 25.92 26.85 7860 26.85 up up correct
WVE.US Wave Life Sciences Ltd 20200803 0 8.79 9.05 8.78 8.95 288700 8.95 up up correct
WVFC.US WVS Financial Corp 20200803 0 13.6757 13.6757 13.6757 13.6757 53 13.1377
WVVI.US Willamette Valley Vineyards Inc 20200803 0 6.44 6.5 6.275 6.49 3659 6.49 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20200803 0 5.8864 5.9523 5.8864 5.9523 265 5.5334 up up correct
WW.US WW International Inc 20200803 0 26.04 27.09 25.81 26.86 1118354 26.86 up up correct
WWD.US Woodward Inc 20200803 0 75.49 75.74 73.23 75.4 557909 74.8519 down down correct
WYNN.US Wynn Resorts Limited 20200803 0 71.765 73.68 70.32 73.05 4449029 73.05 up up correct
XAIR.US Beyond Air Inc 20200803 0 6.2 6.5 5.88 6.31 185500 6.31 up up correct
XBIO.US Xenetic Biosciences Inc 20200803 0 1.16 1.18 1.11 1.15 244489 1.15 down down correct
XBIOW.US Xenetic Biosciences Inc 20200803 0 1.1 1.1 1.1 1.1 0 1.1
XBIT.US XBiotech Inc 20200803 0 14.76 15.59 14.76 15.52 192376 15.52 up up correct
XCAPX.US ACAP Strategic Fund 20200803 0 25.58 25.58 25.58 25.58 0 24.5683
XCBFX.US Capstone Church Bond Fund 20200803 0 12 12 12 12 0 12
XCLIX.US XCLIX 20200803 0 10.98 10.98 10.98 10.98 0 10.6207
XCUR.US Exicure Inc 20200803 0 2.25 2.34 2.25 2.31 100500 2.31 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20200803 0 19.07 19.07 19.07 19.07 0 19.07
XEL.US Xcel Energy Inc 20200803 0 68.75 69.01 68.2 68.76 2290133 66.0263 up up correct
XELA.US Exela Technologies Inc 20200803 0 0.52 0.5275 0.495 0.505 4861208 1.515 down down correct
XELB.US Xcel Brands Inc 20200803 0 0.84 0.8403 0.801 0.8399 23402 0.8399 down down correct
XENE.US Xenon Pharmaceuticals Inc 20200803 0 10.89 11.61 10.75 11.52 87313 11.52 up down incorrect
XENT.US Intersect ENT Inc 20200803 0 17.19 17.2 16.13 16.42 685983 16.42 down down correct
XERS.US Xeris Pharmaceuticals Inc 20200803 0 2.86 3.1 2.8 3.08 3357900 3.08 up up correct
XFOR.US X4 Pharmaceuticals Inc 20200803 0 7.47 7.9 7.4 7.86 104695 7.86 up up correct
XGEIX.US Guggenheim Energy & Income Fund 20200803 0 763.79 763.79 763.79 763.79 0 627.4991
XGN.US Exagen Inc 20200803 0 12.59 12.59 12 12.44 8600 12.44 down down correct
XILSX.US Pioneer ILS Interval Fund 20200803 0 8.61 8.61 8.61 8.61 0 8.1824
XLNX.US Xilinx Inc 20200803 0 107.49 107.637 104.44 106.39 3866221 105.5058 down down correct
XLRN.US Acceleron Pharma Inc 20200803 0 99.57 106.33 99.57 105.3 1133910 105.3 up up correct
XNCR.US Xencor Inc 20200803 0 30.32 31.98 30.19 31.83 310919 31.83 up up correct
XNET.US Xunlei Limited 20200803 0 3.71 4.54 3.67 4.29 6289431 4.29 up up correct
XOMA.US XOMA Corporation 20200803 0 16.897 17.32 16.03 17.24 25918 17.24 up up correct
XONE.US The ExOne Company 20200803 0 8.73 9.15 8.73 9.07 110421 9.07 up down incorrect
XP.US XP Inc 20200803 0 47.1 48.91 46.71 47.1 1282900 47.1
XPEL.US XPEL Inc 20200803 0 16.83 19.24 16.83 19.21 482819 19.21 up up correct
XPER.US Xperi Holding Corporation 20200803 0 18.5 19.485 18.5 18.98 1099179 18.7274 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20200803 0 5.93 5.93 5.93 5.93 0 5.6594
XRAY.US DENTSPLY SIRONA Inc 20200803 0 44.71 45.1 44.36 44.68 1110680 44.2578 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20200803 0 16.58 16.6 15.85 16.01 3809152 15.1177 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20200803 0 10.22 10.22 10.22 10.22 0 9.7555
XSICX.US Voya Senior Income Fund Class 20200803 0 10.2 10.2 10.2 10.2 0 9.7974
XSIIX.US ING Senior Incm Fd 20200803 0 10.18 10.18 10.18 10.18 0 9.6854
XSILX.US XSILX 20200803 0 8.66 8.66 8.66 8.66 0 8.3295
XSIWX.US ING Senior Incm Fd 20200803 0 10.23 10.23 10.23 10.23 0 9.7352
XSLCX.US Invesco Senior Loan Fund Class 20200803 0 5.93 5.93 5.93 5.93 0 5.93
XSPA.US XpresSpa Group Inc 20200803 0 4.09 4.67 4.02 4.52 14338870 4.52 up up correct
XTLB.US XTL Biopharmaceuticals Ltd 20200803 0 1.615 1.67 1.61 1.61 8390 1.61 down up incorrect
XXII.US 22nd Century Group Inc. Common Stock 20200803 0 0.79 0.808 0.757 0.77 1398700 0.77 down down correct
YELL.US Yellow Corporation 20200803 0 2.77 2.91 2.65 2.88 4430100 2.88 up up correct
YI.US 111 Inc 20200803 0 6.43 6.48 6.26 6.31 21300 6.31 down down correct
YJ.US Yunji Inc 20200803 0 2.73 2.86 2.67 2.83 263600 2.83 up up correct
YMAB.US Y 20200803 0 35.49 37.5 35.37 37.5 228900 37.5 up up correct
YMTX.US Yumanity Therapeutics Inc 20200803 0 1.46 1.5 1.44 1.49 32508 29.8 up down incorrect
YNDX.US Yandex N.V 20200803 0 58.35 59.04 57.78 58.56 1641494 58.56 up up correct
YORW.US The York Water Company 20200803 0 46.28 46.3 45.18 45.64 51884 44.7023 down down correct
YTEN.US Yield10 Bioscience Inc 20200803 0 6.28 6.37 6.05 6.37 33520 6.37 up up correct
YTRA.US Yatra Online Inc 20200803 0 0.712 0.735 0.67 0.698 666300 0.698 down down correct
YVR.US Liquid Media Group Ltd 20200803 0 1.96 1.97 1.91 1.97 381500 1.97 up up correct
YY.US JOYY Inc 20200803 0 81.96 83.04 79.51 81.25 1004898 78.0427 down down correct
Z.US Zillow Group Inc 20200803 0 69.26 69.36 67.02 67.94 2668800 67.94 down down correct
ZBRA.US Zebra Technologies Corporation 20200803 0 283.42 283.42 278.41 280.72 244467 280.72 down down correct
ZCMD.US Zhongchao Inc 20200803 0 2.48 2.48 2.35 2.4 10200 2.4 down down correct
ZD.US Ziff Davis Inc. 20200803 0 56.67 58.6 56.25 58.5 581733 58.5 up up correct
ZEST.US Ecoark Holdings Inc. Common Stock 20200803 0 3.65 3.71 3.53 3.6 205100 3.6 down down correct
ZEUS.US Olympic Steel Inc 20200803 0 10.79 11.12 10.49 10.83 73732 10.761 up up correct
ZG.US Zillow Group Inc 20200803 0 68.82 68.84 66.73 67.76 306471 67.76 down up incorrect
ZGNX.US Zogenix Inc 20200803 0 23.85 24.53 23.5 24.35 829180 24.35 up up correct
ZGYH.US Yunhong International 20200803 0 9.8 9.85 9.8 9.8 5800 9.8
ZGYHR.US Yunhong International 20200803 0 0.16 0.215 0.16 0.215 15283 0.215 up up correct
ZGYHU.US Yunhong International 20200803 0 10 10 10 10 3199 10
ZGYHW.US Yunhong International 20200803 0 0.16 0.21 0.15 0.19 20396 0.19 up up correct
ZI.US ZoomInfo Technologies Inc 20200803 0 41 45.66 40.85 45.08 2690400 45.08 up up correct
ZION.US Zions Bancorporation National Association 20200803 0 32.6 32.745 32.04 32.45 1555382 31.0693 down down correct
ZIONL.US ZIONL 20200803 0 27.24 27.24 27 27.13 13000 24.6876 down down correct
ZIONO.US Zions Bancorporation National Association 20200803 0 27.19 28.5 26.87 27.87 2400 25.5506 up up correct
ZIONP.US Zions Bancorporation National Association 20200803 0 21.6988 21.6988 21.6988 21.6988 660 20.4026
ZIOP.US ZIOPHARM Oncology Inc 20200803 0 3 3.22 2.98 3.18 1418900 3.18 up down incorrect
ZIVO.US Zivo Bioscience Inc. Common Stock 20200803 0 0.107 0.108 0.105 0.108 72540 0.108 up up correct
ZIXI.US Zix Corporation 20200803 0 7.32 7.57 7.12 7.53 1102800 7.53 up up correct
ZJZZT.US NASDAQ TEST STOCK 20200803 0 13 13 13 13 102860 13
ZKIN.US ZK International Group Co. Ltd 20200803 0 1.27 1.32 1.25 1.32 34300 1.32 up up correct
ZLAB.US Zai Lab Limited 20200803 0 76.01 80.56 76.01 80.25 257500 80.25 up up correct
ZM.US Zoom Video Communications Inc 20200803 0 256.83 271.1 256.11 268 6779300 268 up down incorrect
ZNGA.US Zynga Inc 20200803 0 9.9 10.18 9.88 10.14 20978200 10.14 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20200803 0 34.65 35.96 33.63 34.96 188700 34.96 up up correct
ZS.US Zscaler Inc 20200803 0 131.05 133.125 130.26 132.58 1767000 132.58 up up correct
ZSAN.US Zosano Pharma Corporation 20200803 0 1 1.09 0.9516 1.05 5966978 1.05 up down incorrect
ZUMZ.US Zumiez Inc 20200803 0 23.08 23.085 20.876 22 479517 22 down down correct
ZVO.US Zovio Inc 20200803 0 4.41 5.27 4.28 5.06 3550100 5.06 up up correct
ZVZZT.US NASDAQ TEST STOCK 20200803 0 10.16 10.16 9.99 10.16 1872578 10.16
ZWZZT.US NASDAQ TEST STOCK 20200803 0 13.31 13.31 13.31 13.31 41751 13.31
ZYNE.US Zynerba Pharmaceuticals Inc 20200803 0 3.76 3.89 3.6983 3.84 671176 3.84 up up correct
ZYXI.US Zynex Inc 20200803 0 19.27 19.66 18.32 18.89 813200 18.89 down down correct

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