CollectAI

close-nasdaq_stocks

2020/08/07

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20200807 0 10.37 10.37 10.37 10.37 0 9.8521
AACG.US ATA Creativity Global 20200807 0 1.27 1.28 1.2 1.2612 17855 1.2612 down down correct
AADI.US Aadi Bioscience Inc 20200807 0 20.55 25.65 19.725 23.85 511401 23.85 up up correct
AAIDX.US AAIDX 20200807 0 20.57 20.57 20.57 20.57 0 18.7617
AAL.US American Airlines Group Inc 20200807 0 12.86 13.16 12.58 13.03 61700719 13.03 up up correct
AAME.US Atlantic American Corporation 20200807 0 1.88 1.94 1.8203 1.85 1921 1.8404 down up incorrect
AAOI.US Applied Optoelectronics Inc 20200807 0 17.31 17.57 15.63 15.8 4356686 15.8 down down correct
AAON.US AAON Inc 20200807 0 57.05 59.06 56.36 58.59 219014 58.1151 up up correct
AAPL.US Apple Inc 20200807 0 452.82 454.7 441.17 444.45 49511403 110.2415 down down correct
AATC.US Image Sensing Systems Inc 20200807 0 3.91 3.92 3.88 3.9 5300 3.7108 down down correct
AAWW.US Atlas Air Worldwide Holdings Inc 20200807 0 56.21 59.45 55.74 59.07 1296893 59.07 up up correct
ABCB.US Ameris Bancorp 20200807 0 24.1 25.84 23.92 25.82 312237 25.3277 up up correct
ABEO.US Abeona Therapeutics Inc 20200807 0 2.84 2.93 2.8 2.86 573430 2.86 up up correct
ABIO.US ARCA biopharma Inc 20200807 0 6.9 6.94 6.8 6.88 1250265 6.88 down down correct
ABMD.US Abiomed Inc 20200807 0 310.48 316.88 307.44 310.82 445410 310.82 up up correct
ABST.US Absolute Software Corporation 20200807 0 12.32 12.35 12.2 12.25 2400 11.8825 down up incorrect
ABTX.US Allegiance Bancshares Inc 20200807 0 24.46 26.34 24.46 26.33 47351 25.835 up up correct
ABUS.US Arbutus Biopharma Corporation 20200807 0 3.91 4.04 3.43 3.8 11335200 3.8 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20200807 0 3.8 3.8 3.8 3.8 169 3.8
ACAD.US ACADIA Pharmaceuticals Inc 20200807 0 43.99 44.15 42.68 42.73 1338824 42.73 down up incorrect
ACB.US Aurora Cannabis Inc 20200807 0 10.24 10.3071 9.99 10.27 1920910 10.27 up up correct
ACBI.US Atlantic Capital Bancshares Inc 20200807 0 10.48 11.1 10.48 11.06 51900 11.06 up down incorrect
ACCD.US Accolade Inc 20200807 0 41.4 41.8 36.905 37 279780 37 down down correct
ACER.US Acer Therapeutics Inc 20200807 0 4.47 5.84 4.34 5.41 3033837 5.41 up down incorrect
ACET.US Adicet Bio Inc 20200807 0 2.5 2.54 2.42 2.45 44551 17.15 down down correct
ACEVU.US ACE Convergence Acquisition Corp 20200807 0 10.05 10.05 10 10 709200 10 down down correct
ACGL.US Arch Capital Group Ltd 20200807 0 31.18 32.54 30.96 32.49 1415525 32.49 up down incorrect
ACGLO.US Arch Capital Group Ltd 20200807 0 26.25 26.3 26.0917 26.3 7512 24.3263 up up correct
ACHC.US Acadia Healthcare Company Inc 20200807 0 30.74 31.11 30.51 31.05 325063 31.05 up up correct
ACHV.US Achieve Life Sciences Inc 20200807 0 10.9246 11.7353 10.51 10.99 910224 10.99 up up correct
ACIU.US AC Immune SA 20200807 0 6.6 6.84 6.55 6.72 355700 6.72 up down incorrect
ACIW.US ACI Worldwide Inc 20200807 0 31.27 31.97 30 30.5 1107699 30.5 down down correct
ACLS.US Axcelis Technologies Inc 20200807 0 25.72 26.53 25.6 26.03 465762 26.03 up down incorrect
ACMR.US ACM Research Inc 20200807 0 109.99 110.56 99.79 101.92 615700 101.92 down down correct
ACNB.US ACNB Corporation 20200807 0 20.8239 22.45 20.8239 22.2 18854 20.9748 up up correct
ACOR.US Acorda Therapeutics Inc 20200807 0 0.7583 0.7599 0.708 0.7406 316767 4.4436 down down correct
ACRS.US Aclaris Therapeutics Inc 20200807 0 1.9 2.14 1.82 2.1 469181 2.1 up down incorrect
ACRX.US AcelRx Pharmaceuticals Inc 20200807 0 1.2 1.32 1.18 1.32 1704300 1.32 up up correct
ACST.US Acasti Pharma Inc 20200807 0 0.7971 0.815 0.7801 0.795 289866 6.36 down down correct
ACTG.US Acacia Research Corporation 20200807 0 4.06 4.2 4.04 4.14 426357 4.14 up up correct
ADAP.US Adaptimmune Therapeutics plc 20200807 0 8.06 8.18 7.87 7.98 875544 7.98 down up incorrect
ADBE.US Adobe Inc 20200807 0 460.87 461.79 445.09 449.57 3289685 449.57 down down correct
ADES.US Advanced Emissions Solutions Inc 20200807 0 4.12 4.21 4.07 4.2 150475 4.2 up up correct
ADI.US Analog Devices Inc 20200807 0 116.87 117.3 115.52 116.32 2110808 113.3223 down down correct
ADIL.US Adial Pharmaceuticals Inc 20200807 0 1.82 2.02 1.66 1.86 3536161 1.86 up up correct
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20200807 0 0.32 0.405 0.305 0.305 39557 0.305 down down correct
ADMA.US ADMA Biologics Inc 20200807 0 2.91 2.98 2.85 2.9 4217100 2.9 down down correct
ADMP.US Adamis Pharmaceuticals Corporation 20200807 0 1.21 1.28 1.15 1.18 5392298 1.18 down down correct
ADMS.US Adamas Pharmaceuticals Inc 20200807 0 3.2 4.14 3.19 3.78 5946311 3.78 up up correct
ADN.US Advent Technologies Holdings Inc 20200807 0 10.26 10.3 10.25 10.286 14600 10.286 up up correct
ADNWW.US Advent Technologies Holdings Inc 20200807 0 0.38 0.38 0.23 0.35 842329 0.35 down down correct
ADP.US Automatic Data Processing Inc 20200807 0 136.98 138.98 136.63 137.99 3090845 133.8003 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20200807 0 39.87 40.15 37.77 38.22 573000 38.22 down down correct
ADSK.US Autodesk Inc 20200807 0 242.47 242.47 233.2 236.24 1042919 236.24 down down correct
ADTN.US ADTRAN Inc 20200807 0 12.2 12.75 12.17 12.4 325794 11.9983 up up correct
ADTX.US Aditxt Inc 20200807 0 6.68 6.71 5.52 5.85 2637700 5.85 down down correct
ADUS.US Addus HomeCare Corporation 20200807 0 97.13 99.57 97.13 99.3 52955 99.3 up up correct
ADV.US Advantage Solutions Inc 20200807 0 10.9 10.9 10.7 10.85 11500 10.85 down down correct
ADVM.US Adverum Biotechnologies Inc 20200807 0 17.77 19.25 17.77 18.46 601190 18.46 up up correct
ADXN.US Addex Therapeutics Ltd 20200807 0 13.67 37.52 13.67 21 16600 21 up down incorrect
ADXS.US Advaxis Inc 20200807 0 0.565 0.57 0.534 0.55 1088800 0.55 down down correct
AEGN.US Aegion Corporation 20200807 0 16.73 17.36 16.73 17.34 73553 17.34 up up correct
AEHL.US Antelope Enterprise Holdings Limited 20200807 0 0.7947 0.9 0.7714 0.863 419335 2.589 up up correct
AEHR.US Aehr Test Systems 20200807 0 2.24 2.26 2.12 2.12 83200 2.12 down up incorrect
AEIS.US Advanced Energy Industries Inc 20200807 0 76.6 78.73 75.87 78.64 403779 78.3038 up up correct
AEL.US PB 20200807 0 24.48 24.68 24.31 24.66 17523 22.9211 up down incorrect
AEMD.US Aethlon Medical Inc 20200807 0 2.03 2.03 1.805 1.93 472034 1.93 down up incorrect
AEP.US American Electric Power Company Inc 20200807 0 84.25 87.15 84.25 86.6 2230752 82.9184 up down incorrect
AEPPL.US American Electric Power Company Inc. Corporate Unit 20200807 0 51.36 52.15 51.36 52 17200 47.3409 up down incorrect
AERI.US Aerie Pharmaceuticals Inc 20200807 0 12.49 13.08 12 12.61 2420111 12.61 up down incorrect
AESE.US Allied Esports Entertainment Inc 20200807 0 2.16 2.16 2.05 2.11 291100 2.11 down up incorrect
AEY.US ADDvantage Technologies Group Inc 20200807 0 2.32 2.3871 2.23 2.37 149661 2.37 up down incorrect
AEYE.US AudioEye Inc 20200807 0 12.88 13.95 12.24 13.46 67904 13.46 up up correct
AEZS.US Aeterna Zentaris Inc 20200807 0 0.449 0.5053 0.449 0.496 10146000 0.496 up up correct
AFBI.US Affinity Bancshares Inc 20200807 0 7.4543 7.8237 7.4543 7.8182 1277 7.8182 up up correct
AFIB.US Acutus Medical Inc 20200807 0 25.52 28.93 24.777 26.79 648300 26.79 up up correct
AFIN.US American Finance Trust Inc 20200807 0 7.42 7.65 7.21 7.64 289053 6.8548 up up correct
AFINP.US American Finance Trust Inc 20200807 0 22.887 23.31 22.87 23.27 13400 21.248 up up correct
AFMD.US Affimed N.V 20200807 0 3.78 3.94 3.74 3.81 640264 3.81 up up correct
AFYA.US Afya Limited 20200807 0 26.66 26.93 26.292 26.74 45400 26.74 up up correct
AGBA.US AGBA Acquisition Limited 20200807 0 10.33 10.33 10.33 10.33 0 10.33
AGBAR.US AGBA Acquisition Limited 20200807 0 0.3 0.325 0.2101 0.2101 32548 0.2101 down down correct
AGBAU.US AGBA Acquisition Limited 20200807 0 10.7 10.7 10.7 10.7 0 10.7
AGBAW.US AGBA Acquisition Limited 20200807 0 0.3 0.3 0.13 0.23 269240 0.23 down up incorrect
AGEN.US Agenus Inc 20200807 0 3.34 3.83 3.34 3.75 3341124 3.75 up up correct
AGFS.US AgroFresh Solutions Inc 20200807 0 2.47 2.73 2.43 2.66 117900 2.66 up up correct
AGIL.US AgileThought Inc 20200807 0 9.91 9.91 9.91 9.91 450 9.91
AGIO.US Agios Pharmaceuticals Inc 20200807 0 43.67 43.855 42.41 43.24 551762 43.24 down up incorrect
AGLE.US Aeglea BioTherapeutics Inc 20200807 0 6.91 6.99 6.83 6.98 156400 6.98 up up correct
AGMH.US AGM Group Holdings Inc 20200807 0 15.31 15.31 14.755 14.85 4500 14.85 down down correct
AGNC.US AGNC Investment Corp 20200807 0 13.58 13.68 13.54 13.63 5031680 12.0835 up up correct
AGNCM.US AGNC Investment Corp 20200807 0 22.58 22.87 22.58 22.79 19867 20.9094 up up correct
AGNCN.US AGNC Investment Corp 20200807 0 23.92 23.95 23.76 23.92 16030 21.9562
AGNCO.US AGNC Investment Corp 20200807 0 22.77 22.93 22.77 22.85 46015 21.0495 up up correct
AGNCP.US AGNC Investment Corp. 20200807 0 22.11 22.4 22.11 22.35 30662 20.6374 up up correct
AGRX.US Agile Therapeutics Inc 20200807 0 2.65 2.7113 2.6 2.65 1140936 2.65
AGTC.US Applied Genetic Technologies Corporation 20200807 0 5.28 5.59 5.28 5.52 301181 5.52 up up correct
AGYS.US Agilysys Inc 20200807 0 22.03 23.56 21.85 23.525 218270 23.525 up down incorrect
AHCO.US AdaptHealth Corp 20200807 0 23 24.75 22.93 23.29 388100 23.29 up up correct
AHPI.US Allied Healthcare Products Inc 20200807 0 10.35 10.69 10.15 10.35 200739 10.35
AIH.US Aesthetic Medical International Holdings Group Limited 20200807 0 4.55 4.73 4.4 4.4 40900 4.4 down down correct
AIHS.US Senmiao Technology Limited 20200807 0 0.525 0.525 0.505 0.5099 2161826 0.5099 down down correct
AIKI.US AIkido Pharma Inc 20200807 0 1.16 1.2122 1.14 1.16 1531442 1.16
AIMC.US Altra Industrial Motion Corp 20200807 0 35.92 37.45 35.92 37.39 176372 37.1192 up up correct
AINV.US Apollo Investment Corporation 20200807 0 9.46 9.64 8.86 9.62 1283165 8.09 up down incorrect
AIRG.US Airgain Inc 20200807 0 14.6 14.96 13.1 13.35 225000 13.35 down up incorrect
AIRT.US Air T Inc 20200807 0 11.83 11.83 11.83 11.83 138 11.83
AIRTP.US Air T Inc 20200807 0 20.75 20.75 20.75 20.75 0 18.3625
AKAM.US Akamai Technologies Inc 20200807 0 109.31 109.69 107.96 109.22 1697735 109.22 down up incorrect
AKBA.US Akebia Therapeutics Inc 20200807 0 11.07 11.57 10.93 10.98 921000 10.98 down down correct
AKRO.US Akero Therapeutics Inc 20200807 0 35.9 36.62 35.08 35.16 177100 35.16 down up incorrect
AKTS.US Akoustis Technologies Inc 20200807 0 7.83 8.089 7.807 7.94 323600 7.94 up up correct
AKTX.US Akari Therapeutics Plc 20200807 0 1.9 1.94 1.85 1.91 318481 1.91 up up correct
AKUS.US Akouos Inc 20200807 0 20.48 21.75 20.02 20.56 104400 20.56 up up correct
ALAC.US Alberton Acquisition Corporation 20200807 0 10.78 10.78 10.78 10.78 0 10.78
ALACR.US Alberton Acquisition Corporation RT 20200807 0 0.21 0.21 0.21 0.21 3617 0.21
ALACU.US Alberton Acquisition Corporation 20200807 0 10.69 10.69 10.69 10.69 0 10.69
ALACW.US Alberton Acquisition Corporation 20200807 0 0.1289 0.1289 0.08 0.0999 326331 0.0999 down down correct
ALBO.US Albireo Pharma Inc 20200807 0 24.84 25.47 24.56 24.82 187600 24.82 down down correct
ALCO.US Alico Inc 20200807 0 32.3 33 31.4063 32.42 14064 31.0269 up down incorrect
ALDX.US Aldeyra Therapeutics Inc 20200807 0 6.7 7.36 6.7 7.13 566673 7.13 up up correct
ALEC.US Alector Inc 20200807 0 15.08 15.89 14.511 14.85 1186100 14.85 down down correct
ALGN.US Align Technology Inc 20200807 0 301.1 309.1 299.99 305.81 818557 305.81 up up correct
ALGT.US Allegiant Travel Company 20200807 0 117.5 120.79 116.55 118.16 140085 118.16 up up correct
ALIM.US Alimera Sciences Inc 20200807 0 6.94 6.94 6.13 6.31 84500 6.31 down up incorrect
ALJJ.US ALJ Regional Holdings Inc 20200807 0 0.79 0.8 0.7 0.72 489500 0.72 down down correct
ALKS.US Alkermes plc 20200807 0 18.61 18.8 18.49 18.695 740254 18.695 up up correct
ALLK.US Allakos Inc 20200807 0 82.86 87.32 82.37 84.99 134010 84.99 up up correct
ALLO.US Allogene Therapeutics Inc 20200807 0 36.93 38 36.37 37.63 841200 37.63 up up correct
ALLT.US Allot Ltd 20200807 0 11.45 11.58 11.19 11.55 180361 11.55 up up correct
ALNA.US Allena Pharmaceuticals Inc 20200807 0 1.47 1.53 1.4 1.49 855000 1.49 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20200807 0 145.26 147.075 142.18 143.53 400552 143.53 down down correct
ALOT.US AstroNova Inc 20200807 0 6.87 7.3 6.87 7.18 13151 7.18 up up correct
ALPN.US Alpine Immune Sciences Inc 20200807 0 10.7 10.898 10.3688 10.59 41710 10.59 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20200807 0 0.0585 0.0585 0.0523 0.0564 409747 0.0564 down down correct
ALRM.US Alarm.com Holdings Inc 20200807 0 60.63 60.87 59.45 60.25 583400 60.25 down down correct
ALRN.US Aileron Therapeutics Inc 20200807 0 1.48 1.54 1.42 1.45 782500 1.45 down down correct
ALRS.US Alerus Financial Corporation 20200807 0 19.5 20.45 19.25 20.23 72321 19.5709 up up correct
ALT.US Altimmune Inc 20200807 0 26.1 28.19 26.1 27.38 1029705 27.38 up up correct
ALTM.US Altus Midstream Company 20200807 0 14.35 14.6877 13.51 13.75 32402 12.5203 down down correct
ALTO.US Alto Ingredients Inc 20200807 0 2.64 2.95 2.51 2.69 4490064 2.69 up up correct
ALTR.US Altair Engineering Inc 20200807 0 42.51 44.34 40.29 41.03 490700 41.03 down down correct
ALVR.US AlloVir Inc 20200807 0 32.69 37.37 32.16 34.51 549500 34.51 up up correct
ALXO.US ALX Oncology Holdings Inc 20200807 0 43.9 44.5 41.5 44.19 68000 44.19 up up correct
ALYA.US Alithya Group Inc 20200807 0 1.64 1.7 1.64 1.65 13400 1.65 up up correct
AMAL.US Amalgamated Financial Corp 20200807 0 11.55 12.05 11.51 12.05 28613 11.6724 up up correct
AMAT.US Applied Materials Inc 20200807 0 63.69 65.01 62.78 63.57 7124232 62.7261 down down correct
AMBA.US Ambarella Inc 20200807 0 46.25 46.94 45.65 46.34 256924 46.34 up up correct
AMCX.US AMC Networks Inc 20200807 0 23.71 23.83 23.12 23.595 935768 23.595 down up incorrect
AMD.US Advanced Micro Devices Inc 20200807 0 86.67 87.29 82.6702 84.85 66543157 84.85 down down correct
AMED.US Amedisys Inc 20200807 0 236.3 239.49 235.26 237 162829 237 up up correct
AMEH.US Apollo Medical Holdings Inc 20200807 0 17.2 17.5 17.11 17.17 72137 17.17 down down correct
AMGN.US Amgen Inc 20200807 0 243.58 243.62 238.57 240.69 1352305 230.3491 down up incorrect
AMKR.US Amkor Technology Inc 20200807 0 13.22 13.4 12.7928 13.02 1205987 12.8935 down down correct
AMNB.US American National Bankshares Inc 20200807 0 23.6599 24.25 22.829 24.25 18594 22.9934 up up correct
AMOT.US Allied Motion Technologies Inc 20200807 0 41.29 42.75 41.05 42.75 26697 28.3844 up down incorrect
AMPG.US AmpliTech Group Inc 20200807 0 0.0695 0.0695 0.0603 0.0659 109280 1.318 down up incorrect
AMPH.US Amphastar Pharmaceuticals Inc 20200807 0 20.07 20.44 19.52 20.14 258024 20.14 up up correct
AMRK.US A 20200807 0 26.39 26.5 24.87 25.37 43917 23.0511 down up incorrect
AMRN.US Amarin Corporation plc 20200807 0 7 7.37 6.935 7 7416167 7
AMRS.US Amyris Inc 20200807 0 4.05 4.08 3.58 3.86 4162000 3.86 down down correct
AMSC.US American Superconductor Corporation 20200807 0 11.38 11.98 11.25 11.51 469534 11.51 up up correct
AMSF.US AMERISAFE Inc 20200807 0 64.73 67.86 64.73 67.75 131372 58.1608 up up correct
AMSWA.US American Software Inc 20200807 0 17.04 17.25 16.97 17.16 134669 16.6091 up up correct
AMTB.US Amerant Bancorp Inc 20200807 0 13.27 14.14 13.18 14.08 26522 14.0559 up up correct
AMTBB.US Amerant Bancorp Inc 20200807 0 9.9 9.9 9.9 9.9 300 9.9
AMTI.US Applied Molecular Transport Inc 20200807 0 21.01 21.955 20.93 21.26 179200 21.26 up up correct
AMTX.US Aemetis Inc 20200807 0 1.889 2.18 1.85 1.97 1568650 1.97 up up correct
AMWD.US American Woodmark Corporation 20200807 0 85.22 87.8 85.1 87.18 56002 87.18 up up correct
AMYT.US Amryt Pharma plc 20200807 0 11.39 11.78 11.38 11.61 7000 11.61 up up correct
AMZN.US Amazon.com Inc 20200807 0 3224.01 3240.81 3140.673 3167.46 3936127 3167.46 down down correct
ANAB.US AnaptysBio Inc 20200807 0 17.59 18.65 17.19 18.46 212767 18.46 up up correct
ANAT.US American National Group Inc 20200807 0 71.71 74.98 71.71 74.75 23153 71.5857 up down incorrect
ANDE.US The Andersons Inc 20200807 0 16.85 17.38 16.5 17.11 229058 16.5437 up up correct
ANGI.US Angi Inc 20200807 0 15.75 16.085 15.405 15.71 1433840 15.71 down up incorrect
ANGO.US AngioDynamics Inc 20200807 0 9.05 9.55 9.05 9.43 235886 9.43 up up correct
ANIK.US Anika Therapeutics Inc 20200807 0 33.7 35.2 33.7 34.47 117018 34.47 up up correct
ANIP.US ANI Pharmaceuticals Inc 20200807 0 29.22 30.6 29.035 30.37 73424 30.37 up down incorrect
ANIX.US Anixa Biosciences Inc 20200807 0 2.82 2.87 2.77 2.8 61600 2.8 down down correct
ANNX.US Annexon Inc 20200807 0 21.17 26.9 20 21.74 398200 21.74 up up correct
ANPC.US AnPac Bio 20200807 0 9.65 10.6 6.8 7.6 15553620 7.6 down down correct
ANSS.US ANSYS Inc 20200807 0 313.85 318 308.75 312.37 326063 312.37 down up incorrect
ANTE.US AirNet Technology Inc 20200807 0 0.99 0.99 0.89 0.97 124400 0.97 down up incorrect
ANY.US Sphere 3D Corp 20200807 0 3.07 3.1 2.95 3.01 126826 3.01 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20200807 0 11.22 11.71 11.17 11.55 78655 11.55 up down incorrect
APA.US APA Corporation 20200807 0 15.47 15.6783 15.12 15.54 6973208 15.3975 up up correct
APDN.US Applied DNA Sciences Inc 20200807 0 9.84 10.24 9.61 10 646155 10 up up correct
APEI.US American Public Education Inc 20200807 0 29.62 30.68 29.62 30.44 65940 30.44 up up correct
APEN.US Apollo Endosurgery Inc 20200807 0 1.58 1.6 1.45 1.5 22900 1.5 down down correct
API.US Agora Inc 20200807 0 39.08 39.31 36.65 38 1013600 38 down down correct
APLS.US Apellis Pharmaceuticals Inc 20200807 0 27.11 27.58 26.71 27.1 434000 27.1 down down correct
APLT.US Applied Therapeutics Inc 20200807 0 26.21 27.42 24.85 27.12 252100 27.12 up up correct
APM.US Aptorum Group Limited 20200807 0 3.6 3.63 3.46 3.54 69716 3.54 down down correct
APOG.US Apogee Enterprises Inc 20200807 0 22.44 23.4 22.35 23.395 143605 22.7511 up up correct
APOP.US Cellect Biotechnology Ltd 20200807 0 3.35 3.35 3.21 3.3 82776 13.2 down down correct
APPF.US AppFolio Inc 20200807 0 168.33 168.33 156.7 158.98 108100 158.98 down down correct
APPH.US AppHarvest Inc 20200807 0 9.86 9.97 9.86 9.97 1300 9.97 up up correct
APPHW.US AppHarvest Inc 20200807 0 0.7102 0.8399 0.635 0.8399 55952 0.8399 up up correct
APPN.US Appian Corporation 20200807 0 54.89 59.64 51.42 53.96 1915000 53.96 down down correct
APPS.US Digital Turbine Inc 20200807 0 21.91 24.42 21.66 22.59 10797700 22.59 up up correct
APRE.US Aprea Therapeutics Inc 20200807 0 29.55 30.15 29.53 30.1 42100 30.1 up up correct
APTO.US Aptose Biosciences Inc 20200807 0 5.1 5.12 4.91 4.97 1268662 4.97 down up incorrect
APTX.US Aptinyx Inc 20200807 0 3.93 4.1 3.93 3.95 172600 3.95 up up correct
APVO.US Aptevo Therapeutics Inc 20200807 0 8.196 8.55 8.1 8.45 72600 8.45 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20200807 0 1.13 1.18 1.12 1.17 39700 1.17 up up correct
APYX.US Apyx Medical Corporation 20200807 0 4.94 5.02 4.85 5 46800 5 up down incorrect
AQB.US AquaBounty Technologies Inc 20200807 0 2.41 2.54 2.395 2.51 3496055 2.51 up up correct
AQMS.US Aqua Metals Inc 20200807 0 1.09 1.1 1.01 1.04 290900 1.04 down down correct
AQST.US Aquestive Therapeutics Inc 20200807 0 6.03 6.33 6.013 6.29 744300 6.29 up up correct
ARAV.US Aravive Inc 20200807 0 5.58 6.24 5.43 6.03 470314 6.03 up up correct
ARAY.US Accuray Incorporated 20200807 0 2.55 2.62 2.5 2.61 353165 2.61 up up correct
ARCB.US ArcBest Corporation 20200807 0 29.845 31.39 29.77 31.38 147310 31.1773 up up correct
ARCC.US Ares Capital Corporation 20200807 0 14.55 14.94 14.5 14.87 2577664 13.0136 up up correct
ARCE.US Arco Platform Limited 20200807 0 45.82 48.94 45.72 48.78 449700 48.78 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20200807 0 56.03 61.97 55.88 57.51 1077000 57.51 up down incorrect
ARDS.US Aridis Pharmaceuticals Inc 20200807 0 7.15 7.99 7.15 7.23 17100 7.23 up up correct
ARDX.US Ardelyx Inc 20200807 0 5.6 5.865 5.5308 5.78 321226 5.78 up up correct
AREC.US American Resources Corporation 20200807 0 1.28 1.31 1.25 1.27 21072 1.27 down down correct
ARGO.US PA 20200807 0 25 25.05 24.95 24.99 35271 23.1801 down down correct
ARGX.US argenx SE 20200807 0 230.31 234.5 228.77 230.76 127100 230.76 up up correct
ARKO.US Arko Corp 20200807 0 10.206 10.215 10.15 10.16 542725 10.16 down down correct
ARKOW.US Arko Corp 20200807 0 1.3 1.3 1.25 1.25 1392 1.25 down down correct
ARKR.US Ark Restaurants Corp 20200807 0 9.6 9.82 9.36 9.55 17000 9.55 down down correct
ARLP.US Alliance Resource Partners L.P 20200807 0 3.25 3.26 3.16 3.21 253835 3.0623 down down correct
ARNA.US Arena Pharmaceuticals Inc 20200807 0 64.75 66.22 62.7 63.27 428900 63.27 down up incorrect
AROW.US Arrow Financial Corporation 20200807 0 27.55 29.04 27.55 29.04 29068 27.714 up up correct
ARQT.US Arcutis Biotherapeutics Inc 20200807 0 24.29 24.59 24.02 24.22 120000 24.22 down down correct
ARTL.US Artelo Biosciences Inc 20200807 0 1.33 1.33 1.14 1.25 1185400 1.25 down down correct
ARTNA.US Artesian Resources Corporation 20200807 0 35.26 37.67 35.26 37.56 43051 36.3413 up up correct
ARTW.US Art's 20200807 0 2.55 2.55 2.4 2.48 17200 2.48 down down correct
ARVL.US Arrival 20200807 0 10.08 10.08 10.08 10.08 100034 10.08
ARVN.US Arvinas Inc 20200807 0 29.74 29.74 28.24 28.72 272500 28.72 down up incorrect
ARWR.US Arrowhead Pharmaceuticals Inc 20200807 0 41.5 42 39.56 40.23 921836 40.23 down down correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20200807 0 21.53 21.53 21.53 21.53 0 19.0021
ASLE.US AerSale Corporation 20200807 0 10.28 10.31 10.28 10.2839 2224 10.2839 up up correct
ASLEW.US AerSale Corporation 20200807 0 0.3675 0.375 0.3675 0.37 14792 0.37 up up correct
ASLN.US ASLAN Pharmaceuticals Limited 20200807 0 1.62 1.65 1.62 1.64 48002 1.64 up up correct
ASMB.US Assembly Biosciences Inc 20200807 0 22.11 22.61 21.32 21.85 230001 21.85 down down correct
ASML.US ASML Holding N.V 20200807 0 370.74 371.17 362.3284 366.07 572522 362.6558 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20200807 0 9.83 10.27 9.21 9.28 243015 9.28 down down correct
ASPU.US Aspen Group Inc 20200807 0 10.59 11.06 10.45 11 262700 11 up up correct
ASRT.US Assertio Holdings Inc 20200807 0 0.84 0.8729 0.7 0.7836 3874038 3.1344 down down correct
ASRV.US AmeriServ Financial Inc 20200807 0 2.93 2.93 2.88 2.92 1977 2.8206 down down correct
ASTC.US Astrotech Corporation 20200807 0 2.95 3.27 2.9418 3.17 331562 3.17 up up correct
ASTE.US Astec Industries Inc 20200807 0 50.37 51.69 50 51.29 134771 50.6502 up up correct
ASTS.US AST SpaceMobile Inc 20200807 0 10.15 10.19 10.15 10.15 6200 10.15
ASTSW.US AST SpaceMobile Inc 20200807 0 0.85 0.85 0.8 0.8 1000 0.8 down down correct
ASUR.US Asure Software Inc 20200807 0 7.4 7.5 7.22 7.31 154118 7.31 down down correct
ASYS.US Amtech Systems Inc 20200807 0 5 5.09 4.885 4.93 21770 4.93 down down correct
ATAX.US America First Multifamily Investors L.P 20200807 0 4.27 4.4707 4.21 4.43 156738 4.0992 up down incorrect
ATCX.US Atlas Technical Consultants Inc 20200807 0 8.919 9.29 8.905 9.054 5800 9.054 up up correct
ATEC.US Alphatec Holdings Inc 20200807 0 6.05 6.94 5.82 6.76 1333400 6.76 up up correct
ATER.US Aterian Inc 20200807 0 7.21 7.989 7.21 7.74 69900 7.74 up up correct
ATEX.US Anterix Inc 20200807 0 44.42 46.8 44.15 45.35 109202 45.35 up down incorrect
ATHE.US Alterity Therapeutics Limited 20200807 0 2.24 2.96 2.21 2.54 2961395 2.54 up up correct
ATHX.US Athersys Inc 20200807 0 2.64 2.68 2.55 2.62 1737069 2.62 down up incorrect
ATIF.US ATIF Holdings Limited 20200807 0 1.63 1.64 1.58 1.59 153900 1.59 down down correct
ATLC.US Atlanticus Holdings Corporation 20200807 0 7.93 7.93 7.75 7.9 7000 7.9 down down correct
ATLO.US Ames National Corporation 20200807 0 19 19.79 18.865 19.74 6094 18.6673 up up correct
ATMH.US All Things Mobile Analytic Inc 20200807 0 0.96 0.97 0.028 0.13 10726 0.13 down up incorrect
ATNI.US ATN International Inc 20200807 0 56.7 59.43 56.7 58.88 23874 57.8208 up up correct
ATNX.US Athenex Inc 20200807 0 10.88 11.1 10.8 11.01 699400 11.01 up up correct
ATOM.US Atomera Incorporated 20200807 0 12.51 12.55 11.26 11.84 1045400 11.84 down down correct
ATOS.US Atossa Therapeutics Inc 20200807 0 3.88 3.8899 3.75 3.83 321563 3.83 down down correct
ATRA.US Atara Biotherapeutics Inc 20200807 0 12.5 13.04 12.35 12.73 492785 12.73 up down incorrect
ATRC.US AtriCure Inc 20200807 0 41.9 43.28 41.81 42.53 285042 42.53 up up correct
ATRI.US Atrion Corporation 20200807 0 658 661 630.56 645.91 5084 635.3814 down up incorrect
ATRO.US Astronics Corporation 20200807 0 9.99 10.74 9.99 10.69 304702 10.69 up down incorrect
ATRS.US Antares Pharma Inc 20200807 0 2.87 3.17 2.86 3.11 1846000 3.11 up down incorrect
ATSG.US Air Transport Services Group Inc 20200807 0 25.28 26.23 25.12 26.18 531275 26.18 up down incorrect
ATVI.US Activision Blizzard Inc 20200807 0 84.43 85.4 80.99 82.47 9181875 82.0726 down down correct
ATXI.US Avenue Therapeutics Inc 20200807 0 10.075 10.34 10.05 10.28 28100 10.28 up up correct
ATXS.US Astria Therapeutics Inc 20200807 0 38.76 40.02 37.5 39.06 16967 39.06 up up correct
ATY.US AcuityAds Holdings Inc. Common Shares 20200807 0 1.506 1.52 1.506 1.52 6700 1.52 up up correct
AUB.US Atlantic Union Bankshares Corporation 20200807 0 22.63 24.36 22.593 24.34 317783 23.4555 up up correct
AUBAP.US Atlantic Union Bankshares Corporation 20200807 0 25.66 25.93 25.657 25.87 62700 23.5726 up up correct
AUBN.US Auburn National Bancorporation Inc 20200807 0 46 46 45 45 1227 43.2382 down down correct
AUDC.US AudioCodes Ltd 20200807 0 35.89 37.12 35.89 36.1 373879 35.5772 up up correct
AUID.US Ipsidy Inc. Common Stock 20200807 0 4.5 4.5 4.5 4.5 5582 4.5
AUPH.US Aurinia Pharmaceuticals Inc 20200807 0 14.28 14.814 14.23 14.67 1112943 14.67 up up correct
AUTL.US Autolus Therapeutics plc 20200807 0 16.13 16.21 15.085 15.66 342600 15.66 down down correct
AUTO.US AutoWeb Inc 20200807 0 1.79 1.85 1.69 1.75 107700 1.75 down down correct
AVAV.US AeroVironment Inc 20200807 0 81.7 84 80.26 81.05 159737 81.05 down up incorrect
AVCO.US Avalon GloboCare Corp 20200807 0 1.64 1.64 1.56 1.6 196960 1.6 down down correct
AVCT.US American Virtual Cloud Technologies Inc 20200807 0 7.98 8.45 7.62 7.84 2067600 7.84 down down correct
AVCTW.US AVCTW 20200807 0 0.73 0.83 0.6501 0.68 511173 0.68 down down correct
AVDL.US Avadel Pharmaceuticals plc 20200807 0 8.5 8.52 8.23 8.36 407751 8.36 down down correct
AVEO.US AVEO Pharmaceuticals Inc 20200807 0 4.56 4.62 4.44 4.6 199700 4.6 up down incorrect
AVGO.US Broadcom Inc 20200807 0 328.39 329.73 321.48 325.93 1419332 311.0209 down down correct
AVGOP.US Broadcom Inc 20200807 0 1158.26 1158.26 1155.17 1155.17 2100 1064.9535 down down correct
AVGR.US Avinger Inc 20200807 0 0.541 0.5441 0.5 0.5347 13600240 0.5347 down up incorrect
AVID.US Avid Technology Inc 20200807 0 9.02 9.15 8.82 8.94 347911 8.94 down down correct
AVNW.US Aviat Networks Inc 20200807 0 20.87 20.87 20.47 20.71 6561 10.355 down down correct
AVRO.US AVROBIO Inc 20200807 0 16.85 17.42 16.3 16.5 128500 16.5 down down correct
AVT.US Avnet Inc 20200807 0 30.09 30.09 28.6 29.22 1059134 28.137 down down correct
AVTX.US Avalo Therapeutics Inc 20200807 0 2.88 2.915 2.79 2.84 363000 2.84 down down correct
AVXL.US Anavex Life Sciences Corp 20200807 0 4.19 4.31 3.865 4.2 1066600 4.2 up up correct
AWH.US Aspira Women's Health Inc 20200807 0 4.36 4.56 4.325 4.44 444274 4.44 up up correct
AWRE.US Aware Inc 20200807 0 2.88 2.97 2.82 2.85 13200 2.85 down down correct
AXAS.US Abraxas Petroleum Corporation 20200807 0 0.1985 0.205 0.1981 0.202 109857 4.04 up up correct
AXDX.US Accelerate Diagnostics Inc 20200807 0 17.82 17.82 15.24 15.5 410857 15.5 down down correct
AXGN.US AxoGen Inc 20200807 0 12.03 12.38 11.98 12.22 291385 12.22 up up correct
AXLA.US Axcella Health Inc 20200807 0 5.22 5.236 5.02 5.155 131700 5.155 down down correct
AXNX.US Axonics Inc 20200807 0 45 46.15 41.44 44.07 721600 44.07 down down correct
AXON.US Axon Enterprise Inc 20200807 0 85.5 88 82.5 83.88 2278757 83.88 down down correct
AXSM.US Axsome Therapeutics Inc 20200807 0 78.26 80.29 76.17 78.07 395669 78.07 down down correct
AXTI.US AXT Inc 20200807 0 5.07 5.14 4.96 5 246500 5 down down correct
AY.US Atlantica Sustainable Infrastructure plc 20200807 0 29.9 30.2 29.8477 30.03 624601 27.9528 up down incorrect
AYLA.US Ayala Pharmaceuticals Inc 20200807 0 12.99 12.99 12.51 12.65 6200 12.65 down down correct
AYRO.US Ayro Inc 20200807 0 4.27 4.44 4.03 4.17 1856195 4.17 down down correct
AYTU.US Aytu Biopharma Inc 20200807 0 1.38 1.42 1.37 1.38 306471 13.8
AZN.US AstraZeneca PLC 20200807 0 55.78 55.86 54.97 55.41 3849225 53.4995 down up incorrect
AZPN.US Aspen Technology Inc 20200807 0 101.43 102.85 101.16 102.84 288307 102.84 up down incorrect
AZRX.US AzurRx BioPharma Inc 20200807 0 1.11 1.19 1.0955 1.17 38612 11.7 up up correct
BAND.US Bandwidth Inc 20200807 0 151.3 152.99 144.48 147.25 338200 147.25 down down correct
BANF.US BancFirst Corporation 20200807 0 42.64 44.95 42.58 44.84 114156 43.4998 up up correct
BANR.US Banner Corporation 20200807 0 35.49 37.28 35.28 37.28 139719 35.7494 up up correct
BANX.US StoneCastle Financial Corp 20200807 0 16.92 17.95 16.92 17.66 29733 16.0654 up down incorrect
BATRA.US The Liberty Braves Group 20200807 0 19.34 19.63 19.21 19.54 38100 19.54 up up correct
BATRK.US The Liberty Braves Group 20200807 0 19.16 19.39 18.91 19.3 110000 19.3 up up correct
BBBY.US Bed Bath & Beyond Inc 20200807 0 11.96 12.21 11.69 12.11 9579424 12.11 up down incorrect
BBCP.US Concrete Pumping Holdings Inc 20200807 0 3.94 4.2 3.94 4.18 63400 4.18 up up correct
BBGI.US Beasley Broadcast Group Inc 20200807 0 1.81 1.82 1.74 1.79 97700 1.79 down up incorrect
BBI.US Brickell Biotech Inc 20200807 0 0.9 0.91 0.85 0.89 849800 0.89 down down correct
BBIG.US Vinco Ventures Inc 20200807 0 3.3 3.6 3.2801 3.45 223117 3.45 up up correct
BBIO.US BridgeBio Pharma Inc 20200807 0 27.92 28.785 27.88 28.38 228100 28.38 up down incorrect
BBQ.US BBQ Holdings Inc 20200807 0 3.21 3.21 3.13 3.19 9900 3.19 down down correct
BBSI.US Barrett Business Services Inc 20200807 0 57.86 58.89 57.45 57.97 78748 56.508 up up correct
BCBP.US BCB Bancorp Inc 20200807 0 8.21 8.65 8.1984 8.63 28262 8.1469 up up correct
BCDA.US BioCardia Inc 20200807 0 2.74 2.75 2.53 2.67 161315 2.67 down up incorrect
BCDAW.US BioCardia Inc 20200807 0 0.7396 0.7396 0.7315 0.7315 300 0.7315 down down correct
BCEL.US Atreca Inc 20200807 0 13.6 13.72 13.1 13.34 204700 13.34 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20200807 0 12.5 13.1008 12.47 12.79 476237 12.79 up up correct
BCML.US BayCom Corp 20200807 0 10.37 10.82 10.28 10.56 10800 10.56 up up correct
BCOR.US Blucora Inc 20200807 0 10.28 10.84 10.11 10.77 399818 10.77 up up correct
BCOV.US Brightcove Inc 20200807 0 10.79 10.97 10.57 10.76 344237 10.76 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20200807 0 6.4362 6.4362 6.4362 6.4362 921 6.4362
BCPC.US Balchem Corporation 20200807 0 100.83 103.65 100.83 103.46 90124 102.5284 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20200807 0 4 4.03 3.81 3.97 6472443 3.97 down down correct
BCYC.US Bicycle Therapeutics plc 20200807 0 15.81 16.31 15.69 15.79 8100 15.79 down up incorrect
BDREX.US BDREX 20200807 0 9.52 9.52 9.52 9.52 0 1.8078
BDRWX.US BDRWX 20200807 0 9.51 9.51 9.51 9.51 0 1.7921
BDSI.US BioDelivery Sciences International Inc 20200807 0 4.5 4.5 4.315 4.49 867414 4.49 down down correct
BDTX.US Black Diamond Therapeutics Inc 20200807 0 30 31.21 29.665 30.25 114204 30.25 up up correct
BEAM.US Beam Therapeutics Inc 20200807 0 24.98 24.99 23.08 23.47 799300 23.47 down down correct
BECN.US Beacon Roofing Supply Inc 20200807 0 30.76 32.655 29.881 31.88 1148182 31.88 up up correct
BEEM.US Beam Global 20200807 0 13.41 14.0999 12.13 12.71 359871 12.71 down down correct
BEEMW.US Beam Global 20200807 0 8.2 8.2 6.9 7.34 27486 7.34 down down correct
BELFA.US Bel Fuse Inc 20200807 0 11.91 12.88 11.25 12.88 1917 12.6026 up down incorrect
BELFB.US Bel Fuse Inc 20200807 0 12.46 13.17 12.35 12.99 29532 12.6637 up up correct
BFC.US Bank First Corporation 20200807 0 63.65 63.95 62.9 63.95 6952 62.5102 up up correct
BFI.US BurgerFi International Inc 20200807 0 11.36 11.66 11 11.25 216226 11.25 down down correct
BFIIW.US BurgerFi International LLC 20200807 0 2.08 2.08 1.7 1.77 180752 1.77 down down correct
BFIN.US BankFinancial Corporation 20200807 0 7.61 7.94 7.5536 7.94 26783 7.4532 up up correct
BFRA.US Biofrontera AG 20200807 0 16.78 16.78 12.5212 14.52 126499 14.505 down down correct
BFST.US Business First Bancshares Inc 20200807 0 13.81 14.89 13.7602 14.87 66965 14.4209 up up correct
BGCP.US BGC Partners Inc 20200807 0 2.81 2.895 2.78 2.885 5002353 2.8432 up up correct
BGFDX.US BGFDX 20200807 0 22.52 22.52 22.52 22.52 0 21.5153
BGFLX.US BGFLX 20200807 0 22.49 22.49 22.49 22.49 0 21.4419
BGFTX.US BGFTX 20200807 0 22.45 22.45 22.45 22.45 0 21.4944
BGFV.US Big 5 Sporting Goods Corporation 20200807 0 6.3 8.47 6.3 7.81 9075803 6.9013 up down incorrect
BGFVX.US BGFVX 20200807 0 23.44 23.44 23.44 23.44 0 22.4415
BGNE.US BeiGene Ltd 20200807 0 218.44 226.56 218.44 220.5 203700 220.5 up up correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20200807 0 1.29 1.29 1.25 1.265 401700 1.265 down down correct
BHF.US Brighthouse Financial Inc 20200807 0 26.52 30.73 26.51 30.73 1846000 30.73 up up correct
BHFAL.US Brighthouse Financial Inc 20200807 0 26.765 26.91 26.61 26.91 9051 24.6644 up up correct
BHFAO.US Brighthouse Financial Inc 20200807 0 26 26.24 25.91 26.14 35064 23.6923 up up correct
BHFAP.US Brighthouse Financial Inc 20200807 0 26.55 26.67 26.32 26.42 24896 24.1226 down down correct
BHTG.US BioHiTech Global Inc 20200807 0 1.73 1.75 1.65 1.75 273400 1.75 up up correct
BIDU.US Baidu Inc 20200807 0 122.5 125.09 121.0778 125 3163340 125 up up correct
BIGC.US BigCommerce Holdings Inc 20200807 0 95.6 98.975 78.21 79 3357487 79 down down correct
BIIB.US Biogen Inc 20200807 0 311.14 312 299.285 305.71 4454612 305.71 down down correct
BILI.US Bilibili Inc 20200807 0 42.71 43.2 40.77 41.61 7229936 41.61 down down correct
BIMI.US BIMI International Medical Inc 20200807 0 2.16 2.19 2.1 2.17 217772 2.17 up down incorrect
BIOC.US Biocept Inc 20200807 0 1.085 1.1 1 1.01 2727679 10.1 down down correct
BIOL.US BIOLASE Inc 20200807 0 0.4273 0.43 0.4177 0.424 4075140 0.424 down up incorrect
BIOX.US Bioceres Crop Solutions Corp 20200807 0 6.5 6.5 5.78 5.855 13600 5.855 down down correct
BITF.US Bitfarms Ltd. Common Stock 20200807 0 0.51 0.51 0.46 0.49 185382 0.49 down down correct
BIVI.US BioVie Inc 20200807 0 16.51 17.5 15.01 17.3 7179 17.3 up up correct
BJRI.US BJ's Restaurants Inc 20200807 0 21.44 22.63 21.145 22.59 311010 22.59 up down incorrect
BKCC.US BlackRock Capital Investment Corporation 20200807 0 2.82 2.845 2.76 2.79 386111 2.3628 down down correct
BKEP.US Blueknight Energy Partners L.P 20200807 0 1.44 1.44 1.4 1.43 66982 1.3153 down down correct
BKEPP.US Blueknight Energy Partners L.P 20200807 0 5.75 5.75 5.7283 5.7283 1475 5.0739 down down correct
BKNG.US Booking Holdings Inc 20200807 0 1813.4 1821.45 1742 1754.48 566000 1754.48 down down correct
BKR.US Baker Hughes Company 20200807 0 16.38 16.59 16.175 16.57 5260055 15.8805 up up correct
BKSC.US Bank of South Carolina Corporation 20200807 0 16.65 16.78 16.342 16.78 6088 15.9705 up up correct
BKYI.US BIO 20200807 0 0.74 0.75 0.73 0.746 817736 5.968 up down incorrect
BL.US BlackLine Inc 20200807 0 89 89.81 78.51 79.26 1565000 79.26 down down correct
BLBD.US Blue Bird Corporation 20200807 0 12.91 13.3 12.91 13.25 132035 13.25 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20200807 0 3 3 2.75 2.75 1000 2.75 down down correct
BLCM.US Bellicum Pharmaceuticals Inc 20200807 0 7.5 7.66 6.87 7.06 52100 7.06 down down correct
BLCT.US BlueCity Holdings Limited 20200807 0 14.8 15.4 14.19 15.04 210300 15.04 up up correct
BLDE.US Blade Air Mobility Inc 20200807 0 10.1 10.1 10.1 10.1 13300 10.1
BLDP.US Ballard Power Systems Inc 20200807 0 14.89 15.81 14.64 14.75 5739500 14.75 down down correct
BLFS.US BioLife Solutions Inc 20200807 0 20.59 21.57 20.2869 21.02 298903 21.02 up up correct
BLI.US Berkeley Lights Inc 20200807 0 64.67 65.2 57.31 57.55 257900 57.55 down down correct
BLIN.US Bridgeline Digital Inc 20200807 0 2.86 3.15 2.76 2.87 736500 2.87 up up correct
BLKB.US Blackbaud Inc 20200807 0 65.35 66.99 65.01 66.88 298033 66.88 up down incorrect
BLMN.US Bloomin' Brands Inc 20200807 0 11.5 12.03 11.44 11.99 2284339 11.99 up up correct
BLNK.US Blink Charging Co 20200807 0 12.05 12.26 11.35 11.85 2666297 11.85 down down correct
BLNKW.US BLNKW 20200807 0 7.98 7.98 7.38 7.7 38781 7.7 down down correct
BLPH.US Bellerophon Therapeutics Inc 20200807 0 12.01 12.22 11.76 12.15 97880 12.15 up up correct
BLRX.US BioLineRx Ltd 20200807 0 1.97 2.17 1.91 2.15 579100 2.15 up up correct
BLU.US BELLUS Health Inc 20200807 0 2.65 2.76 2.6 2.74 1738843 2.74 up up correct
BLUCX.US Bluestone Community Development Fund 20200807 0 10.2 10.2 10.2 10.2 0 9.8468
BLUE.US bluebird bio Inc 20200807 0 63.8083 64.6079 62.5789 63.4485 533990 41.0936 down up incorrect
BMRA.US Biomerica Inc 20200807 0 8.87 9.03 8.63 8.81 257386 8.81 down down correct
BMRC.US Bank of Marin Bancorp 20200807 0 31.7 33.74 31.7 33.64 36127 32.5232 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20200807 0 119.84 120.75 117.81 118.67 754348 118.67 down down correct
BMTC.US Bryn Mawr Bank Corporation 20200807 0 26.75 28.19 26.54 28.19 79247 27.1478 up down incorrect
BNFT.US Benefitfocus Inc 20200807 0 12.39 12.78 12.111 12.695 361211 12.695 up up correct
BNGO.US Bionano Genomics Inc 20200807 0 0.9659 1.01 0.8338 0.8638 73658477 0.8638 down down correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20200807 0 0.45 0.45 0.2403 0.3078 128085 0.3078 down up incorrect
BNR.US Burning Rock Biotech Limited 20200807 0 24.06 24.06 23 23.13 69716 23.13 down down correct
BNSO.US Bonso Electronics International Inc 20200807 0 2.87 3 2.7299 2.89 19906 2.89 up up correct
BNTC.US Benitec Biopharma Inc 20200807 0 7.801 8 7.7963 7.85 8397 7.85 up down incorrect
BNTX.US BioNTech SE 20200807 0 77.09 78.54 74.03 77 3038200 77 down down correct
BOCH.US Bank of Commerce Holdings 20200807 0 7.71 7.99 7.71 7.98 17935 7.7697 up up correct
BOKF.US BOK Financial Corporation 20200807 0 56.57 59.43 56.28 59.35 167485 57.079 up up correct
BOMN.US Boston Omaha Corporation 20200807 0 16.5 16.5 15.97 16.15 62500 16.15 down down correct
BOOM.US DMC Global Inc 20200807 0 31.77 32.43 31.44 32.35 67240 32.35 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20200807 0 2.84 2.86 2.63 2.81 6400 2.81 down down correct
BOTJ.US Bank of the James Financial Group Inc 20200807 0 10.5 10.6 10.31 10.31 1643 9.0965 down up incorrect
BOXL.US Boxlight Corporation 20200807 0 2.12 2.12 1.93 2.07 4336576 2.07 down down correct
BPMC.US Blueprint Medicines Corporation 20200807 0 74.28 76.16 74 74.45 205658 74.45 up up correct
BPOP.US Popular Inc 20200807 0 35.87 37.06 35.51 37.05 671216 35.5467 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20200807 0 25.25 25.3 25.25 25.3 890 23.3799 up up correct
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20200807 0 25.66 25.9 25.454 25.454 847 24.0016 down down correct
BPRN.US The Bank of Princeton 20200807 0 18.47 19 18.47 18.6 4174 18.0219 up up correct
BPTH.US Bio 20200807 0 5.02 5.11 4.92 4.965 29288 4.965 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20200807 0 11.48 11.75 11.34 11.75 1415000 10.873 up up correct
BPYPN.US Brookfield Property Partners L.P 20200807 0 17.99 17.99 17.55 17.63 7800 16.0359 down up incorrect
BPYPO.US Brookfield Property Partners L.P 20200807 0 19.185 19.346 19.15 19.275 15000 17.1551 up up correct
BPYPP.US Brookfield Property Partners L.P 20200807 0 19.95 20.11 19.74 19.95 14300 18.0764
BRAG.US Bragg Gaming Group Inc. Common Shares 20200807 0 0.41 0.42 0.41 0.41 9688 0.41
BRID.US Bridgford Foods Corporation 20200807 0 16.25 17 16.25 17 2200 17 up up correct
BRKL.US Brookline Bancorp Inc 20200807 0 9.56 10.26 9.51 10.24 350778 9.8272 up up correct
BRKR.US Bruker Corporation 20200807 0 43.23 44.17 43.23 44.13 417539 43.9585 up up correct
BRKS.US Brooks Automation Inc 20200807 0 56.75 57.5571 55.38 56.31 388530 55.9351 down up incorrect
BRLIR.US Brilliant Acquisition Corporation 20200807 0 0.1301 0.1501 0.1301 0.1501 71594 0.1501 up up correct
BRLIU.US Brilliant Acquisition Corporation 20200807 0 10.04 10.04 10 10 20700 10 down down correct
BRLIW.US Brilliant Acquisition Corporation 20200807 0 0.17 0.17 0.12 0.12 11594 0.12 down down correct
BROG.US Brooge Energy Limited 20200807 0 9.891 9.891 9.891 9.891 0 9.891
BROGW.US Brooge Energy Limited 20200807 0 0.55 0.55 0.5 0.5 126300 0.5 down down correct
BRP.US BRP Group Inc 20200807 0 17.57 19.88 17.415 19.23 588100 19.23 up up correct
BRQS.US Borqs Technologies Inc 20200807 0 0.98 0.98 0.965 0.9701 102649 0.9701 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20200807 0 0.0009 0.003 0.0008 0.0023 464793832 9.2 up up correct
BRY.US Berry Corporation 20200807 0 4.53 4.6 4.44 4.57 235278 4.4397 up up correct
BSBK.US Bogota Financial Corp 20200807 0 7.69 8 7.69 8 8700 8 up up correct
BSET.US Bassett Furniture Industries Incorporated 20200807 0 8.88 9 8.7 8.98 21675 8.3984 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20200807 0 2.7 2.7 2.7 2.7 0 2.7
BSGM.US BioSig Technologies Inc 20200807 0 7.59 7.6 6.83 7.43 636500 7.43 down down correct
BSQR.US BSQUARE Corporation 20200807 0 1.45 1.51 1.42 1.51 30800 1.51 up down incorrect
BSRR.US Sierra Bancorp 20200807 0 17.79 18.89 17.3801 18.84 25274 18.0151 up down incorrect
BSVN.US Bank7 Corp 20200807 0 10.1 10.86 10.1 10.86 5999 10.4165 up up correct
BTAI.US BioXcel Therapeutics Inc 20200807 0 45.2 49.25 44.51 48.61 829500 48.61 up up correct
BTB.US Bit Brother Limited 20200807 0 0.43 0.433 0.417 0.43 5865300 0.43
BTBT.US Bit Digital Inc 20200807 0 5.01 5.5 4.51 4.98 215949 4.98 down down correct
BTCS.US BTCS Inc. Common Stock 20200807 0 0.257 0.29 0.257 0.27 75149 2.7 up up correct
BTCY.US Biotricity Inc. Common Stock 20200807 0 1.25 1.27 1.1 1.2 92400 1.2 down down correct
BTRS.US BTRS Holdings Inc 20200807 0 10.12 10.12 10.11 10.11 27729 10.11 down down correct
BTRSW.US BTRS Holdings Inc 20200807 0 1.26 1.26 1.25 1.25 10130 1.25 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20200807 0 2.01 2.06 1.876 1.99 159137 3.98 down down correct
BUSE.US First Busey Corporation 20200807 0 17.3 18.22 17.26 18.18 179474 17.297 up up correct
BVXV.US BiondVax Pharmaceuticals Ltd 20200807 0 41.34 41.39 38.0922 39.43 70207 39.43 down down correct
BWAY.US BrainsWay Ltd 20200807 0 6 6.35 6 6.16 7700 6.16 up up correct
BWB.US Bridgewater Bancshares Inc 20200807 0 9.53 10.04 9.462 10 28700 10 up up correct
BWEN.US Broadwind Inc 20200807 0 4.27 4.5 4.15 4.39 264000 4.39 up down incorrect
BWFG.US Bankwell Financial Group Inc 20200807 0 15.3 16.06 15.3 15.42 6662 14.8106 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20200807 0 13.31 14.98 13.01 14.98 36800 13.6777 up up correct
BXRX.US Baudax Bio Inc 20200807 0 3.51 3.6099 3.39 3.44 248732 3.44 down down correct
BYFC.US Broadway Financial Corporation 20200807 0 1.86 2.09 1.83 1.86 2015239 1.86
BYND.US Beyond Meat Inc 20200807 0 132.33 135.98 130.5 131.51 3478630 131.51 down down correct
BYRN.US Byrna Technologies Inc 20200807 0 13.331 13.9 13.331 13.9 11966 13.9 up up correct
BYSI.US BeyondSpring Inc 20200807 0 11.59 11.79 11.291 11.49 51800 11.49 down up incorrect
BZUN.US Baozun Inc 20200807 0 40.41 41.89 40.3 41.58 701352 41.58 up up correct
CAAS.US China Automotive Systems Inc 20200807 0 2.65 2.7 2.64 2.69 51017 2.69 up up correct
CABA.US Cabaletta Bio Inc 20200807 0 12.55 13.11 12.09 12.52 115400 12.52 down down correct
CAC.US Camden National Corporation 20200807 0 31.41 33.57 31.41 33.52 49737 32.1448 up up correct
CACC.US Credit Acceptance Corporation 20200807 0 510.99 519.62 509.01 513.61 142370 513.61 up up correct
CADCX.US CADCX 20200807 0 23.48 23.48 23.48 23.48 0 21.8886
CADE.US PA 20200807 0 25.25 25.4705 25.11 25.15 5648 23.5735 down down correct
CADEX.US CADEX 20200807 0 23.51 23.51 23.51 23.51 0 22.0242
CADFX.US CION Ares Diversified Credit Fund W 20200807 0 23.63 23.63 23.63 23.63 0 22.0447
CADSX.US CADSX 20200807 0 23.58 23.58 23.58 23.58 0 21.9912
CADUX.US CADUX 20200807 0 23.59 23.59 23.59 23.59 0 22.0047
CADWX.US CADWX 20200807 0 23.51 23.51 23.51 23.51 0 21.9234
CAKE.US The Cheesecake Factory Incorporated 20200807 0 24.88 25.87 24.64 25.84 1363680 25.84 up up correct
CALA.US Calithera Biosciences Inc 20200807 0 4.92 4.92 4.41 4.51 3421900 4.51 down up incorrect
CALB.US California BanCorp 20200807 0 13.56 13.835 13.25 13.63 9700 13.63 up up correct
CALM.US Cal 20200807 0 43.81 45.45 43.81 45.44 247168 45.3991 up up correct
CALT.US Calliditas Therapeutics AB (publ) 20200807 0 22.46 22.7 21.6 22.17 5700 22.17 down up incorrect
CAMP.US CalAmp Corp 20200807 0 8.12 8.41 8.04 8.39 193260 8.39 up up correct
CAMT.US Camtek Ltd 20200807 0 15.1 15.87 14.88 15.53 126800 15.53 up up correct
CAN.US Canaan Inc 20200807 0 2.54 2.55 2.29 2.38 3603058 2.38 down down correct
CAPR.US Capricor Therapeutics Inc 20200807 0 6.45 7.19 6.04 6.53 5071452 6.53 up down incorrect
CAR.US Avis Budget Group Inc 20200807 0 27.99 28.47 27.39 28.18 1306756 28.18 up down incorrect
CARA.US Cara Therapeutics Inc 20200807 0 16.99 17.16 16.75 16.95 287015 16.95 down down correct
CARE.US Carter Bankshares Inc 20200807 0 7.16 7.55 7.12 7.49 92700 7.49 up down incorrect
CARG.US CarGurus Inc 20200807 0 30 30.18 27.5 29.985 3149300 29.985 down up incorrect
CARV.US Carver Bancorp Inc 20200807 0 6.15 8.5 6.1101 6.84 5409690 6.84 up up correct
CASA.US Casa Systems Inc 20200807 0 5.98 6.03 5.87 5.99 296100 5.99 up down incorrect
CASH.US Meta Financial Group Inc 20200807 0 19.32 20.335 19.05 20.3 193881 20.1375 up up correct
CASI.US CASI Pharmaceuticals Inc 20200807 0 1.92 1.94 1.88 1.89 679300 1.89 down down correct
CASS.US Cass Information Systems Inc 20200807 0 37.17 38.45 37.075 38.35 23833 36.9212 up up correct
CASY.US Casey's General Stores Inc 20200807 0 169.64 171.36 169.64 171.06 185001 169.5742 up down incorrect
CATB.US Catabasis Pharmaceuticals Inc 20200807 0 6.46 6.67 6.25 6.51 101846 39.06 up up correct
CATC.US Cambridge Bancorp 20200807 0 54.86 58.86 54.86 58.56 18758 55.9756 up up correct
CATY.US Cathay General Bancorp 20200807 0 24.9 26.44 24.8 26.44 346086 25.2554 up up correct
CBAN.US Colony Bankcorp Inc 20200807 0 11.015 11.03 10.41 10.51 4387 10.1664 down down correct
CBAT.US CBAK Energy Technology Inc 20200807 0 0.8435 0.869 0.843 0.8603 139574 0.8603 up down incorrect
CBAY.US CymaBay Therapeutics Inc 20200807 0 5.68 6.3 5.67 6.26 5422641 6.26 up up correct
CBFV.US CB Financial Services Inc 20200807 0 17.97 18.65 17.75 18.49 5796 17.2928 up down incorrect
CBIO.US Catalyst Biosciences Inc 20200807 0 5.39 5.505 5.3 5.39 152693 5.39
CBLI.US Cleveland BioLabs Inc 20200807 0 2.54 2.9 2.49 2.775 1506571 2.775 up up correct
CBMB.US CBM Bancorp Inc 20200807 0 11.94 12.18 11.94 12 2161 11.2322 up up correct
CBNK.US Capital Bancorp Inc 20200807 0 10.5 10.9 10.5 10.8 6472 10.7565 up up correct
CBOE.US Cboe Global Markets Inc 20200807 0 85.16 88.39 85 88.06 883482 86.2269 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20200807 0 114.1 116.44 113.9135 116.42 244685 113.256 up up correct
CBSH.US Commerce Bancshares Inc 20200807 0 58.26 59.99 57.8024 59.94 333168 53.1129 up up correct
CBTX.US CBTX Inc 20200807 0 16.34 17.31 15.02 17.15 34150 16.7462 up up correct
CCAC.US WT 20200807 0 0.67 0.768 0.65 0.7 20590 0.7 up down incorrect
CCAP.US Crescent Capital BDC Inc 20200807 0 11.855 12.06 11.855 12.06 14800 10.6176 up up correct
CCB.US Coastal Financial Corporation 20200807 0 13.89 13.93 13.75 13.89 12600 13.89
CCBG.US Capital City Bank Group Inc 20200807 0 19.52 20.53 19.46 20.53 24827 19.7768 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20200807 0 23.07 23.17 22.68 22.88 82556 20.5529 down down correct
CCEL.US Cryo 20200807 0 8.89 8.9 8.4 8.85 7800 8.85 down down correct
CCEP.US Coca 20200807 0 40.21 41.685 39.98 41.43 1457757 39.1974 up up correct
CCLFX.US CCLFX 20200807 0 10.32 10.32 10.32 10.32 0 9.2149
CCLP.US CSI Compressco LP 20200807 0 1.13 1.15 1.09 1.12 37765 1.0843 down down correct
CCMP.US CMC Materials Inc 20200807 0 160.21 162.3 158.48 161.68 171641 158.8051 up up correct
CCNC.US Code Chain New Continent Limited 20200807 0 1.6969 1.7194 1.42 1.5 31271 1.5 down down correct
CCNE.US CNB Financial Corporation 20200807 0 16.48 17.54 16.48 17.54 24896 16.7448 up up correct
CCOI.US Cogent Communications Holdings Inc 20200807 0 79.02 79.11 73.86 74.61 581523 69.738 down down correct
CCRN.US Cross Country Healthcare Inc 20200807 0 7.1 7.225 6.7307 6.92 371146 6.92 down down correct
CCXI.US ChemoCentryx Inc 20200807 0 54.41 56.54 54.18 55.24 377049 55.24 up up correct
CDEV.US Centennial Resource Development Inc 20200807 0 0.876 0.882 0.855 0.866 3142100 0.866 down up incorrect
CDK.US CDK Global Inc 20200807 0 46.89 47.15 46.38 46.89 643187 45.9745
CDLX.US Cardlytics Inc 20200807 0 68.99 68.99 65.055 66.28 565400 66.28 down down correct
CDMO.US Avid Bioservices Inc 20200807 0 7.62 8 7.52 7.73 415800 7.73 up up correct
CDNA.US CareDx Inc 20200807 0 34.72 35.37 32.94 33.37 583404 33.37 down down correct
CDNS.US Cadence Design Systems Inc 20200807 0 110.41 110.8 107.38 108.53 1336480 108.53 down up incorrect
CDTX.US Cidara Therapeutics Inc 20200807 0 3.8 3.96 3.79 3.9 69400 3.9 up up correct
CDW.US CDW Corporation 20200807 0 113.74 114.85 112.85 114.77 678383 112.949 up up correct
CDXC.US ChromaDex Corporation 20200807 0 4.94 5.235 4.8 4.975 422867 4.975 up down incorrect
CDXS.US Codexis Inc 20200807 0 12.97 14.62 12.96 13.75 552700 13.75 up up correct
CDZI.US Cadiz Inc 20200807 0 10.2 10.2 10.09 10.15 180496 10.15 down down correct
CECE.US CECO Environmental Corp 20200807 0 7.65 8.2254 7.6 8.14 115313 8.14 up up correct
CEDAX.US CEDAX 20200807 0 23.53 23.53 23.53 23.53 0 22.9512
CEDIX.US Destra International & Event 20200807 0 23.53 23.53 23.53 23.53 0 22.4788
CEDLX.US CEDLX 20200807 0 23.52 23.52 23.52 23.52 0 22.9843
CEDTX.US CEDTX 20200807 0 23.5 23.5 23.5 23.5 0 22.9984
CELC.US Celcuity Inc 20200807 0 5.75 6.19 5.747 6.19 25500 6.19 up down incorrect
CELH.US Celsius Holdings Inc 20200807 0 21 22.96 20.1406 21.2 2176892 21.2 up up correct
CELU.US Celularity Inc 20200807 0 10.24 10.28 10.17 10.22 19200 10.22 down down correct
CEMI.US Chembio Diagnostics Inc 20200807 0 4.9 5.49 4.71 5.49 4918200 5.49 up up correct
CENT.US Central Garden & Pet Company 20200807 0 42.43 43.09 41.65 42.7 138500 42.7 up up correct
CENTA.US Central Garden & Pet Company 20200807 0 39.12 39.46 38.14 39.03 320091 39.03 down down correct
CENX.US Century Aluminum Company 20200807 0 10.44 10.56 9.65 10.53 1058325 10.53 up up correct
CERC.US Cerecor Inc 20200807 0 2.88 2.915 2.79 2.84 363003 2.84 down down correct
CERE.US Cerevel Therapeutics Holdings Inc 20200807 0 10.6188 11.14 10.6188 10.63 944 10.63 up down incorrect
CERN.US Cerner Corporation 20200807 0 69.52 70.05 69.24 70.04 1861942 68.8404 up up correct
CERS.US Cerus Corporation 20200807 0 7.22 7.23 6.995 7.06 1185776 7.06 down down correct
CETX.US Cemtrex Inc 20200807 0 1.43 1.45 1.4 1.42 780172 1.42 down down correct
CETXW.US Cemtrex Inc. Series 1 Warrant 20200807 0 0.1 0.1002 0.05 0.0875 202767 0.0875 down down correct
CEVA.US CEVA Inc 20200807 0 41.4 42.36 41.2 42.01 192661 42.01 up up correct
CFB.US CrossFirst Bankshares Inc 20200807 0 9.7 10 9.645 9.9 125000 9.9 up up correct
CFBK.US CF Bankshares Inc 20200807 0 10.98 11 10.9022 10.99 5917 10.8916 up up correct
CFFI.US C&F Financial Corporation 20200807 0 31.47 31.48 30.3201 31.01 3812 29.3821 down down correct
CFFN.US Capitol Federal Financial Inc 20200807 0 9.84 10.22 9.81 10.21 475417 9.565 up up correct
CFMS.US Conformis Inc 20200807 0 0.742 0.745 0.685 0.706 911600 0.706 down down correct
CFRX.US ContraFect Corporation 20200807 0 5.49 5.7 5.36 5.54 235000 5.54 up up correct
CG.US The Carlyle Group Inc 20200807 0 27.41 27.69 27.11 27.48 1476504 26.4003 up up correct
CGBD.US TCG BDC Inc 20200807 0 9 9.17 8.9776 9.13 180700 7.8223 up up correct
CGC.US Canopy Growth Corporation 20200807 0 17.68 17.72 16.59 16.63 6490800 16.63 down up incorrect
CGCCX.US Griffin Inst Access Credit Fund CL C 20200807 0 22.74 22.74 22.74 22.74 0 21.3587
CGEN.US Compugen Ltd 20200807 0 16.36 17.1 16.035 16.33 1367935 16.33 down down correct
CGNX.US Cognex Corporation 20200807 0 67.3 67.76 66.342 67.14 411933 65.075 down down correct
CGO.US Calamos Global Total Return Fund 20200807 0 12.57 12.6838 12.57 12.65 9039 11.2868 up up correct
CGRN.US Capstone Green Energy Corporation 20200807 0 4.49 4.99 4.29 4.56 360591 4.56 up up correct
CHCI.US Comstock Holding Companies Inc 20200807 0 3.12 3.3199 3.101 3.27 71421 3.27 up up correct
CHCO.US City Holding Company 20200807 0 63.49 66.42 63.49 66.41 44319 63.7758 up up correct
CHDN.US Churchill Downs Incorporated 20200807 0 158.66 164.36 157.16 162.72 277996 161.6608 up up correct
CHEF.US The Chefs' Warehouse Inc 20200807 0 12.99 13.66 12.775 13.59 1042732 13.59 up down incorrect
CHEK.US Check 20200807 0 0.6556 0.67 0.613 0.6288 5785349 0.6288 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20200807 0 11.35 11.42 11.31 11.37 184047 10.2002 up up correct
CHKP.US Check Point Software Technologies Ltd 20200807 0 123.03 124.82 122.86 123.73 1130416 123.73 up up correct
CHMG.US Chemung Financial Corporation 20200807 0 27.785 28.2962 27.44 27.56 12069 26.3908 down down correct
CHNG.US Change Healthcare Inc 20200807 0 12.73 13.07 12.45 12.825 7742100 12.825 up up correct
CHNGU.US Change Healthcare Inc 20200807 0 48.6 48.6 47.66 48.2 3000 45.0978 down up incorrect
CHNR.US China Natural Resources Inc 20200807 0 1.34 1.37 1.3101 1.3301 121747 1.3301 down down correct
CHPM.US CHP Merger Corp 20200807 0 10.12 10.175 10.12 10.15 308300 10.15 up down incorrect
CHPMU.US CHP Merger Corp 20200807 0 10.741 10.741 10.741 10.741 700 10.741
CHRS.US Coherus BioSciences Inc 20200807 0 19.95 20.73 18.47 19.63 4272182 19.63 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20200807 0 95.05 96.67 94.01 95.79 1270066 92.707 up up correct
CHSCL.US CHS Inc 20200807 0 27.26 27.6 27.25 27.46 13585 24.9256 up up correct
CHSCM.US CHS Inc 20200807 0 25.17 25.18 25.05 25.1 18331 22.9073 down down correct
CHSCN.US CHS Inc 20200807 0 25.41 25.45 25.22 25.24 15815 22.9329 down down correct
CHSCO.US CHS Inc 20200807 0 27.25 27.415 27.22 27.24 20924 24.561 down down correct
CHSCP.US CHS Inc 20200807 0 28.14 28.332 28.036 28.09 7535 25.4366 down up incorrect
CHTR.US Charter Communications Inc 20200807 0 603.39 611.47 598.25 601.87 810938 601.87 down down correct
CHUY.US Chuy's Holdings Inc 20200807 0 19.43 19.63 17.7 18.7 381344 18.7 down down correct
CHW.US Calamos Global Dynamic Income Fund 20200807 0 8.13 8.17 8.09 8.11 175638 7.1827 down down correct
CHX.US ChampionX Corporation 20200807 0 10.44 10.61 10.11 10.6 2645800 10.6 up up correct
CHY.US Calamos Convertible and High Income Fund 20200807 0 12.11 12.14 12.011 12.12 210694 10.8701 up down incorrect
CIDM.US Cinedigm Corp 20200807 0 1.48 1.64 1.46 1.5 1624790 1.5 up down incorrect
CIGI.US Colliers International Group Inc 20200807 0 58.94 60.62 58.14 60.58 72818 60.5198 up down incorrect
CIH.US China Index Holdings Limited 20200807 0 2.12 2.16 2.06 2.12 93400 2.12
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20200807 0 0.02 0.02 0.02 0.02 0 0.02
CINF.US Cincinnati Financial Corporation 20200807 0 79.29 81.93 79.055 81.67 729074 78.6924 up up correct
CIVB.US Civista Bancshares Inc 20200807 0 13.84 14.77 13.71 14.65 29226 14.2074 up down incorrect
CIZN.US Citizens Holding Company 20200807 0 22.2 22.49 21.31 21.9 3434 20.3578 down down correct
CJJD.US China Jo 20200807 0 1.38 1.4 1.31 1.34 738108 1.34 down down correct
CKPT.US Checkpoint Therapeutics Inc 20200807 0 2.28 2.3 2.18 2.3 363400 2.3 up down incorrect
CLAR.US Clarus Corporation 20200807 0 12.6 13.19 12.42 13.09 167837 13.012 up up correct
CLBK.US Columbia Financial Inc 20200807 0 11.62 12.12 11.56 12.1 146700 12.1 up up correct
CLBS.US Caladrius Biosciences Inc 20200807 0 2.26 2.47 2.25 2.44 708956 2.44 up up correct
CLDB.US Cortland Bancorp 20200807 0 13.99 13.99 13.99 13.99 159 13.4464
CLDX.US Celldex Therapeutics Inc 20200807 0 11.3 12.16 10.5 11.14 516615 11.14 down down correct
CLEU.US China Liberal Education Holdings Limited 20200807 0 4.41 4.41 4.07 4.105 18700 4.105 down down correct
CLFD.US Clearfield Inc 20200807 0 18.72 19.23 18.7 19 60347 19 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20200807 0 9.36 9.51 9.314 9.49 800 9.49 up up correct
CLIR.US ClearSign Technologies Corporation 20200807 0 2.57 2.7063 2.23 2.28 154005 2.28 down down correct
CLLS.US Cellectis S.A 20200807 0 17.2 17.75 16.98 17.49 86828 17.49 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20200807 0 2.5 2.65 2.4602 2.62 162606 2.62 up up correct
CLNE.US Clean Energy Fuels Corp 20200807 0 2.72 3.14 2.7 2.96 5463467 2.96 up up correct
CLNN.US Clene Inc 20200807 0 10.8502 10.8502 10.85 10.85 25200 10.85 down down correct
CLOV.US Clover Health Investments Corp 20200807 0 10.68 10.73 10.5 10.5 840850 10.5 down up incorrect
CLPS.US CLPS Incorporation 20200807 0 2.585 2.64 2.44 2.49 39110 2.49 down down correct
CLPT.US ClearPoint Neuro Inc 20200807 0 4.16 4.16 3.975 4 29340 4 down down correct
CLRB.US Cellectar Biosciences Inc 20200807 0 1.4 1.42 1.38 1.4 423366 1.4
CLRO.US ClearOne Inc 20200807 0 2.35 2.41 2.3 2.4 5300 2.4 up down incorrect
CLSD.US Clearside Biomedical Inc 20200807 0 1.78 1.79 1.71 1.76 125200 1.76 down down correct
CLSK.US CleanSpark Inc 20200807 0 8.01 9.6 8.01 9.19 7628581 9.19 up up correct
CLSN.US Celsion Corporation 20200807 0 1.18 1.19 1.12 1.15 729976 1.15 down down correct
CLVS.US Clovis Oncology Inc 20200807 0 5.96 5.99 5.3 5.42 10643650 5.42 down down correct
CLWT.US Euro Tech Holdings Company Limited 20200807 0 1.794 1.884 1.776 1.83 28840 1.7327 up up correct
CLXT.US Calyxt Inc 20200807 0 5.13 5.59 5.02 5.59 118000 5.59 up up correct
CMBM.US Cambium Networks Corporation 20200807 0 12.31 12.45 11.71 11.79 57400 11.79 down down correct
CMCO.US Columbus McKinnon Corporation 20200807 0 34.28 35.32 34.28 35.32 89536 35.0797 up up correct
CMCSA.US Comcast Corporation 20200807 0 42.59 42.92 42.47 42.81 10353190 41.842 up up correct
CMCT.US CIM Commercial Trust Corporation 20200807 0 10.55 10.72 10.29 10.33 12082 9.8367 down down correct
CME.US CME Group Inc 20200807 0 163.68 168.03 162.15 167.14 1903735 158.2105 up up correct
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20200807 0 11.64 11.64 11.36 11.45 759900 11.45 down down correct
CMII.US CM Life Sciences II Inc 20200807 0 0.03 0.03 0.03 0.03 0 0.03
CMLS.US Cumulus Media Inc 20200807 0 3.85 3.96 3.72 3.94 149300 3.94 up up correct
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20200807 0 0.11 0.11 0.11 0.11 0 0.11
CMMB.US Chemomab Therapeutics Ltd 20200807 0 16.96 17.44 16.32 17.28 3159 17.28 up up correct
CMPI.US Checkmate Pharmaceuticals Inc 20200807 0 14.9 15.35 13.13 14 1540800 14 down down correct
CMPR.US Cimpress plc 20200807 0 98.54 100.765 96.91 98.29 154077 98.29 down down correct
CMRX.US Chimerix Inc 20200807 0 3.22 3.43 3.19 3.41 415803 3.41 up up correct
CMTL.US Comtech Telecommunications Corp 20200807 0 16.85 17.56 16.69 17.56 253218 17.1513 up up correct
CNBKA.US Century Bancorp Inc 20200807 0 71 73.37 70.755 73.15 21813 72.4728 up up correct
CNCE.US Concert Pharmaceuticals Inc 20200807 0 9.2 10.28 9.02 9.86 147000 9.86 up up correct
CNDT.US Conduent Incorporated 20200807 0 3.86 4.65 3.61 4.13 117716400 4.13 up down incorrect
CNET.US ZW Data Action Technologies Inc 20200807 0 1.5 1.53 1.4 1.4 403551 1.4 down down correct
CNFR.US Conifer Holdings Inc 20200807 0 2.278 2.29 2.19 2.29 1800 2.29 up up correct
CNNB.US Cincinnati Bancorp Inc 20200807 0 8.875 8.875 8.875 8.875 400 8.875
CNOB.US ConnectOne Bancorp Inc 20200807 0 14.08 14.93 14 14.8 136749 14.4112 up up correct
CNRLX.US CNRLX 20200807 0 11.01 11.01 11.01 11.01 0 11.01
CNROX.US CNROX 20200807 0 9 9 9 9 0 7.9184
CNSL.US Consolidated Communications Holdings Inc 20200807 0 7.76 8.19 7.75 8.16 472592 8.16 up down incorrect
CNSP.US CNS Pharmaceuticals Inc 20200807 0 1.9 1.918 1.85 1.875 62100 1.875 down down correct
CNTG.US Centogene N.V 20200807 0 12.79 12.87 12.51 12.8 73700 12.8 up down incorrect
CNTX.US Context Therapeutics Inc. Common Stock 20200807 0 240 240 240 240 100 240
CNTY.US Century Casinos Inc 20200807 0 4.7 4.78 4.35 4.69 703565 4.69 down down correct
CNXN.US PC Connection Inc 20200807 0 46.63 46.83 46.34 46.6 60919 45.3799 down down correct
COCP.US Cocrystal Pharma Inc 20200807 0 2.07 2.42 2.02 2.04 3652826 2.04 down down correct
CODA.US Coda Octopus Group Inc 20200807 0 5.55 5.76 5.55 5.68 13603 5.68 up up correct
CODX.US Co 20200807 0 26.52 27.5799 25.23 25.73 1922906 25.73 down down correct
COFS.US ChoiceOne Financial Services Inc 20200807 0 27.75 27.75 26.795 26.95 13583 25.6263 down down correct
COGT.US Cogent Biosciences Inc 20200807 0 2.61 2.79 2.55 2.69 1131661 10.76 up down incorrect
COHR.US Coherent Inc 20200807 0 126.73 129.89 126.155 127.97 176314 127.97 up down incorrect
COHU.US Cohu Inc 20200807 0 17.64 17.98 17.59 17.91 169481 17.91 up up correct
COKE.US Coca 20200807 0 256.13 266.57 255.45 263.22 42024 262.1641 up down incorrect
COLB.US Columbia Banking System Inc 20200807 0 28.76 30.2 28.4 30.17 266797 29.0361 up up correct
COLL.US Collegium Pharmaceutical Inc 20200807 0 17.56 18.47 17.43 18.33 575049 18.33 up up correct
COLM.US Columbia Sportswear Company 20200807 0 74.28 76.19 73.8 76.19 181351 75.4319 up up correct
COMM.US CommScope Holding Company Inc 20200807 0 10.97 11.28 10.88 11.015 5380198 10.8157 up up correct
COMS.US COMSovereign Holding Corp 20200807 0 1.6 1.81 1.45 1.8 9110 5.4 up up correct
CONE.US CyrusOne Inc 20200807 0 84.08 85.38 83.8254 84.99 496079 82.017 up up correct
CONN.US Conn's Inc 20200807 0 10.29 11.0601 10.29 11.03 393766 11.03 up up correct
COOP.US Mr. Cooper Group Inc 20200807 0 18.14 18.5 17.83 17.98 818400 17.98 down down correct
CORE.US Core 20200807 0 30.54 31.38 30.08 31.37 217177 30.8557 up up correct
CORT.US Corcept Therapeutics Incorporated 20200807 0 14 14.045 13.7791 13.94 851658 13.94 down down correct
COST.US Costco Wholesale Corporation 20200807 0 343.14 344.73 339.63 340.91 1759041 329.0601 down down correct
COUP.US Coupa Software Incorporated 20200807 0 303.445 305.125 284.26 289.31 1498752 289.31 down down correct
COWN.US Cowen Inc 20200807 0 16.81 17.227 16.61 17.06 486126 16.7921 up up correct
COWNL.US Cowen Group Inc 20200807 0 25.82 25.85 25.7053 25.755 2189 23.1358 down down correct
CPAA.US Conyers Park III Acquisition Corp. Class A Common Stock 20200807 0 10.9 10.9 10.7 10.85 11500 10.85 down down correct
CPAAW.US Conyers Park III Acquisition Corp. Warrants 20200807 0 2.2 2.2 2.2 2.2 10010 2.2
CPHC.US Canterbury Park Holding Corporation 20200807 0 10.45 10.45 10.45 10.45 400 10.45
CPIX.US Cumberland Pharmaceuticals Inc 20200807 0 3.31 3.44 3.31 3.38 19400 3.38 up up correct
CPLP.US Capital Product Partners L.P 20200807 0 6.24 6.32 6 6.2 111425 5.9075 down down correct
CPRDX.US CPRDX 20200807 0 9.8 9.8 9.8 9.8 0 9.1751
CPREX.US CPREX 20200807 0 9.79 9.79 9.79 9.79 0 9.1412
CPRSX.US CPRSX 20200807 0 9.79 9.79 9.79 9.79 0 9.25
CPRT.US Copart Inc 20200807 0 99.03 99.43 98.78 99.24 1491420 99.24 up up correct
CPRTX.US CPRTX 20200807 0 9.78 9.78 9.78 9.78 0 9.2291
CPRX.US Catalyst Pharmaceuticals Inc 20200807 0 4.17 4.2 3.955 4.05 2713485 4.05 down down correct
CPSH.US CPS Technologies Corporation 20200807 0 2.1 2.17 2.06 2.11 172143 2.11 up up correct
CPSI.US Computer Programs and Systems Inc 20200807 0 29.01 29.5 27.43 28.26 75599 28.1647 down up incorrect
CPSS.US Consumer Portfolio Services Inc 20200807 0 3.25 3.31 3.25 3.3 8500 3.3 up up correct
CPTAG.US Capitala Finance Corp 20200807 0 20.685 20.94 20.685 20.94 9844 19.1643 up up correct
CPTAL.US Capitala Finance Corp 20200807 0 21.43 22.35 21.43 21.949 2054 20.0021 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20200807 0 15.85 15.98 15.85 15.97 16200 14.2278 up down incorrect
CRAI.US CRA International Inc 20200807 0 40.65 42.52 40.11 42.28 32175 41.2938 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20200807 0 6.51 6.61 6.37 6.61 1339400 6.61 up up correct
CRDF.US Cardiff Oncology Inc 20200807 0 5.62 6.14 5.4516 6.11 590355 6.11 up up correct
CRDFX.US CRDFX 20200807 0 22.74 22.74 22.74 22.74 0 21.36
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20200807 0 22.74 22.74 22.74 22.74 0 21.0104
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20200807 0 2.25 2.31 2.19 2.22 28229 2.22 down up incorrect
CRDLX.US CRDLX 20200807 0 22.73 22.73 22.73 22.73 0 21.3501
CRDTX.US Griffin Inst Access Credit Fund CL A 20200807 0 22.74 22.74 22.74 22.74 0 21.3591
CREDX.US CREDX 20200807 0 10.08 10.08 10.08 10.08 0 9.6377
CREG.US China Recycling Energy Corporation 20200807 0 2.95 3.09 2.86 2.89 82404 2.89 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20200807 0 3.6 3.61 3.43 3.52 235663 3.52 down down correct
CREX.US Creative Realities Inc 20200807 0 2.3 2.31 2.1767 2.27 403438 2.27 down down correct
CREXW.US Creative Realities Inc. WT EXP 110922 20200807 0 0.1801 0.1801 0.1801 0.1801 538 0.1801
CRIS.US Curis Inc 20200807 0 1.47 1.48 1.38 1.42 1910855 1.42 down down correct
CRKN.US Crown ElectroKinetics Corp 20200807 0 5.41 5.41 5.41 5.41 100 5.41
CRMD.US CorMedix Inc 20200807 0 4.37 4.4 3.94 4.12 930382 4.12 down down correct
CRMT.US America's Car 20200807 0 93.72 95.77 93.72 95.13 30500 95.13 up up correct
CRNC.US Cerence Inc 20200807 0 52.39 53.68 49.3 50.33 712900 50.33 down down correct
CRNT.US Ceragon Networks Ltd 20200807 0 2.74 2.74 2.61 2.65 429400 2.65 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20200807 0 14.77 16.8 14.48 16.14 190400 16.14 up up correct
CRON.US Cronos Group Inc 20200807 0 5.92 5.93 5.6 5.64 5974100 5.64 down down correct
CROX.US Crocs Inc 20200807 0 37.01 39.06 37.01 38.59 1361668 38.59 up up correct
CRSP.US CRISPR Therapeutics AG 20200807 0 92.9 95.175 88.545 89.81 834100 89.81 down down correct
CRTD.US Creatd Inc 20200807 0 8.88 8.91 8.13 8.61 1222 8.61 down down correct
CRTO.US Criteo S.A 20200807 0 13.96 14.435 13.86 14.24 213572 14.24 up up correct
CRTX.US Cortexyme Inc 20200807 0 41.53 44.45 41.53 44.13 67900 44.13 up up correct
CRUS.US Cirrus Logic Inc 20200807 0 65 65.1706 63.87 64.63 773015 64.63 down down correct
CRVL.US CorVel Corporation 20200807 0 77.64 80.41 77.64 80.38 33400 80.38 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20200807 0 4.35 4.42 4.17 4.25 176900 4.25 down down correct
CRWD.US CrowdStrike Holdings Inc 20200807 0 107.2 107.39 100.28 101.75 6637368 101.75 down down correct
CRWS.US Crown Crafts Inc 20200807 0 4.66 4.8 4.62 4.8 3238 4.1927 up up correct
CSBR.US Champions Oncology Inc 20200807 0 8.785 9.19 8.785 8.96 14391 8.96 up up correct
CSCO.US Cisco Systems Inc 20200807 0 47.33 47.6 47.03 47.43 17054311 45.6604 up down incorrect
CSCW.US Color Star Technology Co. Ltd 20200807 0 1.28 1.32 1.21 1.26 1032241 1.26 down down correct
CSGP.US CoStar Group Inc 20200807 0 834.78 839.97 826.57 830.42 153610 83.042 down down correct
CSGS.US CSG Systems International Inc 20200807 0 42.65 44.02 42.54 43.89 299969 42.4888 up up correct
CSII.US Cardiovascular Systems Inc 20200807 0 30.62 31.74 30.62 31.11 187787 31.11 up up correct
CSIQ.US Canadian Solar Inc 20200807 0 25 26.72 24.62 25.32 4184142 25.32 up up correct
CSPI.US CSP Inc 20200807 0 7.65 7.89 7.11 7.8 6100 7.8 up up correct
CSQ.US Calamos Strategic Total Return Fund 20200807 0 13.73 13.81 13.62 13.7701 252667 12.4027 up up correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20200807 0 9.04 9.17 8.18 8.78 33291 8.653 down up incorrect
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20200807 0 24.187 24.432 24.1 24.1 7400 21.0724 down down correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20200807 0 22.98 23.06 22.98 23 11953 20.2921 up up correct
CSTE.US Caesarstone Ltd 20200807 0 10.8 10.84 10.61 10.77 56303 10.4204 down down correct
CSTL.US Castle Biosciences Inc 20200807 0 41.11 42.16 41.025 41.8 91300 41.8 up up correct
CSTR.US Capstar Financial Holdings Inc 20200807 0 10.57 11.2 10.57 11.12 53523 10.8899 up up correct
CSWC.US Capital Southwest Corporation 20200807 0 14.3 14.74 14.28 14.57 31431 12.3577 up up correct
CSWI.US CSW Industrials Inc 20200807 0 72.69 73.31 71.43 73.31 46522 72.8493 up up correct
CSX.US CSX Corporation 20200807 0 71.95 73.23 71.835 72.93 3428066 23.8893 up up correct
CTAS.US Cintas Corporation 20200807 0 302.67 310.38 300 310.01 441638 304.0465 up up correct
CTBI.US Community Trust Bancorp Inc 20200807 0 31.65 33.48 31.62 33.33 46699 31.4102 up up correct
CTG.US Computer Task Group Incorporated 20200807 0 4.8699 4.8699 4.75 4.75 7726 4.75 down down correct
CTHR.US Charles & Colvard Ltd 20200807 0 0.71 0.73 0.7 0.7 76100 0.7 down down correct
CTIB.US Yunhong CTI Ltd 20200807 0 2.66 2.85 2.66 2.72 194708 2.72 up down incorrect
CTIC.US CTI BioPharma Corp 20200807 0 1.21 1.28 1.18 1.25 1127615 1.25 up up correct
CTLP.US Cantaloupe Inc 20200807 0 7.125 7.2 6.9 7.1 176197 7.1 down down correct
CTMX.US CytomX Therapeutics Inc 20200807 0 7.36 8.1 7.27 7.62 425500 7.62 up up correct
CTRE.US CareTrust REIT Inc 20200807 0 17.81 19.15 17.81 18.81 691346 17.7042 up up correct
CTRM.US Castor Maritime Inc 20200807 0 0.2 0.2 0.191 0.1962 438830 1.962 down down correct
CTRN.US Citi Trends Inc 20200807 0 18.02 19.19 17.92 19.07 201312 19.07 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20200807 0 67.2 67.645 66.695 67.48 2054490 66.2229 up down incorrect
CTSO.US Cytosorbents Corporation 20200807 0 9.55 9.77 9.3602 9.55 419280 9.55
CTXR.US Citius Pharmaceuticals Inc 20200807 0 1.11 1.12 1.1 1.11 1667700 1.11
CTXRW.US Citius Pharmaceuticals Inc. Warrant 20200807 0 0.24 0.2861 0.2201 0.286 10490 0.286 up up correct
CTXS.US Citrix Systems Inc 20200807 0 141.03 143.3134 140.32 141.14 1141093 138.4465 up up correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20200807 0 3.7286 3.8051 3.7017 3.7948 17187 2.9781 up up correct
CUE.US Cue Biopharma Inc 20200807 0 20 20.51 19.521 19.86 187900 19.86 down down correct
CUEN.US Cuentas Inc 20200807 0 3.24 3.24 3.24 3.24 100 8.1
CURI.US CuriosityStream Inc 20200807 0 10.13 10.13 10.13 10.13 100000 10.13
CUTR.US Cutera Inc 20200807 0 15.5 15.99 14.81 14.9 266233 14.9 down down correct
CVBF.US CVB Financial Corp 20200807 0 18.1 19.06 18.05 19.05 524544 18.2084 up up correct
CVCO.US Cavco Industries Inc 20200807 0 205 205.65 201.09 204.69 40000 204.69 down down correct
CVCY.US Central Valley Community Bancorp 20200807 0 13.04 13.11 12.97 13.11 28432 12.7086 up down incorrect
CVET.US Covetrus Inc 20200807 0 23.16 23.765 22.76 22.95 559600 22.95 down down correct
CVGI.US Commercial Vehicle Group Inc 20200807 0 2.76 2.98 2.735 2.97 236240 2.97 up up correct
CVGW.US Calavo Growers Inc 20200807 0 60.31 63.44 59.885 63.41 92318 60.7205 up up correct
CVLG.US Covenant Logistics Group Inc 20200807 0 16.62 17.36 16.51 17.29 57300 17.29 up up correct
CVLT.US Commvault Systems Inc 20200807 0 43.27 44.19 43.27 43.87 266112 43.87 up up correct
CVLY.US Codorus Valley Bancorp Inc 20200807 0 11.96 12.48 11.925 12.47 6414 12.045 up down incorrect
CVV.US CVD Equipment Corporation 20200807 0 3.75 3.75 3.51 3.69 17200 3.69 down down correct
CWBC.US Community West Bancshares 20200807 0 7.72 8.05 7.72 7.84 900 7.573 up up correct
CWBR.US CohBar Inc 20200807 0 1.87 1.918 1.71 1.76 426100 1.76 down down correct
CWCO.US Consolidated Water Co. Ltd 20200807 0 12.48 12.75 12.48 12.71 106832 12.2613 up up correct
CWST.US Casella Waste Systems Inc 20200807 0 56.09 57.06 55.74 56.6 180971 56.6 up up correct
CXDC.US China XD Plastics Company Limited 20200807 0 1.18 1.18 1.16 1.1702 94465 1.1702 down up incorrect
CXDO.US Crexendo Inc 20200807 0 11.99 11.99 10.635 11.29 55700 11.29 down down correct
CYAD.US Celyad Oncology SA 20200807 0 10.23 10.3 10.23 10.275 1000 10.275 up up correct
CYAN.US Cyanotech Corporation 20200807 0 2.47 2.49 2.38 2.43 1900 2.43 down down correct
CYBE.US CyberOptics Corporation 20200807 0 37.15 38.39 36.3 36.83 78481 36.83 down down correct
CYBR.US CyberArk Software Ltd 20200807 0 112.59 113.71 110 110.59 434517 110.59 down down correct
CYCC.US Cyclacel Pharmaceuticals Inc 20200807 0 4.77 4.81 4.705 4.76 89889 4.76 down down correct
CYCN.US Cyclerion Therapeutics Inc 20200807 0 4.22 4.39 4.16 4.36 154700 4.36 up up correct
CYRN.US Cyren Ltd 20200807 0 1.66 1.7 1.55 1.65 200700 1.65 down down correct
CYRX.US Cryoport Inc 20200807 0 32.74 33.91 32.01 33.56 952925 33.56 up up correct
CYTH.US Cyclo Therapeutics Inc 20200807 0 0.14 0.14 0.135 0.135 247 13.5 down down correct
CYTK.US Cytokinetics Incorporated 20200807 0 21.01 22 21 21.51 1180015 21.51 up up correct
CYTO.US Auris Medical Holding Ltd 20200807 0 1.03 1.08 1 1.08 364836 1.08 up up correct
CZNC.US Citizens & Northern Corporation 20200807 0 17.74 17.94 17.42 17.89 31388 16.8068 up up correct
CZR.US Caesars Entertainment Inc 20200807 0 37.8 38.8899 36.13 37.07 6729806 37.07 down down correct
CZWI.US Citizens Community Bancorp Inc 20200807 0 6.65 6.8 6.65 6.75 4471 6.6098 up up correct
DADA.US Dada Nexus Limited 20200807 0 26.41 27.34 24.11 24.7 854700 24.7 down down correct
DAKT.US Daktronics Inc 20200807 0 4.07 4.27 4 4.24 249793 4.24 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20200807 0 1.66 1.7356 1.64 1.73 12352 6.1656 up up correct
DARE.US Daré Bioscience Inc 20200807 0 1.19 1.2 1.15 1.17 615994 1.17 down down correct
DBVT.US DBV Technologies S.A 20200807 0 2.37 2.37 2.25 2.26 1160444 2.26 down down correct
DBX.US Dropbox Inc 20200807 0 22.01 22.2 20.52 20.69 22826300 20.69 down down correct
DCOM.US Dime Community Bancshares Inc 20200807 0 12.79 13.91 12.69 13.87 293578 13.1925 up down incorrect
DCOMP.US Dime Community Bancshares Inc 20200807 0 20.31 20.7 20.221 20.7 40700 19.3473 up up correct
DCPH.US Deciphera Pharmaceuticals Inc 20200807 0 47.79 49.26 47.54 48.91 366300 48.91 up up correct
DCTH.US Delcath Systems Inc 20200807 0 12.57 12.76 12.51 12.58 29648 12.58 up up correct
DDOG.US Datadog Inc 20200807 0 82.6 83.75 74.11 75.28 18906500 75.28 down down correct
DENN.US Denny's Corporation 20200807 0 9.42 9.75 9.1501 9.75 1076781 9.75 up up correct
DFFN.US Diffusion Pharmaceuticals Inc 20200807 0 1.1 1.14 1.02 1.1 1688829 1.1
DFPH.US DFP Healthcare Acquisitions Corp 20200807 0 10.39 10.4 10.35 10.4 4700 10.4 up up correct
DFPHU.US DFP Healthcare Acquisitions Corp 20200807 0 10.55 10.77 10.55 10.77 1800 10.77 up up correct
DFPHW.US DFP Healthcare Acquisitions Corp 20200807 0 2.15 2.15 1.64 1.64 310 1.64 down down correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20200807 0 0.2 0.21 0.19 0.2 22220 0.2
DGICA.US Donegal Group Inc 20200807 0 14.54 14.62 14.43 14.6 47174 13.8447 up up correct
DGICB.US Donegal Group Inc 20200807 0 12.25 12.25 11.03 12.12 613 11.6388 down down correct
DGII.US Digi International Inc 20200807 0 13.18 14.64 13.18 14.3 359948 14.3 up up correct
DGLY.US Digital Ally Inc 20200807 0 3.35 3.36 3.1601 3.2 682777 3.2 down down correct
DHC.US Diversified Healthcare Trust 20200807 0 4.14 4.63 4.09 4.47 1806257 4.4251 up up correct
DHCNI.US DHCNI 20200807 0 18.7 19 18.69 18.89 18900 17.4855 up up correct
DHCNL.US Diversified Healthcare Trust 20200807 0 19.35 19.485 19.25 19.4 50225 19.4 up up correct
DHIL.US Diamond Hill Investment Group Inc 20200807 0 117.51 121.36 117.39 120.92 8696 109.9541 up up correct
DIOD.US Diodes Incorporated 20200807 0 52.97 53.39 51.39 51.95 324737 51.95 down up incorrect
DISCA.US Discovery Inc 20200807 0 21.56 21.91 20.88 20.98 6863765 20.98 down down correct
DISCB.US Discovery Inc 20200807 0 35.5 35.5 35.5 35.5 437 35.5
DISCK.US Discovery Inc 20200807 0 19.65 19.97 19.14 19.3 3726603 19.3 down down correct
DISH.US DISH Network Corporation 20200807 0 35 37 33.58 34.17 7180974 34.17 down down correct
DJCO.US Daily Journal Corporation 20200807 0 315 315 308.99 310.1 1300 310.1 down down correct
DKNG.US DraftKings Inc 20200807 0 34.45 35.42 33.51 34.09 8890546 34.09 down down correct
DLHC.US DLH Holdings Corp 20200807 0 9.88 9.98 9.3 9.41 119400 9.41 down down correct
DLPN.US Dolphin Entertainment Inc 20200807 0 0.913 0.95 0.8823 0.918 871900 4.59 up down incorrect
DLTH.US Duluth Holdings Inc 20200807 0 7.71 7.99 7.61 7.89 212400 7.89 up up correct
DLTR.US Dollar Tree Inc 20200807 0 96.17 97.03 95.64 96.49 1345214 96.49 up up correct
DMAC.US DiaMedica Therapeutics Inc 20200807 0 5.69 5.7 5.45 5.45 110499 5.45 down down correct
DMLP.US Dorchester Minerals L.P 20200807 0 11.4 11.47 11.3181 11.4 49170 10.0681
DMRC.US Digimarc Corporation 20200807 0 15.11 15.48 14.57 14.97 81027 14.97 down down correct
DMTK.US DermTech Inc 20200807 0 11.59 12.72 11.33 11.935 90500 11.935 up down incorrect
DNLI.US Denali Therapeutics Inc 20200807 0 32.575 34.878 31.21 31.61 1365400 31.61 down down correct
DOCU.US DocuSign Inc 20200807 0 215.19 215.42 199.17 204.76 5653450 204.76 down down correct
DOGZ.US Dogness (International) Corporation 20200807 0 1.24 1.24 1.15 1.2 1500 1.2 down up incorrect
DOMO.US Domo Inc 20200807 0 31.27 31.35 29.67 30.99 617900 30.99 down down correct
DOOO.US BRP Inc 20200807 0 44.74 44.74 44.05 44.63 44640 44.41 down down correct
DORM.US Dorman Products Inc 20200807 0 83.64 86.09 83.58 85.97 114214 85.97 up down incorrect
DOX.US Amdocs Limited 20200807 0 61.58 62.495 61.1 61.89 591090 60.4153 up up correct
DOYU.US DouYu International Holdings Limited 20200807 0 14.804 15.33 14.51 15.27 4629100 15.27 up up correct
DPRO.US Draganfly Inc. Common Shares 20200807 0 1.5 2.3195 1.5 2.2475 45798 2.2475 up down incorrect
DRIO.US DarioHealth Corp 20200807 0 17.94 18.5 16.428 17.3 638400 17.3 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20200807 0 50 50 50 50 0 50
DRNA.US Dicerna Pharmaceuticals Inc 20200807 0 20.2 21.7 20.12 21.03 709789 21.03 up up correct
DRRX.US DURECT Corporation 20200807 0 2.31 2.49 2.3 2.33 2345329 2.33 up up correct
DRTT.US DIRTT Environmental Solutions Ltd 20200807 0 1.5 1.55 1.49 1.55 219800 1.55 up up correct
DSGX.US The Descartes Systems Group Inc 20200807 0 58.52 58.52 57.14 57.82 98083 57.82 down down correct
DSKE.US Daseke Inc 20200807 0 4.98 5.66 4.75 5.57 714800 5.57 up up correct
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20200807 0 0.1599 0.19 0.15 0.188 1137518 0.188 up up correct
DSPG.US DSP Group Inc 20200807 0 15.5 15.68 15.24 15.3 125230 15.3 down down correct
DSWL.US Deswell Industries Inc 20200807 0 2.477 2.5 2.475 2.475 16511 2.3058 down down correct
DTEA.US DAVIDsTEA Inc 20200807 0 0.883 0.9 0.852 0.892 99000 0.892 up up correct
DTIL.US Precision BioSciences Inc 20200807 0 6.89 7.12 6.72 6.92 314483 6.92 up up correct
DTSS.US Datasea Inc 20200807 0 2.57 3.36 2.56 3.24 480703 3.24 up up correct
DTST.US Data Storage Corporation 20200807 0 0.1311 0.1312 0.1311 0.1311 1350 0.1311
DUO.US Fangdd Network Group Ltd 20200807 0 8.63 8.705 8.35 8.49 32218 8.49 down up incorrect
DUOT.US Duos Technologies Group Inc 20200807 0 4.99 4.99 4.7805 4.9 2857 4.9 down down correct
DVAX.US Dynavax Technologies Corporation 20200807 0 8.15 8.2338 7.08 7.78 8205248 7.78 down down correct
DVCR.US Diversicare Healthcare Services Inc 20200807 0 1.5 2.1 1.5 2 16100 2 up down incorrect
DWSN.US Dawson Geophysical Company 20200807 0 1.78 1.92 1.76 1.79 21300 1.79 up up correct
DXCM.US DexCom Inc 20200807 0 440.88 456.23 435.02 440.7 928817 440.7 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20200807 0 0.33 0.3309 0.3131 0.3246 2984586 0.3246 down down correct
DXPE.US DXP Enterprises Inc 20200807 0 17.79 18.96 17.43 18.84 121900 18.84 up up correct
DXYN.US The Dixie Group Inc 20200807 0 1.01 1.01 0.92 0.97 100600 0.97 down down correct
DYAI.US Dyadic International Inc 20200807 0 8.53 9 8.53 8.88 97149 8.88 up down incorrect
DYNT.US Dynatronics Corporation 20200807 0 0.91 0.92 0.9 0.91 156300 0.91
DZSI.US DZS Inc 20200807 0 10.25 10.89 10.24 10.75 94200 10.75 up up correct
EA.US Electronic Arts Inc 20200807 0 146.43 146.84 142.316 143.99 1514878 143.0873 down up incorrect
EAST.US Eastside Distilling Inc 20200807 0 1.17 1.2 1.17 1.2 85200 1.2 up up correct
EBAY.US eBay Inc 20200807 0 55.34 55.915 54.775 55.21 6369480 54.2715 down down correct
EBAYL.US eBay Inc. NT 56 20200807 0 25.85 25.85 25.75 25.8 35093 25.056 down down correct
EBIX.US Ebix Inc 20200807 0 26 27.72 25.51 26.23 654270 25.8111 up up correct
EBMT.US Eagle Bancorp Montana Inc 20200807 0 16.49 16.9 16.3906 16.78 16429 16.2761 up up correct
EBON.US Ebang International Holdings Inc 20200807 0 4.84 4.89 4.62 4.82 222200 4.82 down down correct
EBSB.US Meridian Bancorp Inc 20200807 0 11.52 12.21 11.52 12.21 104191 11.8749 up up correct
EBTC.US Enterprise Bancorp Inc 20200807 0 22.52 22.72 22.245 22.27 26725 21.452 down down correct
ECHO.US Echo Global Logistics Inc 20200807 0 25.6 26.64 25.6 26.45 118085 26.45 up down incorrect
ECOL.US US Ecology Inc 20200807 0 35.91 38.26 35.26 37.72 221651 37.72 up down incorrect
ECOLW.US US Ecology Inc 20200807 0 6.4 6.84 6.34 6.84 3486 6.84 up down incorrect
ECOR.US electroCore Inc 20200807 0 2.2 2.26 2.14 2.24 968624 2.24 up up correct
ECPG.US Encore Capital Group Inc 20200807 0 46.02 46.18 42.52 42.98 816406 42.98 down up incorrect
EDAP.US EDAP TMS S.A 20200807 0 3.15 3.34 3.1 3.28 66958 3.28 up up correct
EDIT.US Editas Medicine Inc 20200807 0 35 36.24 33.41 34.71 2140300 34.71 down down correct
EDRY.US EuroDry Ltd 20200807 0 3.9 4.95 3.71 4.05 123100 4.05 up up correct
EDSA.US Edesa Biotech Inc 20200807 0 7.44 8.03 7.08 7.97 392400 7.97 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20200807 0 4.06 4.2 3.97 4.2 60700 4.2 up up correct
EDUC.US Educational Development Corporation 20200807 0 14.9 19.76 14.635 15.99 308505 15.2816 up up correct
EEFT.US Euronet Worldwide Inc 20200807 0 100.26 101.18 99 100.67 345388 100.67 up up correct
EFOI.US Energy Focus Inc 20200807 0 5.99 6.64 5.98 6.6 130600 6.6 up up correct
EFSC.US Enterprise Financial Services Corp 20200807 0 29.98 31.5 29.79 31.46 134824 30.6142 up up correct
EGAN.US eGain Corporation 20200807 0 10.73 11 10.61 10.79 172734 10.79 up down incorrect
EGBN.US Eagle Bancorp Inc 20200807 0 29.67 31.42 29.57 31.41 107479 30.474 up up correct
EGLE.US Eagle Bulk Shipping Inc 20200807 0 2.35 2.45 2.27 2.42 193634 16.0924 up up correct
EGLX.US Enthusiast Gaming Holdings Inc 20200807 0 1.18 1.18 1.15 1.15 35085 1.15 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20200807 0 47.71 48.13 46.575 47 266973 47 down down correct
EH.US EHang Holdings Limited 20200807 0 9.3 9.5 9.05 9.21 61900 9.21 down down correct
EHTH.US eHealth Inc 20200807 0 78.1 79.59 76.25 79.46 1737955 79.46 up up correct
EIGR.US Eiger BioPharmaceuticals Inc 20200807 0 10.85 11.99 10.63 11.81 280100 11.81 up up correct
EIOAX.US EIOAX 20200807 0 9.22 9.22 9.22 9.22 0 9.0379
EIOMX.US EIOMX 20200807 0 9.14 9.14 9.14 9.14 0 8.9148
EKSO.US Ekso Bionics Holdings Inc 20200807 0 6.4 6.5 6.26 6.26 93971 6.26 down up incorrect
ELDN.US Eledon Pharmaceuticals Inc 20200807 0 0.4951 0.4951 0.465 0.4783 12638 8.6094 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20200807 0 3.05 3.1 2.97 3.01 39406 3.01 down down correct
ELSE.US Electro 20200807 0 4.15 4.265 3.6701 3.76 74138 3.76 down down correct
ELTK.US Eltek Ltd 20200807 0 4.66 4.66 4.42 4.46 19256 4.46 down down correct
EMCF.US Emclaire Financial Corp 20200807 0 20.49 20.49 20.49 20.49 360 19.1329
EMKR.US EMCORE Corporation 20200807 0 3.58 3.6125 3.51 3.55 57087 3.55 down down correct
EML.US The Eastern Company 20200807 0 18.28 19.495 18.18 19.4 22903 18.898 up up correct
ENDP.US Endo International plc 20200807 0 3.55 3.55 3.34 3.39 4621968 3.39 down down correct
ENG.US ENGlobal Corporation 20200807 0 1 1.04 0.98 1.02 583500 1.02 up up correct
ENLV.US Enlivex Therapeutics Ltd 20200807 0 5.33 5.51 5.17 5.25 40520 5.25 down up incorrect
ENOB.US Enochian Biosciences Inc 20200807 0 4.41 4.63 4.3 4.55 154808 4.55 up up correct
ENPH.US Enphase Energy Inc 20200807 0 72.3 75.83 71.11 72.84 3723374 72.84 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20200807 0 10.42 10.4568 10.42 10.42 3063 10.42
ENSG.US The Ensign Group Inc 20200807 0 56.53 58.34 56.2 57.01 368736 56.8126 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20200807 0 46.25 47.35 46.07 47.16 117250 47.16 up up correct
ENTG.US Entegris Inc 20200807 0 72.69 73.21 69.35 70.26 1063268 69.9985 down down correct
ENTX.US Entera Bio Ltd 20200807 0 1.73 1.73 1.64 1.69 129700 1.69 down down correct
ENVB.US Enveric Biosciences Inc 20200807 0 1.85 1.9 1.81 1.85 46644 7.4
EOLS.US Evolus Inc 20200807 0 3.46 3.54 3.31 3.51 333800 3.51 up up correct
EPAY.US Bottomline Technologies (de) Inc 20200807 0 54.55 54.8 46.44 51.36 566466 51.36 down down correct
EPIX.US ESSA Pharma Inc 20200807 0 6.77 6.86 6.58 6.83 35000 6.83 up up correct
EPSN.US Epsilon Energy Ltd 20200807 0 3.43 3.43 3.15 3.36 2070 3.36 down up incorrect
EPZM.US Epizyme Inc 20200807 0 12.78 13.01 12.5 12.87 712110 12.87 up up correct
EQ.US Equillium Inc 20200807 0 9.75 9.8603 9.36 9.48 180587 9.48 down down correct
EQBK.US Equity Bancshares Inc 20200807 0 14.88 15.3 14.69 15.3 34819 15.2644 up up correct
EQIX.US Equinix Inc. (REIT) 20200807 0 791.69 798.478 788.44 791.7 224852 774.1559 up up correct
EQOS.US Diginex Limited 20200807 0 10.3 10.44 10.3 10.3 157455 10.3
ERESU.US East Resources Acquisition Company 20200807 0 9.99 10.01 9.98 9.993 17100 9.993 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20200807 0 11.61 11.7 11.56 11.63 5947221 11.3186 up up correct
ERIE.US Erie Indemnity Company 20200807 0 215.76 218.37 215.51 217.2 40884 210.2419 up up correct
ERII.US Energy Recovery Inc 20200807 0 7.67 7.94 7.65 7.94 216603 7.94 up up correct
ERYP.US ERYTECH Pharma S.A 20200807 0 7.69 7.69 7.69 7.69 0 7.69
ESBK.US Elmira Savings Bank 20200807 0 10.52 10.52 10.52 10.52 33 9.8633
ESCA.US Escalade Incorporated 20200807 0 17.4 18.14 17.2 17.55 55024 16.8413 up up correct
ESEA.US Euroseas Ltd 20200807 0 2.6 2.72 2.54 2.72 106100 2.72 up up correct
ESGR.US Enstar Group Limited 20200807 0 168 176.11 167.72 174.79 31900 174.79 up up correct
ESGRO.US Enstar Group Limited 20200807 0 25.81 26.0037 25.8 26.0037 15126 23.6134 up up correct
ESGRP.US Enstar Group Limited 20200807 0 25.65 25.96 25.61 25.9 26011 23.6118 up up correct
ESLT.US Elbit Systems Ltd 20200807 0 136.32 137.44 135.3 136.25 25108 133.6802 down down correct
ESPR.US Esperion Therapeutics Inc 20200807 0 38.49 39.11 37.94 38 645608 38 down down correct
ESQ.US Esquire Financial Holdings Inc 20200807 0 16.134 16.75 16.004 16.63 15100 16.63 up up correct
ESSA.US ESSA Bancorp Inc 20200807 0 12.77 13.4 12.77 13.39 7158 12.8144 up up correct
ESSC.US East Stone Acquisition Corporation 20200807 0 9.9 9.9 9.85 9.9 5800 9.9
ESSCR.US East Stone Acquisition Corporation 20200807 0 0.1801 0.19 0.1801 0.1801 7400 0.1801
ESSCU.US East Stone Acquisition Corporation 20200807 0 10.17 10.19 10.1 10.1 2300 10.1 down down correct
ESSCW.US East Stone Acquisition Corporation 20200807 0 0.18 0.19 0.16 0.18 96768 0.18
ESTA.US Establishment Labs Holdings Inc 20200807 0 17.47 19.1 16.77 18.8 65300 18.8 up up correct
ESXB.US Community Bankers Trust Corporation 20200807 0 5.07 5.24 5.01 5.23 32837 4.9969 up down incorrect
ET.US PE 20200807 0 19.96 20.68 19.815 20.3 46196 19.0309 up up correct
ETACU.US E.Merge Technology Acquisition Corp 20200807 0 9.99 10.02 9.99 10 1221100 10 up up correct
ETNB.US 89bio Inc 20200807 0 30.23 33.36 30.23 31.25 53700 31.25 up down incorrect
ETON.US Eton Pharmaceuticals Inc 20200807 0 6.75 6.75 6.35 6.64 196700 6.64 down down correct
ETSY.US Etsy Inc 20200807 0 131.44 137.78 131 135.06 5898590 135.06 up up correct
ETTX.US Entasis Therapeutics Holdings Inc 20200807 0 2.82 2.925 2.8 2.87 51678 2.87 up up correct
EVBG.US Everbridge Inc 20200807 0 139.18 143.91 131.3 131.77 1161400 131.77 down down correct
EVER.US EverQuote Inc 20200807 0 39.6 43.03 39.6 42.81 899700 42.81 up up correct
EVFM.US Evofem Biosciences Inc 20200807 0 2.92 2.94 2.8 2.93 2922521 2.93 up up correct
EVGN.US Evogene Ltd 20200807 0 1.18 1.24 1.18 1.22 80900 1.22 up up correct
EVK.US Ever 20200807 0 1.25 1.25 1.11 1.16 29654 1.16 down down correct
EVLO.US Evelo Biosciences Inc 20200807 0 4.14 4.35 4.091 4.25 47100 4.25 up down incorrect
EVOK.US Evoke Pharma Inc 20200807 0 4.11 4.2 4.035 4.2 240500 4.2 up up correct
EVOL.US Evolving Systems Inc 20200807 0 1.17 1.19 1.12 1.18 34200 1.18 up down incorrect
EVOP.US EVO Payments Inc 20200807 0 25.69 26.22 25.265 25.98 405600 25.98 up up correct
EWBC.US East West Bancorp Inc 20200807 0 35.64 36.98 35.29 36.89 821089 35.9514 up up correct
EXAS.US Exact Sciences Corporation 20200807 0 90 90.32 85.17 86.69 1545669 86.69 down down correct
EXC.US Exelon Corporation 20200807 0 37.9 39.055 37.74 38.93 6261929 36.938 up down incorrect
EXEL.US Exelixis Inc 20200807 0 23.15 23.18 22.25 22.36 2725700 22.36 down down correct
EXLS.US ExlService Holdings Inc 20200807 0 66.12 67.85 65.99 67.65 122982 67.65 up up correct
EXPD.US Expeditors International of Washington Inc 20200807 0 84.69 85.705 84.5 85.45 1169312 84.1696 up up correct
EXPE.US Expedia Group Inc 20200807 0 83.48 84.05 80.89 82.56 3199731 82.56 down up incorrect
EXPI.US eXp World Holdings Inc 20200807 0 27.18 29.76 27 29.12 1185826 14.5352 up up correct
EXPO.US Exponent Inc 20200807 0 82.44 83.4899 81.85 82.47 205666 81.4388 up up correct
EXTR.US Extreme Networks Inc 20200807 0 4.92 5.03 4.82 4.99 958000 4.99 up down incorrect
EYE.US National Vision Holdings Inc 20200807 0 33.77 34.02 32.57 33.3 1554500 33.3 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20200807 0 3.9 4.47 3.81 4.16 86485 4.16 up up correct
EYEN.US Eyenovia Inc 20200807 0 3.5 3.62 3.3 3.4 187000 3.4 down down correct
EYES.US Second Sight Medical Products Inc 20200807 0 0.9 0.906 0.8697 0.8907 273096 0.8907 down down correct
EYESW.US Second Sight Medical Products Inc. Warrants 20200807 0 0.0695 0.0695 0.0695 0.0695 45 0.0695
EYPT.US EyePoint Pharmaceuticals Inc 20200807 0 0.667 0.7198 0.651 0.7 853871 7 up up correct
EZPW.US EZCORP Inc 20200807 0 5.92 6.02 5.85 5.98 353773 5.98 up up correct
FAMI.US Farmmi Inc 20200807 0 0.71 0.74 0.69 0.73 846500 0.73 up up correct
FANG.US Diamondback Energy Inc 20200807 0 40.29 42.2 39.9 42.01 1584248 40.3266 up down incorrect
FANH.US Fanhua Inc 20200807 0 21.29 21.54 20.9 21 89625 19.1182 down down correct
FARM.US Farmer Bros. Co 20200807 0 5.46 6.19 5.411 6.1 206398 6.1 up up correct
FARO.US FARO Technologies Inc 20200807 0 58.81 60.81 58.81 60.66 106271 60.66 up up correct
FAST.US Fastenal Company 20200807 0 47.89 48.51 47.65 48.45 2655615 46.771 up up correct
FAT.US FAT Brands Inc 20200807 0 3.3501 3.535 3.1586 3.24 11534 3.092 down down correct
FATBP.US FAT Brands Inc 20200807 0 14.99 15.75 14.99 15.75 2700 13.6737 up down incorrect
FATE.US Fate Therapeutics Inc 20200807 0 33.57 34.6508 33.2 33.83 507713 33.83 up up correct
FB.US Meta Platforms Inc. 20200807 0 264.08 278.89 263.43 268.44 72766359 268.44 up up correct
FBIO.US Fortress Biotech Inc 20200807 0 2.97 3.07 2.91 3.05 524700 3.05 up up correct
FBIOP.US Fortress Biotech Inc 20200807 0 18.47 18.47 18.415 18.45 2156 15.9306 down down correct
FBIZ.US First Business Financial Services Inc 20200807 0 16.255 16.31 15.5 15.91 15718 15.3308 down down correct
FBMS.US The First Bancshares Inc 20200807 0 21.01 22.25 20.89 22.25 77622 21.8063 up up correct
FBNC.US First Bancorp 20200807 0 20.62 21.84 20.45 21.84 147529 21.2365 up up correct
FBRX.US Forte Biosciences Inc 20200807 0 18.85 20.63 18.6 20.44 37064 20.44 up up correct
FCAP.US First Capital Inc 20200807 0 58.11 58.84 58 58.84 2281 57.0597 up up correct
FCBC.US First Community Bankshares Inc 20200807 0 19.86 20.97 19.86 20.94 22921 19.9402 up up correct
FCCO.US First Community Corporation 20200807 0 13.56 13.615 13.3399 13.6 13373 13.1487 up up correct
FCCY.US 1st Constitution Bancorp 20200807 0 12.3 12.74 12.28 12.65 7987 12.2416 up up correct
FCEL.US FuelCell Energy Inc 20200807 0 2.56 2.74 2.51 2.68 12552560 2.68 up up correct
FCFS.US FirstCash Inc 20200807 0 58.6 60.61 58.43 60.42 269356 58.9731 up up correct
FCNCA.US First Citizens BancShares Inc 20200807 0 406.67 428.005 405 425.78 26368 424.0137 up up correct
FCNCP.US First Citizens BancShares Inc 20200807 0 25.4 25.56 25.32 25.4 18400 23.5484
FCRD.US First Eagle Alternative Capital BDC Inc 20200807 0 3.37 3.49 3.36 3.47 58400 2.9804 up up correct
FCREX.US FCREX 20200807 0 12.35 12.35 12.35 12.35 0 11.3827
FCRIX.US FCRIX 20200807 0 12.39 12.39 12.39 12.39 0 11.3765
FCRUX.US FCRUX 20200807 0 12.34 12.34 12.34 12.34 0 12.34
FDBC.US Fidelity D & D Bancorp Inc 20200807 0 46.56 48 45.9862 47.98 3230 46.3654 up up correct
FDUS.US Fidus Investment Corporation 20200807 0 9.14 10.31 9.0992 10.25 388333 8.8593 up up correct
FDUSG.US FDUSG 20200807 0 23.4 24.09 23.4 24.09 4300 22.5361 up up correct
FDUSZ.US Fidus Investment Corporation 20200807 0 24.36 24.92 24.26 24.74 12700 22.986 up up correct
FEIM.US Frequency Electronics Inc 20200807 0 10.2 10.25 10.2 10.22 5700 10.22 up up correct
FELE.US Franklin Electric Co. Inc 20200807 0 57.43 59.54 57.09 59.44 148756 58.7902 up up correct
FENC.US Fennec Pharmaceuticals Inc 20200807 0 8.7 9.09 8.56 9.01 756286 9.01 up down incorrect
FEYE.US Mandiant Inc 20200807 0 15.5197 15.77 15.38 15.66 5674379 15.66 up up correct
FFBC.US First Financial Bancorp 20200807 0 13.7 14.7 13.6 14.68 311234 13.7061 up up correct
FFBW.US FFBW Inc 20200807 0 8.338 8.39 8.338 8.38 11100 8.38 up down incorrect
FFHL.US Fuwei Films (Holdings) Co. Ltd 20200807 0 5.04 5.28 4.8 5.05 17910 5.05 up down incorrect
FFIC.US Flushing Financial Corporation 20200807 0 11.12 11.84 11.07 11.84 105436 11.0831 up down incorrect
FFIN.US First Financial Bankshares Inc 20200807 0 30.67 31.85 30.1 31.85 336416 31.2185 up up correct
FFIV.US F5 Networks Inc 20200807 0 141 141.75 139.96 140.58 687088 140.58 down down correct
FFNW.US First Financial Northwest Inc 20200807 0 9.16 9.46 9.16 9.23 11317 8.793 up up correct
FFWM.US First Foundation Inc 20200807 0 15.32 16.07 15.32 16.01 182001 15.698 up up correct
FGBI.US First Guaranty Bancshares Inc 20200807 0 12.47 12.47 12.22 12.23 1894 10.5248 down down correct
FGEN.US FibroGen Inc 20200807 0 44 48 43.3 44.2 1146582 44.2 up down incorrect
FGF.US FG Financial Group Inc 20200807 0 4.5 4.5561 4.41 4.5561 1965 4.5561 up up correct
FGFPP.US FG Financial Group Inc 20200807 0 23.68 23.68 23.68 23.68 0 20.9855
FHB.US First Hawaiian Inc 20200807 0 17.28 18.1 17.05 18.09 1061231 16.94 up up correct
FIBK.US First Interstate BancSystem Inc 20200807 0 29.48 30.96 29.435 30.77 136109 29.3001 up up correct
FINW.US FinWise Bancorp Common Stock 20200807 0 160.295 160.295 160.295 160.295 0 160.295
FISI.US Financial Institutions Inc 20200807 0 15.66 16.92 15.66 16.92 32795 15.9089 up up correct
FISV.US Fiserv Inc 20200807 0 101.51 103.99 100.22 103.91 4631415 103.91 up up correct
FITB.US Fifth Third Bancorp 20200807 0 19.65 20.46 19.505 20.45 4213577 19.5718 up up correct
FITBI.US Fifth Third Bancorp 20200807 0 27.03 27.05 26.76 26.99 27443 25.0876 down down correct
FITBO.US Fifth Third Bancorp 20200807 0 25.47 25.5 25.255 25.5 15000 24.069 up up correct
FITBP.US Fifth Third Bancorp 20200807 0 26.08 26.08 25.98 26.01 2600 24.2498 down down correct
FIVE.US Five Below Inc 20200807 0 103.23 104.39 101.85 102.46 878171 102.46 down down correct
FIVN.US Five9 Inc 20200807 0 126.58 127 120.23 123.27 814346 123.27 down down correct
FIXX.US Homology Medicines Inc 20200807 0 12.35 12.85 12.18 12.59 430200 12.59 up up correct
FIZZ.US National Beverage Corp 20200807 0 63.05 64.85 62.72 63.17 619250 27.9432 up up correct
FKWL.US Franklin Wireless Corp 20200807 0 10.23 11 10.23 10.8 9481 10.8 up up correct
FLDM.US Fluidigm Corporation 20200807 0 7.45 7.8 6.99 7.61 3787743 7.61 up up correct
FLEX.US Flex Ltd 20200807 0 11.6 11.8 11.5 11.66 3784328 11.66 up up correct
FLGT.US Fulgent Genetics Inc 20200807 0 36.05 38.7 35.39 35.84 494300 35.84 down down correct
FLIC.US The First of Long Island Corporation 20200807 0 14.97 15.84 14.935 15.83 72112 15.0666 up up correct
FLL.US Full House Resorts Inc 20200807 0 1.73 2.12 1.68 1.98 1220400 1.98 up up correct
FLMN.US Falcon Minerals Corporation 20200807 0 2.84 2.97 2.75 2.91 81862 2.5264 up up correct
FLMNW.US Falcon Minerals Corporation WT EXP 072122 20200807 0 0.0756 0.0756 0.0756 0.0756 100 0.0756
FLNT.US Fluent Inc 20200807 0 1.92 2.04 1.87 2.04 174100 2.04 up up correct
FLUX.US Flux Power Holdings Inc 20200807 0 7.96 8.1 7.96 8.1 320 8.1 up up correct
FLWS.US 1 20200807 0 29.01 30.07 28.98 29.35 447123 29.35 up down incorrect
FLXN.US Flexion Therapeutics Inc 20200807 0 12.73 13.02 12.31 12.34 743829 12.34 down down correct
FLXS.US Flexsteel Industries Inc 20200807 0 16.02 17.09 16.02 16.95 57944 16.5569 up down incorrect
FMAO.US Farmers & Merchants Bancorp Inc 20200807 0 21.56 22.35 21.3201 21.885 11620 20.9357 up up correct
FMBH.US First Mid Bancshares Inc 20200807 0 24.75 26.5 24.75 26.32 21633 25.4444 up up correct
FMBI.US First Midwest Bancorp Inc 20200807 0 12.21 13.03 12.19 13.03 611131 12.3867 up up correct
FMBIO.US First Midwest Bancorp Inc 20200807 0 25.05 25.162 24.96 25.1 36900 23.2078 up up correct
FMBIP.US First Midwest Bancorp Inc 20200807 0 25.2 25.22 25.12 25.2 25053 23.2923
FMNB.US Farmers National Banc Corp 20200807 0 11.09 11.84 11.09 11.84 63352 11.3104 up down incorrect
FMTX.US Forma Therapeutics Holdings Inc 20200807 0 34.81 35.6 33.785 34.93 309400 34.93 up up correct
FNCB.US FNCB Bancorp Inc 20200807 0 5.92 6.37 5.89 6.32 16800 6.0065 up up correct
FNHC.US FedNat Holding Company 20200807 0 9.4 10.03 9.38 9.91 36495 9.6859 up up correct
FNKO.US Funko Inc 20200807 0 6.2 6.23 5.38 5.57 1931400 5.57 down down correct
FNLC.US The First Bancorp Inc 20200807 0 20.67 21.3 20.61 21.3 7611 20.0861 up down incorrect
FNWB.US First Northwest Bancorp 20200807 0 10.99 11.4 10.99 11.15 11462 10.8988 up up correct
FNWD.US Finward Bancorp Common Stock 20200807 0 30.65 30.75 30.65 30.75 200 29.5343 up up correct
FOCS.US Focus Financial Partners Inc 20200807 0 39.75 40.94 38.43 38.73 441800 38.73 down down correct
FOLD.US Amicus Therapeutics Inc 20200807 0 15.35 15.76 15.18 15.41 1764806 15.41 up up correct
FONR.US FONAR Corporation 20200807 0 25 26 24.7273 25.81 41325 25.81 up up correct
FORD.US Forward Industries Inc 20200807 0 1.43 1.45 1.39 1.45 53409 1.45 up up correct
FORM.US FormFactor Inc 20200807 0 28.27 28.88 27.86 28.34 802985 28.34 up up correct
FORR.US Forrester Research Inc 20200807 0 35.49 37.37 35.3 37.25 31700 37.25 up down incorrect
FORTY.US Formula Systems (1985) Ltd 20200807 0 92.3 92.3 92.3 92.3 143 90.3992
FOSL.US Fossil Group Inc 20200807 0 4.01 4.1417 3.9008 4.02 1429364 4.02 up up correct
FOX.US Fox Corporation 20200807 0 24.94 25.17 24.46 24.89 1874573 24.3706 down down correct
FOXA.US Fox Corporation 20200807 0 24.87 25.1 24.27 24.67 7072617 24.1759 down up incorrect
FOXF.US Fox Factory Holding Corp 20200807 0 106.4 111.98 106 107.63 388918 107.63 up up correct
FPAY.US FlexShopper Inc 20200807 0 1.58 1.67 1.5446 1.67 129125 1.67 up down incorrect
FRAF.US Franklin Financial Services Corporation 20200807 0 24 25.1143 24 24.92 5996 23.6221 up up correct
FRBA.US First Bank 20200807 0 6.41 6.607 6.3 6.6 34371 6.5029 up up correct
FRBK.US Republic First Bancorp Inc 20200807 0 2.26 2.39 2.25 2.38 110100 2.38 up down incorrect
FREE.US Whole Earth Brands Inc 20200807 0 7.49 7.52 7.34 7.49 189199 7.49
FREEW.US FREEW 20200807 0 0.71 0.79 0.71 0.77 76870 0.77 up up correct
FREQ.US Frequency Therapeutics Inc 20200807 0 21.2 21.935 20.65 21.71 146500 21.71 up down incorrect
FRG.US Franchise Group Inc 20200807 0 26.14 27 26.07 26.4 168700 24.9978 up up correct
FRGI.US Fiesta Restaurant Group Inc 20200807 0 9.1 9.46 8.91 9.3 378577 9.3 up down incorrect
FRHC.US Freedom Holding Corp 20200807 0 19.87 20.05 19.86 19.98 185756 19.98 up up correct
FRLN.US Freeline Therapeutics Holdings plc 20200807 0 18.5 21.69 17.01 18 2773435 18 down down correct
FRME.US First Merchants Corporation 20200807 0 24.97 26.245 24.6625 26.19 171146 25.0533 up up correct
FROPX.US FROPX 20200807 0 17.16 17.16 17.16 17.16 0 14.8488
FRPH.US FRP Holdings Inc 20200807 0 41.16 42.8 41.16 42.73 32200 42.73 up up correct
FRPT.US Freshpet Inc 20200807 0 102.77 104.87 100.93 102.23 270075 102.23 down down correct
FRST.US Primis Financial Corp 20200807 0 8.66 9.09 8.5383 9.04 45928 8.7091 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20200807 0 1.4 1.46 1.35 1.38 2378700 1.38 down down correct
FRTA.US Forterra Inc 20200807 0 14.35 15.07 14.35 15.07 273900 15.07 up up correct
FSBW.US FS Bancorp Inc 20200807 0 39.04 39.6 38.27 38.86 3958 19.0635 down down correct
FSEA.US First Seacoast Bancorp 20200807 0 6.2 6.21 6.14 6.195 17300 6.195 down down correct
FSFG.US First Savings Financial Group Inc 20200807 0 51.33 51.49 51.33 51.49 1019 16.7843 up down incorrect
FSLR.US First Solar Inc 20200807 0 69.1 78.535 68.95 72.93 5480771 72.93 up down incorrect
FSTR.US L.B. Foster Company 20200807 0 14.49 15.23 14.49 15.16 25718 15.16 up up correct
FSTX.US F 20200807 0 1.485 1.5 1.44 1.47 95540 5.88 down down correct
FSV.US FirstService Corporation 20200807 0 119.8 119.8 116.26 116.43 76267 115.7601 down up incorrect
FTDR.US Frontdoor Inc 20200807 0 44.77 45.38 43.09 44.19 622500 44.19 down up incorrect
FTEK.US Fuel Tech Inc 20200807 0 0.89 0.93 0.89 0.919 63041 0.919 up up correct
FTFT.US Future FinTech Group Inc 20200807 0 2.44 2.4887 2.2701 2.38 147674 2.38 down down correct
FTHM.US Fathom Holdings Inc 20200807 0 9.26 10.39 9.26 10.24 133000 10.24 up up correct
FTNT.US Fortinet Inc 20200807 0 130.93 131.6849 125.58 131 4196552 131 up up correct
FULC.US Fulcrum Therapeutics Inc 20200807 0 16.32 17.82 16.12 17.13 16200 17.13 up down incorrect
FULT.US Fulton Financial Corporation 20200807 0 9.74 10.25 9.57 10.25 799068 9.6709 up down incorrect
FUNC.US First United Corporation 20200807 0 10.93 11.1691 10.93 11.07 7097 10.5999 up down incorrect
FUND.US Sprott Focus Trust Inc 20200807 0 6.32 6.41 6.32 6.41 49053 5.5873 up up correct
FUSB.US First US Bancshares Inc 20200807 0 5.95 6.03 5.95 6.03 1229 5.9156 up up correct
FUSN.US Fusion Pharmaceuticals Inc 20200807 0 13.08 13.5 13.07 13.35 56046 13.35 up up correct
FUTU.US Futu Holdings Limited 20200807 0 36.704 37.45 35.01 35.99 1514000 35.99 down down correct
FUV.US Arcimoto Inc 20200807 0 6.3 6.7268 6.22 6.67 594954 6.67 up up correct
FVCB.US FVCBankcorp Inc 20200807 0 9.88 10.27 9.88 10.16 8500 10.16 up up correct
FVE.US Five Star Senior Living Inc 20200807 0 4.69 4.77 4.67 4.76 39700 4.76 up up correct
FWBI.US First Wave BioPharma Inc 20200807 0 1.11 1.19 1.0955 1.17 386118 1.17 up up correct
FWONA.US Formula One Group 20200807 0 34.79 34.85 34.14 34.59 109000 34.59 down down correct
FWONK.US Formula One Group 20200807 0 37.11 37.34 36.34 36.87 690900 36.87 down up incorrect
FWRD.US Forward Air Corporation 20200807 0 53.9 56.78 53.9 56.73 164383 55.8855 up down incorrect
FXNC.US First National Corporation 20200807 0 13.3696 14 13.3696 14 4870 13.4686 up up correct
GABC.US German American Bancorp Inc 20200807 0 28.57 29.68 28.45 29.65 47643 28.8458 up up correct
GAIA.US Gaia Inc 20200807 0 12.3 12.7931 12.12 12.35 154838 12.35 up down incorrect
GAIN.US Gladstone Investment Corporation 20200807 0 9.33 9.55 9.3244 9.53 115554 8.5654 up up correct
GALT.US Galectin Therapeutics Inc 20200807 0 2.74 2.74 2.65 2.73 89300 2.73 down up incorrect
GAME.US Engine Media Holdings Inc. Common Stock 20200807 0 0.4 0.417 0.375 0.3975 363320 5.9625 down down correct
GAN.US GAN Limited 20200807 0 20.18 21.15 20.0002 20.29 696342 20.29 up up correct
GASS.US StealthGas Inc 20200807 0 2.33 2.37 2.26 2.35 16300 2.35 up up correct
GBCI.US Glacier Bancorp Inc 20200807 0 35.56 36.97 35.5 36.825 358927 35.3418 up up correct
GBDC.US Golub Capital BDC Inc 20200807 0 12.21 12.41 12.14 12.4 465223 11.0034 up up correct
GBIO.US Generation Bio Co 20200807 0 21 21.25 19.905 20.25 38700 20.25 down up incorrect
GBLI.US Global Indemnity Group LLC 20200807 0 22.45 23.96 22.4 23.9 15429 22.5758 up up correct
GBLIL.US Global Indemnity Limited SUB NT 47 20200807 0 25.5484 25.5484 25.4 25.4 6551 23.1426 down down correct
GBT.US Global Blood Therapeutics Inc 20200807 0 63.6 64.688 62.63 63.82 855100 63.82 up up correct
GCBC.US Greene County Bancorp Inc 20200807 0 21.87 22.41 21.62 22.41 1967 21.7998 up up correct
GCMG.US GCM Grosvenor Inc 20200807 0 10.4 10.45 10.35 10.42 140300 10.1294 up up correct
GCREX.US Griffin Institutional Access Real Estate 20200807 0 24.33 24.33 24.33 24.33 0 22.4862
GDEN.US Golden Entertainment Inc 20200807 0 9.98 11.558 9.98 10.72 531659 10.72 up up correct
GDS.US GDS Holdings Limited 20200807 0 84.54 84.745 78.09 80.51 1497500 80.51 down down correct
GDYN.US Grid Dynamics Holdings Inc 20200807 0 7.01 7.47 7.01 7.16 210200 7.16 up up correct
GECC.US Great Elm Capital Corporation 20200807 0 4.48 4.6 4.45 4.56 128528 3.9408 up up correct
GECCM.US GECCM 20200807 0 19.535 19.71 19.2201 19.4669 3275 19.0786 down down correct
GECCN.US Great Elm Capital 20200807 0 20 20 20 20 800 18.0642
GEG.US Great Elm Group Inc 20200807 0 2.555 2.67 2.54 2.67 2596 2.67 up up correct
GENC.US Gencor Industries Inc 20200807 0 12.73 12.84 12.51 12.53 15800 12.53 down down correct
GENE.US Genetic Technologies Limited 20200807 0 3.94 4.6 3.92 4.11 3347532 4.11 up up correct
GEOS.US Geospace Technologies Corporation 20200807 0 7.76 7.93 7.46 7.61 67700 7.61 down down correct
GERN.US Geron Corporation 20200807 0 1.6 1.695 1.56 1.68 2977660 1.68 up up correct
GEVO.US Gevo Inc 20200807 0 0.59 0.5945 0.55 0.5814 2732786 0.5814 down up incorrect
GFN.US General Finance Corporation 20200807 0 6.23 6.24 6.18 6.24 7279 6.24 up up correct
GGAL.US Grupo Financiero Galicia S.A 20200807 0 12.75 12.86 12.37 12.85 968286 12.6131 up up correct
GH.US Guardant Health Inc 20200807 0 79.43 87.87 77.69 85.61 2397000 85.61 up up correct
GHSI.US Guardion Health Sciences Inc 20200807 0 2.376 2.448 2.352 2.442 409283 2.442 up up correct
GIFI.US Gulf Island Fabrication Inc 20200807 0 3.11 3.11 3 3.02 13200 3.02 down down correct
GIGM.US GigaMedia Limited 20200807 0 2.85 2.95 2.85 2.92 12200 2.92 up up correct
GIII.US G 20200807 0 9.86 10.775 9.7 10.64 1314744 10.64 up up correct
GILD.US Gilead Sciences Inc 20200807 0 69.364 69.73 68.805 69.35 8068969 65.0826 down down correct
GILT.US Gilat Satellite Networks Ltd 20200807 0 5.62 5.77 5.5401 5.75 199635 4.9626 up up correct
GIREX.US Griffin Institutional Access Real Estate 20200807 0 25.24 25.24 25.24 25.24 0 23.327
GLAD.US Gladstone Capital Corporation 20200807 0 7.51 7.68 7.485 7.64 157094 6.8304 up down incorrect
GLADL.US GLADL 20200807 0 24.48 24.5 24.48 24.5 2600 22.9324 up up correct
GLBFX.US GL Beyond Income Fund 20200807 0 0.92 0.92 0.92 0.92 0 0.8035
GLBS.US Globus Maritime Limited 20200807 0 0.1502 0.1523 0.146 0.1488 8062733 14.88 down down correct
GLBZ.US Glen Burnie Bancorp 20200807 0 7.99 7.99 7.52 7.56 4579 7.2968 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20200807 0 9.47 9.63 9.39 9.61 343922 9.61 up up correct
GLG.US TD Holdings Inc 20200807 0 3.34 3.475 3.31 3.34 287680 3.34
GLMD.US Galmed Pharmaceuticals Ltd 20200807 0 4.57 4.69 4.48 4.66 53444 4.66 up up correct
GLNG.US Golar LNG Limited 20200807 0 8.28 8.9 8.13 8.88 649074 8.88 up up correct
GLPG.US Galapagos NV 20200807 0 184.7 191.8 184.4 190.75 140552 190.75 up up correct
GLPI.US Gaming and Leisure Properties Inc 20200807 0 37.79 39 37.6929 38.88 962880 35.8762 up up correct
GLRE.US Greenlight Capital Re Ltd 20200807 0 6.99 7.34 6.9012 7.33 199724 7.33 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20200807 0 25.06 25.06 25.06 25.06 0 23.1606
GLYC.US GlycoMimetics Inc 20200807 0 3.95 3.98 3.82 3.91 518100 3.91 down down correct
GMBL.US Esports Entertainment Group Inc 20200807 0 5.55 5.55 5.3 5.4 149532 5.4 down down correct
GMBLW.US Esports Entertainment Group Inc 20200807 0 2.91 3.195 2.9 2.95 16241 2.95 up up correct
GMDA.US Gamida Cell Ltd 20200807 0 4.21 4.41 4.12 4.15 189800 4.15 down down correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20200807 0 24.79 24.79 24.79 24.79 0 22.9113
GNCA.US Genocea Biosciences Inc 20200807 0 2.99 3.1 2.985 3.01 516100 3.01 up down incorrect
GNFT.US Genfit SA 20200807 0 5.06 5.11 5.03 5.09 11000 5.09 up up correct
GNLN.US Greenlane Holdings Inc 20200807 0 3.56 3.611 3.3 3.39 239300 3.39 down down correct
GNPX.US Genprex Inc 20200807 0 3.56 3.67 3.4892 3.56 519570 3.56
GNSS.US Genasys Inc 20200807 0 4.08 4.16 3.9 4.14 138500 4.14 up up correct
GNTX.US Gentex Corporation 20200807 0 27.05 27.22 26.89 27.22 1413339 26.7248 up down incorrect
GNTY.US Guaranty Bancshares Inc 20200807 0 27.4 28.32 27.4 28.32 24973 24.749 up up correct
GNUS.US Genius Brands International Inc 20200807 0 1.66 1.68 1.56 1.59 13911500 1.59 down down correct
GO.US Grocery Outlet Holding Corp 20200807 0 44.21 45.4 44.21 45.02 665845 45.02 up down incorrect
GOCO.US GoHealth Inc 20200807 0 16.9 17.46 16.4 17.25 847446 17.25 up up correct
GOEV.US Canoo Inc 20200807 0 11.19 11.31 11.08 11.13 341022 11.13 down down correct
GOEVW.US Canoo Holdings Ltd 20200807 0 1.9 2.05 1.875 1.95 385147 1.95 up up correct
GOGL.US Golden Ocean Group Limited 20200807 0 3.95 3.99 3.93 3.95 70624 3.3696
GOGO.US Gogo Inc 20200807 0 3.23 3.41 3.16 3.245 1158595 3.245 up up correct
GOOD.US Gladstone Commercial Corporation 20200807 0 18.24 18.71 18.18 18.54 117443 16.6909 up up correct
GOODN.US Gladstone Commercial Corporation 20200807 0 24.695 25.15 24.695 25 5400 22.857 up up correct
GOOG.US Alphabet Inc 20200807 0 1500 1516.845 1481.64 1494.49 1577826 1494.49 down up incorrect
GOOGL.US Alphabet Inc 20200807 0 1509.04 1520.09 1486.27 1498.37 1386294 1498.37 down down correct
GOSS.US Gossamer Bio Inc 20200807 0 13.43 13.8 13 13.56 515000 13.56 up up correct
GOVX.US GeoVax Labs Inc 20200807 0 0.8 0.8 0.69 0.73 13902 14.6 down down correct
GP.US GreenPower Motor Company Inc 20200807 0 0.97 1.17 0.94 1.11 957647 7.77 up up correct
GPP.US Green Plains Partners LP 20200807 0 7.97 8.11 7.85 8.09 56618 7.5107 up up correct
GPRE.US Green Plains Inc 20200807 0 13.24 14.475 13.24 14.36 658886 14.36 up up correct
GPRO.US GoPro Inc 20200807 0 5.27 5.49 4.77 4.94 5825605 4.94 down down correct
GRBK.US Green Brick Partners Inc 20200807 0 14.83 15 14.4 14.62 231380 14.62 down down correct
GRCYU.US Greencity Acquisition Corporation 20200807 0 9.98 9.99 9.97 9.97 8500 9.97 down down correct
GREE.US Greenidge Generation Holdings Inc 20200807 0 14.4348 14.6087 13.1304 14.087 22322 14.087 down down correct
GRFS.US Grifols S.A 20200807 0 18.31 18.38 18.16 18.24 560533 17.5505 down up incorrect
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20200807 0 25.56 25.56 25.56 25.56 0 23.6228
GRIL.US Muscle Maker Inc 20200807 0 2.12 2.18 2.09 2.12 55000 2.12
GRIN.US Grindrod Shipping Holdings Ltd 20200807 0 3.64 3.8184 3.45 3.645 58028 3.4652 up up correct
GRMN.US Garmin Ltd 20200807 0 102.29 102.48 101.45 101.89 681193 98.9192 down down correct
GRNQ.US Greenpro Capital Corp 20200807 0 0.8 0.864 0.8 0.8301 99223 0.8301 up down incorrect
GRNV.US GreenVision Acquisition Corp 20200807 0 10.101 10.101 10.101 10.101 0 10.101
GROW.US U.S. Global Investors Inc 20200807 0 3.51 3.55 3.4342 3.52 42486 3.4712 up up correct
GRPN.US Groupon Inc 20200807 0 22 26.45 21.33 25.77 38209848 25.77 up down incorrect
GRTS.US Gritstone bio Inc 20200807 0 3.67 3.82 3.57 3.68 973532 3.68 up up correct
GRTX.US Galera Therapeutics Inc 20200807 0 7.54 8.005 7.54 7.96 14700 7.96 up up correct
GRUB.US Just Eat Takeaway.com N.V. American Depositary Shares 20200807 0 11.41 11.57 11.33 11.345 19413 22.69 down up incorrect
GRVY.US Gravity Co. Ltd 20200807 0 76.25 83.05 76.25 78.99 89456 78.99 up up correct
GRWG.US GrowGeneration Corp 20200807 0 8.6 9.04 8.56 9.03 902500 9.03 up up correct
GSBC.US Great Southern Bancorp Inc 20200807 0 37.14 38.99 37.14 38.94 23401 37.3574 up up correct
GSHD.US Goosehead Insurance Inc 20200807 0 105.53 107 104.6 105.67 123259 104.2467 up down incorrect
GSIT.US GSI Technology Inc 20200807 0 6.16 6.16 5.99 6.09 39611 6.09 down down correct
GSKY.US GreenSky Inc 20200807 0 5.97 6.21 5.86 6.2 439100 6.2 up down incorrect
GSM.US Ferroglobe PLC 20200807 0 0.52 0.65 0.52 0.548 8199601 0.548 up up correct
GSMG.US Glory Star New Media Group Holdings Limited 20200807 0 3.83 3.89 3.83 3.84 6400 3.84 up down incorrect
GSMGW.US Glory Star New Media Group Holdings Limited 20200807 0 0.0897 0.0897 0.0707 0.0897 31910 0.0897
GSRDX.US GSRDX 20200807 0 9.59 9.59 9.59 9.59 0 8.8936
GSREX.US GSREX 20200807 0 9.58 9.58 9.58 9.58 0 8.9678
GSRHX.US GSRHX 20200807 0 10 10 10 10 0 9.4112
GSRJX.US GSRJX 20200807 0 9.59 9.59 9.59 9.59 0 9.0455
GSRQX.US GSRQX 20200807 0 9.74 9.74 9.74 9.74 0 9.1729
GT.US The Goodyear Tire & Rubber Company 20200807 0 9.18 9.46 9.14 9.46 2585305 9.46 up down incorrect
GTBP.US GT Biopharma Inc 20200807 0 0.195 0.201 0.18 0.182 5268 3.094 down down correct
GTEC.US Greenland Technologies Holding Corporation 20200807 0 3.31 3.31 3.07 3.21 21256 3.21 down down correct
GTH.US Genetron Holdings Limited 20200807 0 13.9 13.97 13.25 13.51 107400 13.51 down down correct
GTHX.US G1 Therapeutics Inc 20200807 0 16.42 16.81 15.29 15.65 1347500 15.65 down down correct
GTIM.US Good Times Restaurants Inc 20200807 0 1.12 1.14 1.09 1.14 29600 1.14 up down incorrect
GTX.US Garrett Motion Inc 20200807 0 5.95 5.95 5.63 5.86 810800 5.86 down down correct
GTYH.US GTY Technology Holdings Inc 20200807 0 3.5 4 3.5 3.99 329700 3.99 up down incorrect
GURE.US Gulf Resources Inc 20200807 0 5.9 6 5.8028 5.96 9315 5.96 up up correct
GVP.US GSE Systems Inc 20200807 0 1.02 1.1 0.96 0.97 222400 0.97 down up incorrect
GWGH.US GWG Holdings Inc 20200807 0 7.299 7.35 7.225 7.35 1700 7.35 up down incorrect
GWRS.US Global Water Resources Inc 20200807 0 10.75 11.32 10.75 11.32 26479 11.0238 up up correct
HA.US Hawaiian Holdings Inc 20200807 0 12.94 13.16 12.6 13.16 768885 13.16 up up correct
HAFC.US Hanmi Financial Corporation 20200807 0 9.49 10.13 9.18 10.11 234980 9.7574 up up correct
HAIN.US The Hain Celestial Group Inc 20200807 0 33.76 33.9 33.6 33.86 291940 33.86 up up correct
HALL.US Hallmark Financial Services Inc 20200807 0 3.02 3.08 2.87 3.02 198300 3.02
HALO.US Halozyme Therapeutics Inc 20200807 0 29.19 29.48 28.61 28.97 745592 28.97 down down correct
HAPP.US Happiness Biotech Group Limited 20200807 0 2.4 2.41 2.28 2.4 334600 2.4
HARP.US Harpoon Therapeutics Inc 20200807 0 12.65 12.77 12.11 12.58 177000 12.58 down down correct
HAS.US Hasbro Inc 20200807 0 76.48 76.76 75.59 76.75 543840 74.0246 up up correct
HAYN.US Haynes International Inc 20200807 0 20.34 21.49 20.29 21.46 89832 20.4973 up up correct
HBAN.US Huntington Bancshares Incorporated 20200807 0 9.23 9.68 9.17 9.66 7202565 9.0338 up up correct
HBCP.US Home Bancorp Inc 20200807 0 23.38 24.35 23.38 24.1 8604 23.3179 up down incorrect
HBIO.US Harvard Bioscience Inc 20200807 0 4.03 4.25 3.911 4.19 317132 4.19 up down incorrect
HBMD.US Howard Bancorp Inc 20200807 0 9.73 10.1 9.73 9.94 51800 9.94 up up correct
HBNC.US Horizon Bancorp Inc 20200807 0 10.47 10.9 10.29 10.87 121293 10.4262 up down incorrect
HBP.US Huttig Building Products Inc 20200807 0 2.34 2.6 2.22 2.51 4539500 2.51 up down incorrect
HBT.US HBT Financial Inc 20200807 0 12.82 13.4 12.74 13.35 68000 12.5928 up up correct
HCAT.US Health Catalyst Inc 20200807 0 36.15 36.98 34.929 35.87 1078800 35.87 down down correct
HCCC.US Healthcare Capital Corp 20200807 0 0.244 0.244 0.244 0.244 0 0.244
HCCI.US Heritage 20200807 0 15.05 15.71 15.05 15.6 35300 15.6 up up correct
HCKT.US The Hackett Group Inc 20200807 0 13.38 13.55 13.27 13.535 103800 13.0453 up up correct
HCM.US HUTCHMED (China) Limited 20200807 0 31.58 31.88 31.05 31.52 325600 31.52 down up incorrect
HCSG.US Healthcare Services Group Inc 20200807 0 26.58 27.05 26.51 26.7 482284 25.3682 up up correct
HDSN.US Hudson Technologies Inc 20200807 0 1.13 1.28 1.12 1.2 285800 1.2 up up correct
HEAR.US Turtle Beach Corporation 20200807 0 18.31 19.2 18.12 18.37 847800 18.37 up up correct
HEC.US Hudson Executive Investment Corp 20200807 0 9.75 9.83 9.75 9.8 51923 9.8 up up correct
HEES.US H&E Equipment Services Inc 20200807 0 19.61 20.1 19.51 20.08 463430 19.036 up up correct
HELE.US Helen of Troy Limited 20200807 0 200.79 201.75 199.16 201.26 93740 201.26 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20200807 0 4.35 4.7 4.32 4.39 1284345 4.39 up up correct
HEXO.US HEXO Corp. Common Shares 20200807 0 0.69 0.693 0.68 0.6885 4153395 2.754 down down correct
HFFG.US HF Foods Group Inc 20200807 0 8.89 9.09 8.85 9.04 154300 9.04 up up correct
HFWA.US Heritage Financial Corporation 20200807 0 19.02 20.24 19.02 20.215 178016 19.3957 up up correct
HGBL.US Heritage Global Inc 20200807 0 2.76 2.82 2.62 2.77 26171 2.77 up up correct
HGEN.US Humanigen Inc 20200807 0 4.7 5 4.69 4.98 36247 24.9 up up correct
HGSH.US China HGS Real Estate Inc 20200807 0 0.905 0.989 0.87 0.94 253024 1.88 up down incorrect
HHR.US HeadHunter Group PLC 20200807 0 21 21.44 20.825 21.27 65700 20.959 up up correct
HIBB.US Hibbett Inc 20200807 0 24.61 25.2 24.13 24.86 324369 24.636 up up correct
HIFS.US Hingham Institution for Savings 20200807 0 176.73 178 176.73 178 3137 175.7538 up up correct
HIHO.US Highway Holdings Limited 20200807 0 2.9 3.23 2.7694 2.99 1572625 2.7509 up up correct
HIMX.US Himax Technologies Inc 20200807 0 3.98 4.11 3.97 4.03 695691 3.9573 up up correct
HITI.US High Tide Inc. Common Shares 20200807 0 0.15 0.16 0.145 0.16 516069 0.16 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20200807 0 0.391 0.425 0.3579 0.3831 1870138 0.3831 down down correct
HJLI.US Hancock Jaffe Laboratories Inc 20200807 0 0.3256 0.3739 0.312 0.3628 15827186 9.07 up up correct
HLBZW.US Helbiz Inc 20200807 0 0.3 0.3 0.2987 0.2988 1400 0.2988 down down correct
HLG.US Hailiang Education Group Inc 20200807 0 50.05 50.05 49 49.44 3600 49.44 down down correct
HLIT.US Harmonic Inc 20200807 0 6.47 6.73 6.44 6.65 657559 6.65 up up correct
HLNE.US Hamilton Lane Incorporated 20200807 0 72.06 74.2 72.06 72.64 170814 70.9038 up up correct
HMHC.US Houghton Mifflin Harcourt Company 20200807 0 2.87 2.89 2.74 2.83 3752523 2.83 down down correct
HMNF.US HMN Financial Inc 20200807 0 14.025 14.31 14.025 14.31 585 14.31 up up correct
HMST.US HomeStreet Inc 20200807 0 27.56 28.96 27.49 28.95 135470 28.1475 up up correct
HMTV.US Hemisphere Media Group Inc 20200807 0 8.52 8.76 8.44 8.75 33400 8.75 up up correct
HNNA.US Hennessy Advisors Inc 20200807 0 8.2 8.85 8 8.1501 16222 7.4751 down down correct
HNRG.US Hallador Energy Company 20200807 0 0.87 0.87 0.784 0.85 290000 0.85 down down correct
HOFT.US Hooker Furniture Corporation 20200807 0 21.55 22.225 21.55 21.81 61413 21.0444 up up correct
HOFV.US Hall of Fame Resort & Entertainment Company 20200807 0 5.5 5.87 5.36 5.67 134700 5.67 up up correct
HOFVW.US Hall of Fame Village LLC 20200807 0 0.8601 1 0.8502 1 903959 1 up up correct
HOLI.US Hollysys Automation Technologies Ltd 20200807 0 12.3 12.5 12.11 12.16 240049 11.9605 down down correct
HOLX.US Hologic Inc 20200807 0 70.3 71.3 68.0818 68.55 3146441 68.55 down down correct
HON.US Honeywell International Inc 20200807 0 152.44 155.26 151.86 155.11 2520220 150.9483 up up correct
HONE.US HarborOne Bancorp Inc 20200807 0 8.68 9.05 8.43 9.04 272887 8.8896 up up correct
HOOK.US HOOKIPA Pharma Inc 20200807 0 10.7 10.98 10.7 10.76 25000 10.76 up up correct
HOPE.US Hope Bancorp Inc 20200807 0 8.34 8.8 8.27 8.78 1276628 8.2775 up up correct
HOTH.US Hoth Therapeutics Inc 20200807 0 2.77 2.781 2.735 2.76 123600 2.76 down down correct
HPK.US HighPeak Energy Inc 20200807 0 10.73 10.73 10.624 10.64 18800 10.522 down down correct
HQI.US HireQuest Inc 20200807 0 6.02 6.1 6.02 6.1 2400 5.9467 up up correct
HQY.US HealthEquity Inc 20200807 0 51.5 52.275 50.78 51.31 644807 51.31 down down correct
HROW.US Harrow Health Inc 20200807 0 5.75 5.87 5.65 5.87 55367 5.87 up up correct
HRTX.US Heron Therapeutics Inc 20200807 0 15.52 15.87 15.15 15.31 876781 15.31 down down correct
HRZN.US Horizon Technology Finance Corporation 20200807 0 12.1 12.17 12.06 12.14 143318 10.8175 up down incorrect
HSAQ.US Health Sciences Acquisitions Corporation 2 20200807 0 12.35 12.35 11.82 11.9 32000 11.9 down down correct
HSDT.US Helius Medical Technologies Inc 20200807 0 0.568 0.5798 0.5186 0.5351 570962 18.7285 down down correct
HSIC.US Henry Schein Inc 20200807 0 66.71 67.84 66.61 67.8 1332870 67.8 up up correct
HSII.US Heidrick & Struggles International Inc 20200807 0 20.32 21.25 20.23 21.24 112618 20.8038 up up correct
HSKA.US Heska Corporation 20200807 0 103.73 107.12 103.73 105 36300 105 up up correct
HSON.US Hudson Global Inc 20200807 0 9.82 9.82 9.82 9.82 300 9.82
HSQBX.US HSQBX 20200807 0 24.66 24.66 24.66 24.66 0 24.0456
HSQIX.US Henderson International Select Equity I 20200807 0 24.73 24.73 24.73 24.73 0 23.8908
HST.US Host Hotels & Resorts Inc 20200807 0 10.67 11.53 10.62 11.5 13942320 11.5 up up correct
HSTM.US HealthStream Inc 20200807 0 22.27 22.495 22.19 22.34 94308 22.34 up up correct
HSTO.US Histogen Inc 20200807 0 2.95 2.95 2.7 2.74 25715 2.74 down up incorrect
HTBI.US HomeTrust Bancshares Inc 20200807 0 13.8 14.95 13.8 14.95 47370 14.634 up up correct
HTBK.US Heritage Commerce Corp 20200807 0 6.76 7.23 6.7 7.22 282835 6.7656 up up correct
HTBX.US Heat Biologics Inc 20200807 0 2.15 2.2 2.1 2.17 1643746 15.19 up up correct
HTGM.US HTG Molecular Diagnostics Inc 20200807 0 0.6281 0.6525 0.615 0.6346 145586 9.519 up up correct
HTHT.US Huazhu Group Limited 20200807 0 34.95 35.79 34.735 35.28 395551 35.28 up up correct
HTIA.US Healthcare Trust Inc 20200807 0 20.4 21.73 20.4 20.6 3000 18.722 up up correct
HTLD.US Heartland Express Inc 20200807 0 20.17 20.705 20.17 20.5 341048 19.7825 up up correct
HTLF.US Heartland Financial USA Inc 20200807 0 32.14 34.08 32.14 34.02 84847 33.1868 up up correct
HTLFP.US Heartland Financial USA Inc 20200807 0 26.7 26.86 26.57 26.86 23700 24.7368 up down incorrect
HTOO.US Fusion Fuel Green PLC 20200807 0 10.56 10.69 10.5 10.51 66225 10.51 down down correct
HUBG.US Hub Group Inc 20200807 0 52.87 54.67 52.72 54.66 137818 54.66 up up correct
HUGE.US FSD Pharma Inc 20200807 0 3.1 3.15 2.9301 3.09 289211 3.09 down down correct
HUIZ.US Huize Holding Limited 20200807 0 8.69 9.17 8.5 9.17 33000 9.17 up down incorrect
HURC.US Hurco Companies Inc 20200807 0 28.3384 29.8 28.3384 29.77 4988 29.1252 up down incorrect
HURN.US Huron Consulting Group Inc 20200807 0 46.09 46.75 45.98 46.46 116612 46.46 up up correct
HUSN.US Hudson Capital Inc 20200807 0 0.561 0.58 0.541 0.5455 50083 2.7275 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20200807 0 0.92 0.995 0.87 0.8985 184088 0.8985 down down correct
HVBC.US HV Bancorp Inc 20200807 0 12.5 12.5 12.182 12.182 1200 12.182 down down correct
HWBK.US Hawthorn Bancshares Inc 20200807 0 15.2596 15.6442 14.5673 15.2404 11568 14.6714 down down correct
HWC.US Hancock Whitney Corporation 20200807 0 19.16 20.48 19.06 20.47 352700 19.5362 up up correct
HWCPZ.US HWCPZ 20200807 0 26.33 26.4 26.265 26.35 9200 24.1223 up up correct
HWKN.US Hawkins Inc 20200807 0 50.99 53.44 50.99 53.28 49384 26.031 up up correct
HX.US Xiaobai Maimai Inc 20200807 0 0.73 0.73 0.695 0.7173 22030 2.1519 down down correct
HYAC.US Haymaker Acquisition Corp. III 20200807 0 10.206 10.215 10.15 10.16 542700 10.16 down down correct
HYACU.US Haymaker Acquisition Corp. III 20200807 0 10.55 10.55 10.55 10.55 0 10.55
HYACW.US Haymaker Acquisition Corp. III 20200807 0 1.3 1.3 1.25 1.25 1392 1.25 down up incorrect
HYMC.US Hycroft Mining Holding Corporation 20200807 0 15.82 15.82 15.04 15.47 88300 15.47 down up incorrect
HYMCW.US Hycroft Mining Holding Corporation 20200807 0 3.72 3.8999 3.5 3.5868 522318 3.5868 down down correct
HYRE.US HyreCar Inc 20200807 0 3.6 3.73 3.502 3.62 125800 3.62 up up correct
HZNP.US Horizon Therapeutics Public Limited Company 20200807 0 71.79 78.93 71.6 76.06 11514690 76.06 up up correct
IART.US Integra LifeSciences Holdings Corporation 20200807 0 47.8 48.215 47.19 48.09 362105 48.09 up down incorrect
IBCP.US Independent Bank Corporation 20200807 0 14.12 15.03 14.0598 14.97 66170 14.224 up up correct
IBEX.US IBEX Limited 20200807 0 18 18.49 15.25 15.4 2677900 15.4 down down correct
IBKR.US Interactive Brokers Group Inc 20200807 0 50.79 51.26 50.37 51.21 267146 50.728 up up correct
IBOC.US International Bancshares Corporation 20200807 0 31.63 33.22 31.3435 33.21 136732 31.663 up up correct
IBTX.US Independent Bank Group Inc 20200807 0 45.2 47.42 44.84 47.42 277775 46.2812 up up correct
ICAD.US iCAD Inc 20200807 0 10.44 10.54 10.06 10.4 188700 10.4 down up incorrect
ICBK.US County Bancorp Inc 20200807 0 18.86 19.44 18.53 19.34 3589 18.9194 up up correct
ICCC.US ImmuCell Corporation 20200807 0 5.69 5.69 5.37 5.52 11200 5.52 down down correct
ICCH.US ICC Holdings Inc 20200807 0 11.05 11.05 11.05 11.05 0 11.05
ICFI.US ICF International Inc 20200807 0 70.85 72.64 68.74 72.04 89484 71.3304 up up correct
ICHR.US Ichor Holdings Ltd 20200807 0 31.88 32 29.64 30.25 442800 30.25 down up incorrect
ICLK.US iClick Interactive Asia Group Limited 20200807 0 7.79 7.9 7.31 7.8 819700 7.8 up up correct
ICLR.US ICON Public Limited Company 20200807 0 189.12 190.71 187.3 189.91 141941 189.91 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20200807 0 3.2 3.2 3.15 3.16 12406 2.8688 down down correct
ICPT.US Intercept Pharmaceuticals Inc 20200807 0 47.18 49.25 46.2 48.75 719392 48.75 up down incorrect
ICUI.US ICU Medical Inc 20200807 0 177.37 179.25 176.535 177.7 101214 177.7 up down incorrect
IDCC.US InterDigital Inc 20200807 0 63.22 64.21 62.21 63.24 218252 61.6014 up up correct
IDEX.US Ideanomics Inc 20200807 0 1.67 1.67 1.51 1.63 10203110 1.63 down down correct
IDN.US Intellicheck Inc 20200807 0 7.77 8.125 7.7 7.91 146629 7.91 up up correct
IDRA.US Idera Pharmaceuticals Inc 20200807 0 2.01 2.15 1.99 2.09 145100 2.09 up up correct
IDXX.US IDEXX Laboratories Inc 20200807 0 387.96 392.305 377.72 381.76 566955 381.76 down down correct
IDYA.US IDEAYA Biosciences Inc 20200807 0 11.61 12.95 11.61 12.51 124600 12.51 up down incorrect
IEA.US Infrastructure and Energy Alternatives Inc 20200807 0 3.27 3.42 3.22 3.34 141200 3.34 up up correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20200807 0 0.099 0.1 0.0875 0.0875 52313 0.0875 down up incorrect
IEP.US Icahn Enterprises L.P 20200807 0 52.35 54 52.29 53.61 138951 43.1593 up up correct
IESC.US IES Holdings Inc 20200807 0 24.99 27.48 24.41 27.48 88800 27.48 up up correct
IFMK.US iFresh Inc 20200807 0 0.9 1.19 0.88 1.09 2529800 1.09 up up correct
IFRX.US InflaRx N.V 20200807 0 4.95 5.02 4.84 4.97 363213 4.97 up up correct
IGIC.US International General Insurance Holdings Ltd 20200807 0 6.62 6.7 6.56 6.7 1700 6.3578 up up correct
IGMS.US IGM Biosciences Inc 20200807 0 52.32 53.9 51.03 52.23 76500 52.23 down down correct
IHRT.US iHeartMedia Inc 20200807 0 8.21 8.24 7.91 8.04 945759 8.04 down down correct
III.US Information Services Group Inc 20200807 0 2.09 2.13 2.0518 2.12 50562 2.0923 up up correct
IIIV.US i3 Verticals Inc 20200807 0 25.83 26.54 25.09 26.03 111100 26.03 up up correct
IIN.US IntriCon Corporation 20200807 0 11.8 11.8 11.55 11.66 21200 11.66 down down correct
IIVI.US II 20200807 0 52 52.9396 50.6 51.81 856522 51.81 down down correct
IIVIP.US II 20200807 0 237.99 239.529 232.22 232.22 13800 216.9461 down down correct
IKNX.US IKONICS Corporation 20200807 0 3.75 3.75 3.75 3.75 7734 3.75
ILMN.US Illumina Inc 20200807 0 343.004 360.69 343 355.66 4266388 355.66 up up correct
ILPT.US Industrial Logistics Properties Trust 20200807 0 21.6 21.84 21.57 21.7 204170 20.5245 up up correct
IMAB.US I 20200807 0 29.79 30.97 29 30.08 67100 30.08 up up correct
IMAC.US IMAC Holdings Inc 20200807 0 1.37 1.41 1.3 1.31 353658 1.31 down down correct
IMACW.US IMAC Holdings Inc 20200807 0 0.3499 0.3499 0.23 0.2301 3656 0.2301 down down correct
IMBI.US iMedia Brands Inc 20200807 0 4.37 4.6 4.29 4.6 18600 4.6 up up correct
IMCC.US IM Cannabis Corp 20200807 0 1.52 1.56 1.5 1.56 113128 1.56 up up correct
IMGN.US ImmunoGen Inc 20200807 0 3.91 4.1297 3.87 4.055 1771936 4.055 up up correct
IMKTA.US Ingles Markets Incorporated 20200807 0 40.38 43.21 40.38 42.97 124199 42.286 up up correct
IMMP.US Immutep Limited 20200807 0 1.3 1.31 1.28 1.31 111070 1.31 up up correct
IMMR.US Immersion Corporation 20200807 0 7.15 8.15 7.15 7.93 1384891 7.93 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20200807 0 21.65 21.75 21.54 21.73 25164 20.9247 up up correct
IMRA.US IMARA Inc 20200807 0 20 20.55 20 20.46 9000 20.46 up up correct
IMRN.US Immuron Limited 20200807 0 11 11.7399 10.7 10.97 510109 10.97 down down correct
IMRNW.US Immuron Ltd 20200807 0 2.9003 2.9003 2.83 2.83 1678 2.83 down down correct
IMTE.US Integrated Media Technology Limited 20200807 0 4.5 4.81 3.91 4.01 143572 4.01 down down correct
IMTX.US Immatics N.V 20200807 0 11.07 11.34 10.57 11.06 172900 11.06 down up incorrect
IMTXW.US immatics biotechnologies GmbH 20200807 0 3.1502 3.6 3.01 3.6 11821 3.6 up up correct
IMUX.US Immunic Inc 20200807 0 18.62 19 17.82 18.7 633650 18.7 up down incorrect
IMV.US IMV Inc 20200807 0 5.05 5.15 4.95 5.11 683900 5.11 up up correct
IMVT.US Immunovant Inc 20200807 0 25.74 27.5 25.15 27.16 253600 27.16 up down incorrect
IMXI.US International Money Express Inc 20200807 0 16.6 17.875 16.52 17.59 216200 17.59 up up correct
INBK.US First Internet Bancorp 20200807 0 14.432 14.64 13.99 14.64 75427 14.4673 up up correct
INBKZ.US INBKZ 20200807 0 22.77 22.8 22.36 22.36 1500 20.4897 down down correct
INCY.US Incyte Corporation 20200807 0 97.25 98.35 95.93 96.93 760538 96.93 down up incorrect
INDB.US Independent Bank Corp 20200807 0 65.07 68.53 64.9 68.52 83338 65.859 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20200807 0 10.09 10.11 9.98 10.09 265400 10.09
INDP.US Indaptus Therapeutics Inc 20200807 0 31.2 35.2 30.8 33.6 137148 33.6 up up correct
INDT.US INDUS Realty Trust Inc 20200807 0 51.85 55.26 51.01 52.97 10400 51.2888 up up correct
INFI.US Infinity Pharmaceuticals Inc 20200807 0 0.99 0.995 0.96 0.9801 327999 0.9801 down down correct
INFN.US Infinera Corporation 20200807 0 8.8 8.89 8.15 8.32 4336211 8.32 down down correct
INGN.US Inogen Inc 20200807 0 34.16 35.34 33.93 34.9 192203 34.9 up down incorrect
INMB.US INmune Bio Inc 20200807 0 11.42 11.497 10.53 10.66 386300 10.66 down down correct
INMD.US InMode Ltd 20200807 0 30.84 32.2 30.77 31.77 640432 15.885 up up correct
INO.US Inovio Pharmaceuticals Inc 20200807 0 20.18 21.05 19.9 20.22 9754095 20.22 up up correct
INOD.US Innodata Inc 20200807 0 1.48 1.49 1.45 1.47 199000 1.47 down down correct
INOV.US Inovalon Holdings Inc 20200807 0 25.2 25.48 24.805 25.36 523651 25.36 up down incorrect
INPX.US Inpixon 20200807 0 1.44 1.44 1.35 1.39 4625736 1.39 down down correct
INSE.US Inspired Entertainment Inc 20200807 0 3.47 3.67 3.42 3.65 68899 3.65 up up correct
INSG.US Inseego Corp 20200807 0 12.16 12.17 11.42 12.08 7150200 12.08 down down correct
INSM.US Insmed Incorporated 20200807 0 29.23 32.045 29.2 30.74 1184339 30.74 up up correct
INTC.US Intel Corporation 20200807 0 48.53 48.65 47.7 48.03 36765228 46.4797 down down correct
INTG.US The InterGroup Corporation 20200807 0 27 27 26.01 26.99 500 26.99 down down correct
INTU.US Intuit Inc 20200807 0 311.39 312.425 306.22 309.43 752038 307.74 down down correct
INTZ.US Intrusion Inc 20200807 0 8.65 9.288 8.65 9.24 10519 9.24 up up correct
INVA.US Innoviva Inc 20200807 0 13.35 13.57 13.32 13.51 463383 13.51 up up correct
INVE.US Identiv Inc 20200807 0 5.15 5.15 4.9 5.02 186591 5.02 down down correct
INVO.US INVO Bioscience Inc 20200807 0 3.9 3.9 3.9 3.9 344 6.24
INVZ.US Innoviz Technologies Ltd 20200807 0 9.895 9.8991 9.86 9.86 525 9.86 down up incorrect
INZY.US Inozyme Pharma Inc 20200807 0 22.36 23 21.488 22.41 98000 22.41 up down incorrect
IONM.US Assure Holdings Corp. Common Stock 20200807 0 0.74 0.74 0.7 0.7 3200 0.7 down down correct
IONS.US Ionis Pharmaceuticals Inc 20200807 0 56.45 56.7571 55.22 56.21 1217154 56.21 down down correct
IOSP.US Innospec Inc 20200807 0 76.6 79.06 76.57 78.99 60679 77.5441 up up correct
IOVA.US Iovance Biotherapeutics Inc 20200807 0 31.32 31.6262 28.67 29.22 1657300 29.22 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20200807 0 1.09 1.1 1.07 1.0856 36585 1.0856 down down correct
IPAR.US Inter Parfums Inc 20200807 0 43.39 44.48 42.86 44.47 100998 43.9016 up up correct
IPDN.US Professional Diversity Network Inc 20200807 0 1.55 1.63 1.41 1.5 909059 1.5 down up incorrect
IPGP.US IPG Photonics Corporation 20200807 0 164.54 164.54 161.22 163.26 392873 163.26 down up incorrect
IPHA.US Innate Pharma S.A 20200807 0 6.28 6.28 6.15 6.15 1500 6.15 down down correct
IPLDP.US Interstate Power and Light Company 20200807 0 25.55 25.55 25.45 25.5 12900 23.6731 down down correct
IPWR.US Ideal Power Inc 20200807 0 7.35 7.5 6.5 7.01 91393 7.01 down down correct
IQ.US iQIYI Inc 20200807 0 21.87 22.62 21.87 22.61 4783100 22.61 up up correct
IRBT.US iRobot Corporation 20200807 0 74.95 78.65 71.2 71.6 1469886 71.6 down down correct
IRCP.US IRSA Propiedades Comerciales S.A 20200807 0 7.66 8.89 7.66 8.72 12708 6.3966 up up correct
IRDM.US Iridium Communications Inc 20200807 0 29.3 30 29 29.625 763295 29.625 up down incorrect
IREN.US Iris Energy Limited Ordinary Shares 20200807 0 80.8 83.4 80.8 83.2 3760 83.2 up up correct
IRIX.US IRIDEX Corporation 20200807 0 2 2.5 2 2.29 111830 2.29 up down incorrect
IRMD.US IRadimed Corporation 20200807 0 22.04 22.43 21.49 21.91 103400 21.91 down down correct
IROQ.US IF Bancorp Inc 20200807 0 16.54 16.54 16.39 16.39 630 15.9895 down down correct
IRTC.US iRhythm Technologies Inc 20200807 0 189.81 217.58 187.513 202.07 1179600 202.07 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20200807 0 10.09 10.34 10.02 10.2 2131206 10.2 up up correct
ISBC.US Investors Bancorp Inc 20200807 0 7.91 8.28 7.85 8.24 3353070 7.8055 up up correct
ISEE.US IVERIC bio Inc 20200807 0 4.29 4.44 4.27 4.43 555502 4.43 up up correct
ISIG.US Insignia Systems Inc 20200807 0 0.8054 0.86 0.8001 0.8268 5165 5.7876 up up correct
ISRG.US Intuitive Surgical Inc 20200807 0 691.02 694.1 680.02 685.85 370119 228.6167 down up incorrect
ISSC.US Innovative Solutions and Support Inc 20200807 0 5.98 7.24 5.77 6.72 745670 5.7789 up up correct
ISTR.US Investar Holding Corporation 20200807 0 13.66 14.24 13.66 14.15 9854 13.877 up up correct
ISUN.US iSun Inc 20200807 0 4.47 4.6 4.3301 4.3301 60573 4.3301 down down correct
ITCI.US Intra 20200807 0 20.64 21.14 20.4 20.91 637125 20.91 up up correct
ITI.US Iteris Inc 20200807 0 5.02 5.06 4.91 5.02 164400 5.02
ITIC.US Investors Title Company 20200807 0 125.0996 128.84 125.0996 127.95 5297 107.0801 up up correct
ITMR.US Itamar Medical Ltd 20200807 0 28.9 28.9 25 25.07 28900 25.07 down down correct
ITOS.US iTeos Therapeutics Inc 20200807 0 28.37 29 26.2 27.91 230800 27.91 down down correct
ITRI.US Itron Inc 20200807 0 65.25 67.08 65.17 67.06 179192 67.06 up up correct
ITRM.US Iterum Therapeutics plc 20200807 0 1 1.03 0.97 1.03 469900 1.03 up up correct
ITRN.US Ituran Location and Control Ltd 20200807 0 13.86 14.2 13.62 14.16 24757 13.6413 up up correct
IVA.US Inventiva S.A 20200807 0 11.41 11.94 10.775 11.87 220400 11.87 up up correct
IVAC.US Intevac Inc 20200807 0 5.65 5.92 5.6496 5.83 32222 5.83 up up correct
IZEA.US IZEA Worldwide Inc 20200807 0 1.65 1.68 1.52 1.6 13365640 1.6 down down correct
JACK.US Jack in the Box Inc 20200807 0 84.68 85.72 81.57 82.04 726684 79.902 down down correct
JAGX.US Jaguar Health Inc 20200807 0 0.7925 0.8 0.735 0.745 3323573 2.235 down down correct
JAKK.US JAKKS Pacific Inc 20200807 0 5.13 5.25 5.02 5.2 386117 5.2 up up correct
JAMF.US Jamf Holding Corp 20200807 0 39.5 40.4 39.203 40.24 697900 40.24 up up correct
JAN.US JanOne Inc 20200807 0 4.66 5.2 3.97 4.16 851355 4.16 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20200807 0 125.87 127.17 125.03 126.08 764099 126.08 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20200807 0 133.11 136.05 133.11 135.95 962468 134.7025 up up correct
JBLU.US JetBlue Airways Corporation 20200807 0 10.69 10.81 10.57 10.76 7311793 10.76 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20200807 0 87.21 89.47 87.21 89.24 50976 84.6583 up up correct
JCS.US Communications Systems Inc 20200807 0 4.84 4.97 4.84 4.96 7340 2.9031 up up correct
JCTCF.US Jewett 20200807 0 7.3 7.42 7.3 7.42 900 7.42 up up correct
JD.US JD.com Inc 20200807 0 63.13 63.6 60.74 62.06 14099110 62.06 down down correct
JFIN.US Jiayin Group Inc 20200807 0 3.68 3.74 3.52 3.69 303400 3.69 up down incorrect
JFU.US 9F Inc 20200807 0 2.06 2.1 2.02 2.05 987500 2.05 down down correct
JG.US Aurora Mobile Limited 20200807 0 1.79 1.8 1.72 1.74 31200 1.74 down up incorrect
JJSF.US J & J Snack Foods Corp 20200807 0 126.41 129.05 124.6 128.67 82499 125.6681 up up correct
JKHY.US Jack Henry & Associates Inc 20200807 0 181.55 185.395 181.3 184 665277 180.8549 up up correct
JMPNZ.US JMPNZ 20200807 0 20.75 21.48 20.62 21.04 2800 19.2344 up up correct
JNCE.US Jounce Therapeutics Inc 20200807 0 4.67 4.88 4.43 4.8 256800 4.8 up up correct
JOBS.US 51job Inc 20200807 0 69.13 69.46 67.5 68.78 136966 68.78 down up incorrect
JOUT.US Johnson Outdoors Inc 20200807 0 87.32 89.23 86.15 89.01 22010 88.1149 up up correct
JRJC.US China Finance Online Co. Limited 20200807 0 10.18 10.52 10.18 10.34 25100 10.34 up up correct
JRSH.US Jerash Holdings (US) Inc 20200807 0 4.475 4.6 4.465 4.6 1376 4.3761 up up correct
JRVR.US James River Group Holdings Ltd 20200807 0 45.32 47.29 45.21 46.99 148476 44.7992 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20200807 0 22.1088 22.5 22.1088 22.5 11184 20.8208 up up correct
JVA.US Coffee Holding Co. Inc 20200807 0 3.25 3.25 3.06 3.21 28900 3.21 down up incorrect
JYNT.US The Joint Corp 20200807 0 13.75 16.32 13.65 16.24 265309 16.24 up up correct
KALA.US Kala Pharmaceuticals Inc 20200807 0 9.15 9.35 8.85 8.92 605500 8.92 down down correct
KALU.US Kaiser Aluminum Corporation 20200807 0 66.01 66.89 64.4798 66.74 85292 64.7487 up up correct
KALV.US KalVista Pharmaceuticals Inc 20200807 0 11.23 11.65 11.15 11.6 34225 11.6 up down incorrect
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20200807 0 8.4 8.76 7.623 8.04 13651 8.04 down down correct
KBAL.US Kimball International Inc 20200807 0 11.14 11.56 11.14 11.55 118145 11.0286 up up correct
KBSF.US KBS Fashion Group Limited 20200807 0 2.46 2.56 2.4001 2.46 52081 2.46
KC.US Kingsoft Cloud Holdings Limited 20200807 0 36.27 36.49 32.74 33.46 1915000 33.46 down down correct
KDMN.US Kadmon Holdings Inc 20200807 0 3.9 4.25 3.83 4.25 2782000 4.25 up up correct
KDNY.US Chinook Therapeutics Inc 20200807 0 12.8 13.1 12.4 12.775 89227 12.775 down down correct
KDP.US Keurig Dr Pepper Inc 20200807 0 29.92 29.99 29.55 29.63 2369086 28.8911 down down correct
KE.US Kimball Electronics Inc 20200807 0 13.23 14.055 13.23 13.98 44257 13.98 up up correct
KELYA.US Kelly Services Inc 20200807 0 16.71 17.06 16.55 16.96 117767 16.8719 up down incorrect
KEQU.US Kewaunee Scientific Corporation 20200807 0 10.66 10.93 10.66 10.93 500 10.93 up up correct
KERN.US Akerna Corp 20200807 0 6.65 6.8448 6.53 6.55 30317 6.55 down down correct
KERNW.US Akerna Corp 20200807 0 0.6475 0.6475 0.6475 0.6475 301 0.6475
KFFB.US Kentucky First Federal Bancorp 20200807 0 6 6 6 6 185 5.57
KFRC.US Kforce Inc 20200807 0 29.23 30.73 29.175 30.65 128735 29.8479 up up correct
KHC.US The Kraft Heinz Company 20200807 0 35.14 35.45 34.98 35.41 4163516 33.1841 up up correct
KIDS.US OrthoPediatrics Corp 20200807 0 48.15 50 47.43 49.51 111800 49.51 up up correct
KINS.US Kingstone Companies Inc 20200807 0 5.52 5.55 5.4 5.53 27592 5.3301 up down incorrect
KIRK.US Kirkland's Inc 20200807 0 6.25 6.4899 6.21 6.27 826138 6.27 up up correct
KLAC.US KLA Corporation 20200807 0 201.86 206.5322 200.29 202.85 990972 198.8872 up up correct
KLDO.US Kaleido Biosciences Inc 20200807 0 6.53 6.77 6.51 6.77 63600 6.77 up up correct
KLIC.US Kulicke and Soffa Industries Inc 20200807 0 24.55 25.05 24.45 24.83 1010733 24.3291 up up correct
KLXE.US KLX Energy Services Holdings Inc 20200807 0 9.07 9.07 8.62 8.81 83450 8.81 down down correct
KMDA.US Kamada Ltd 20200807 0 8.58 8.87 8.5 8.7 63600 8.7 up up correct
KMPH.US KemPharm Inc 20200807 0 0.42 0.447 0.41 0.435 31947 6.96 up down incorrect
KNDI.US Kandi Technologies Group Inc 20200807 0 10.01 10.28 8.82 9.06 10519020 9.06 down up incorrect
KNSA.US Kiniksa Pharmaceuticals Ltd 20200807 0 19.57 19.94 19.23 19.7 162200 19.7 up up correct
KNSL.US Kinsale Capital Group Inc 20200807 0 206.5 209.235 202.33 205.73 102898 205.1719 down down correct
KOD.US Kodiak Sciences Inc 20200807 0 48.25 49.03 47.45 48.1 155200 48.1 down down correct
KOPN.US Kopin Corporation 20200807 0 1.89 1.89 1.76 1.8 442100 1.8 down down correct
KOR.US Corvus Gold Inc 20200807 0 3 3.05 2.8708 3.02 83732 3.02 up up correct
KOSS.US Koss Corporation 20200807 0 2.365 2.4 2.23 2.3299 30021 2.3299 down up incorrect
KPLT.US Katapult Holdings Inc 20200807 0 10.15 10.15 10.05 10.05 136500 10.05 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20200807 0 3.9 4.47 3.81 4.16 86500 4.16 up up correct
KPTI.US Karyopharm Therapeutics Inc 20200807 0 15.16 15.75 15.0899 15.23 1781909 15.23 up down incorrect
KRKR.US 36Kr Holdings Inc 20200807 0 3.27 3.33 3.24 3.25 52200 3.25 down down correct
KRMD.US Repro Med Systems Inc 20200807 0 8.91 9.15 8.68 8.86 263681 8.86 down down correct
KRNT.US Kornit Digital Ltd 20200807 0 56.46 57.64 56.1 56.63 257632 56.63 up up correct
KRNY.US Kearny Financial Corp 20200807 0 7.68 8.05 7.6 8.04 212114 7.6524 up up correct
KROS.US Keros Therapeutics Inc 20200807 0 35.35 36.83 34.65 36.3 33800 36.3 up up correct
KRTX.US Karuna Therapeutics Inc 20200807 0 84.26 87.7958 84.1052 86.03 84564 86.03 up up correct
KRUS.US Kura Sushi USA Inc 20200807 0 10.41 11.08 10.41 10.95 79300 10.95 up up correct
KRYS.US Krystal Biotech Inc 20200807 0 40 40.89 39.5 39.91 80800 39.91 down down correct
KSPN.US Kaspien Holdings Inc 20200807 0 11.04 11.04 9.75 10.5 15611 10.5 down down correct
KTCC.US Key Tronic Corporation 20200807 0 9.11 9.11 8.13 8.13 76700 8.13 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20200807 0 18.82 19.41 18.78 19.36 1055498 19.36 up up correct
KTRA.US Kintara Therapeutics Inc 20200807 0 1.05 1.06 0.993 1.06 260263 1.06 up up correct
KURA.US Kura Oncology Inc 20200807 0 18 21.1 17.86 20.41 1751200 20.41 up down incorrect
KVHI.US KVH Industries Inc 20200807 0 7.74 7.87 7.74 7.78 45402 7.78 up down incorrect
KXIN.US Kaixin Auto Holdings 20200807 0 1.04 1.07 1 1.01 47442 1.01 down up incorrect
KZIA.US Kazia Therapeutics Limited 20200807 0 7.7 8.19 5.82 6.4 21258301 6.4 down up incorrect
KZR.US Kezar Life Sciences Inc 20200807 0 4.55 4.67 4.47 4.62 162500 4.62 up up correct
LAKE.US Lakeland Industries Inc 20200807 0 23.42 24.61 23.27 23.44 579528 23.44 up up correct
LAMR.US Lamar Advertising Company (REIT) 20200807 0 64.22 65.38 64.205 65.12 606659 61.9292 up up correct
LANC.US Lancaster Colony Corporation 20200807 0 160.26 165.18 160.26 165.13 83168 160.8736 up down incorrect
LAND.US Gladstone Land Corporation 20200807 0 15.91 16.76 15.9 16.5 205047 15.864 up up correct
LARAX.US LARAX 20200807 0 9.18 9.18 9.18 9.18 0 8.6599
LARK.US Landmark Bancorp Inc 20200807 0 18.8934 19.5918 18.8662 19.5918 10979 17.7652 up down incorrect
LASR.US nLIGHT Inc 20200807 0 25.14 25.7 24.4 25.26 328900 25.26 up up correct
LAUR.US Laureate Education Inc 20200807 0 12.51 13.02 12.43 12.9 1050380 7.2539 up down incorrect
LAWS.US Lawson Products Inc 20200807 0 34.52 37.23 34.52 37.08 12316 37.08 up up correct
LAZR.US Luminar Technologies Inc 20200807 0 10.65 10.7 10.44 10.7 168130 10.7 up up correct
LAZY.US Lazydays Holdings Inc 20200807 0 12.7 13.21 12.58 12.95 114300 12.95 up up correct
LBAI.US Lakeland Bancorp Inc 20200807 0 10.31 10.99 10.25 10.99 138772 10.5318 up up correct
LBC.US Luther Burbank Corporation 20200807 0 9.78 10.2 9.78 10.2 36732 9.8577 up up correct
LBRDA.US Liberty Broadband Corporation 20200807 0 141.42 143.99 141.42 142.91 85107 142.91 up up correct
LBRDK.US Liberty Broadband Corporation 20200807 0 142.62 146.02 142.62 144.9 1555529 144.9 up up correct
LBTYA.US Liberty Global plc 20200807 0 22.52 22.66 22.105 22.39 1061457 22.39 down up incorrect
LBTYK.US Liberty Global plc 20200807 0 21.92 22.08 21.48 21.76 2932973 21.76 down down correct
LCA.US Landcadia Holdings IV Inc 20200807 0 12.08 13.01 12 12.19 3339200 12.19 up up correct
LCNB.US LCNB Corp 20200807 0 13.66 14.21 13.66 14.17 16260 13.2479 up down incorrect
LCRDX.US LCRDX 20200807 0 9.18 9.18 9.18 9.18 0 8.3601
LCRUX.US LCRUX 20200807 0 9.18 9.18 9.18 9.18 0 8.5932
LCUT.US Lifetime Brands Inc 20200807 0 8.08 8.8599 7.855 8.62 16579 8.4607 up up correct
LE.US Lands' End Inc 20200807 0 9.25 9.93 9.249 9.84 219685 9.84 up up correct
LECO.US Lincoln Electric Holdings Inc 20200807 0 93.43 95.28 93.0284 95.24 222830 93.1991 up up correct
LEDS.US SemiLEDs Corporation 20200807 0 3.46 3.94 3.36 3.83 584498 3.83 up down incorrect
LEE.US Lee Enterprises Incorporated 20200807 0 0.94 0.9892 0.9152 0.95 198085 9.5 up up correct
LEGH.US Legacy Housing Corporation 20200807 0 14.5 14.5 14.15 14.25 25200 14.25 down down correct
LEGN.US Legend Biotech Corporation 20200807 0 33.09 33.4769 31.25 31.96 251009 31.96 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20200807 0 9.89 9.89 9.89 9.89 0 35.0148
LEVL.US Level One Bancorp Inc 20200807 0 16.52 16.52 16.16 16.23 3811 16.0358 down down correct
LEXX.US Lexaria Bioscience Corp 20200807 0 0.3899 0.401 0.3739 0.4 3130 12 up up correct
LFMD.US LifeMD Inc 20200807 0 6.05 6.8 5.9 6.475 144240 6.475 up up correct
LFUS.US Littelfuse Inc 20200807 0 185.55 186.98 181.755 185.16 68416 182.98 down down correct
LFVN.US LifeVantage Corporation 20200807 0 13.39 13.57 13.24 13.56 27600 13.56 up up correct
LGHL.US Lion Group Holding Ltd 20200807 0 3.56 3.96 3.55 3.84 229100 3.84 up up correct
LGHLW.US Lion Financial Group Limited 20200807 0 0.1377 0.1452 0.1304 0.1353 110118 0.1353 down down correct
LGIH.US LGI Homes Inc 20200807 0 112 113.77 109.84 112.04 284670 112.04 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20200807 0 115.36 117.73 115 117.66 169422 117.66 up down incorrect
LGO.US Largo Resources Ltd 20200807 0 0.9 0.9202 0.872 0.89 371892 8.9 down down correct
LHCG.US LHC Group Inc 20200807 0 209.5 214 203.93 213.08 251847 213.08 up up correct
LI.US Li Auto Inc 20200807 0 17.75 19.33 16.6 16.89 7459711 16.89 down down correct
LIFE.US aTyr Pharma Inc 20200807 0 4 4.06 3.91 4 60800 4
LILA.US Liberty Latin America Ltd 20200807 0 9.3 9.52 9.04 9.42 652883 8.8784 up up correct
LILAK.US Liberty Latin America Ltd 20200807 0 8.93 9.33 8.8 9.26 2303277 8.7194 up up correct
LINC.US Lincoln Educational Services Corporation 20200807 0 5.64 5.64 5.21 5.23 82424 5.23 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20200807 0 7.74 8.1 7.47 8.02 181265 8.02 up up correct
LINK.US Interlink Electronics Inc 20200807 0 5 6 4.55 5.97 1634 5.97 up up correct
LIQT.US LiqTech International Inc 20200807 0 6.75 6.86 6.58 6.7 51100 6.7 down down correct
LITE.US Lumentum Holdings Inc 20200807 0 93.67 94.024 89.33 91.34 1759700 91.34 down up incorrect
LIVE.US Live Ventures Incorporated 20200807 0 9.47 9.766 9.47 9.689 1335 9.689 up up correct
LIVN.US LivaNova PLC 20200807 0 46.96 48.33 46.695 47.49 289400 47.49 up down incorrect
LIVX.US LiveXLive Media Inc 20200807 0 3.04 3.08 2.9592 3.01 822259 3.01 down down correct
LIZI.US Lizhi Inc 20200807 0 5.23 5.3 5.2 5.2 6357 5.2 down down correct
LJPC.US La Jolla Pharmaceutical Company 20200807 0 3.8 3.8 3.56 3.58 743842 3.58 down up incorrect
LKCO.US Luokung Technology Corp 20200807 0 0.6374 0.6499 0.615 0.64 1295730 0.64 up up correct
LKFN.US Lakeland Financial Corporation 20200807 0 47.25 49.515 46.9 49.22 231656 47.8157 up up correct
LKQ.US LKQ Corporation 20200807 0 29.9 30.2 29.73 30.14 1893251 30.009 up up correct
LLL.US JX Luxventure Ltd 20200807 0 2.46 2.56 2.4001 2.46 52081 2.46
LLNW.US Limelight Networks Inc 20200807 0 6.44 6.44 6.05 6.1 2680800 6.1 down down correct
LMAT.US LeMaitre Vascular Inc 20200807 0 29.06 29.96 28.895 29.66 67497 29.2414 up up correct
LMB.US Limbach Holdings Inc 20200807 0 4.21 4.48 4.12 4.458 29700 4.458 up up correct
LMFA.US LM Funding America Inc 20200807 0 1.4 1.75 1.35 1.68 2835761 8.4 up down incorrect
LMNL.US Liminal BioSciences Inc 20200807 0 17.95 18.7542 17.61 18.51 29411 18.51 up up correct
LMNR.US Limoneira Company 20200807 0 13.77 14.6 13.73 14.54 31521 14.1476 up down incorrect
LMPX.US LMP Automotive Holdings Inc 20200807 0 7.54 7.79 7.29 7.5 27800 7.5 down up incorrect
LMRK.US Landmark Infrastructure Partners LP 20200807 0 10.45 10.535 10.02 10.49 47673 9.68 up up correct
LMRKN.US Landmark Infrastructure Partners LP 20200807 0 25.06 25.06 25 25.0162 2444 22.9745 down down correct
LMRKO.US Landmark Infrastructure Partners LP 20200807 0 22.8556 23.04 22.8189 22.8552 5988 20.7342 down up incorrect
LMRKP.US Landmark Infrastructure Partners LP 20200807 0 23.7 23.7 23.44 23.6 1835 21.3748 down down correct
LMST.US Limestone Bancorp Inc 20200807 0 10.23 10.84 10.23 10.81 2200 10.81 up up correct
LNDC.US Landec Corporation 20200807 0 10.25 10.4 9.705 10.32 89614 10.32 up up correct
LNT.US Alliant Energy Corporation 20200807 0 52.57 55.12 52.22 54.72 1476025 52.7675 up up correct
LNTH.US Lantheus Holdings Inc 20200807 0 12.92 13.33 12.9 13.29 618500 13.29 up up correct
LOAN.US Manhattan Bridge Capital Inc 20200807 0 4.21 4.21 4.16 4.2 34678 3.8115 down down correct
LOB.US Live Oak Bancshares Inc 20200807 0 18 18.77 17.83 18.76 113186 18.6936 up up correct
LOCO.US El Pollo Loco Holdings Inc 20200807 0 17.53 17.68 17.26 17.42 230553 17.42 down down correct
LOGC.US LogicBio Therapeutics Inc 20200807 0 7.92 8.04 7.67 7.86 40200 7.86 down down correct
LOGI.US Logitech International S.A 20200807 0 74.02 74.31 72.09 73.03 579614 71.4153 down down correct
LOOP.US Loop Industries Inc 20200807 0 10.2 10.29 10.14 10.29 36000 10.29 up up correct
LOPE.US Grand Canyon Education Inc 20200807 0 102.24 102.3 99.8404 100.94 218194 100.94 down up incorrect
LORL.US Loral Space & Communications Inc 20200807 0 21.49 22.17 21.32 21.74 250568 20.3022 up down incorrect
LOTZ.US CarLotz Inc 20200807 0 10.2 10.25 10.19 10.22 59978 10.22 up up correct
LOTZW.US CarLotz Inc 20200807 0 1.04 1.05 0.995 0.995 14810 0.995 down down correct
LOVE.US The Lovesac Company 20200807 0 33.91 34.82 33.55 33.78 198100 33.78 down down correct
LPCN.US Lipocine Inc 20200807 0 1.88 1.88 1.75 1.84 3508596 1.84 down down correct
LPLA.US LPL Financial Holdings Inc 20200807 0 82.01 85.2 82.01 85.09 544447 84.0318 up up correct
LPRO.US Open Lending Corporation 20200807 0 17.73 17.87 17.345 17.86 348500 17.86 up up correct
LPSN.US LivePerson Inc 20200807 0 58.69 59.26 56.2 57.51 1601423 57.51 down down correct
LPTH.US LightPath Technologies Inc 20200807 0 3.2 3.26 2.8 2.84 2241700 2.84 down down correct
LPTX.US Leap Therapeutics Inc 20200807 0 1.98 2.03 1.88 1.88 668300 1.88 down up incorrect
LQDA.US Liquidia Corporation 20200807 0 6.06 6.48 6.01 6.22 261100 6.22 up up correct
LQDT.US Liquidity Services Inc 20200807 0 6.11 6.2 6.05 6.16 276836 6.16 up up correct
LRCX.US Lam Research Corporation 20200807 0 378.38 381.69 366.45 372.44 1385459 366.7121 down down correct
LRFC.US Logan Ridge Finance Corp 20200807 0 13.08 13.38 12.9 13.26 25648 13.26 up up correct
LRMR.US Larimar Therapeutics Inc 20200807 0 10.645 10.81 10.4 10.5 7940 10.5 down down correct
LSBK.US Lake Shore Bancorp Inc 20200807 0 11.6 11.6 11.2 11.544 3757 11.0286 down down correct
LSCC.US Lattice Semiconductor Corporation 20200807 0 30.98 31.25 29.72 30.04 1004405 30.04 down up incorrect
LSEA.US Landsea Homes Corporation 20200807 0 10.6 10.6 10.465 10.5 46726 10.5 down down correct
LSTR.US Landstar System Inc 20200807 0 125.32 127.59 125.32 127.43 184745 124.7367 up up correct
LSXMA.US The Liberty SiriusXM Group 20200807 0 36.09 36.355 35.73 36.27 213000 36.27 up up correct
LSXMK.US The Liberty SiriusXM Group 20200807 0 36.07 36.43 35.78 36.3 380100 36.3 up down incorrect
LTAFX.US Altst Strgs Fd A 20200807 0 4.98 4.98 4.98 4.98 0 4.7185
LTBR.US Lightbridge Corporation 20200807 0 7.12 7.26 6.71 6.84 89300 6.84 down down correct
LTCFX.US Alternative Strategies Fund Class C 20200807 0 4.79 4.79 4.79 4.79 0 4.5279
LTIFX.US LTIFX 20200807 0 5.02 5.02 5.02 5.02 0 5.02
LTRN.US Lantern Pharma Inc 20200807 0 12.3 12.33 11.55 11.7 19300 11.7 down down correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20200807 0 2.83 2.88 2.47 2.67 1099678 2.67 down down correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20200807 0 40.75 41.26 40.25 41.26 3400 41.26 up up correct
LTRX.US Lantronix Inc 20200807 0 4.36 4.47 4.35 4.47 81400 4.47 up up correct
LULU.US Lululemon Athletica Inc 20200807 0 339.08 343.74 336.51 342.12 1580595 342.12 up down incorrect
LUMO.US Lumos Pharma Inc 20200807 0 14.25 15.16 14.24 15.15 32100 15.15 up up correct
LUNA.US Luna Innovations Incorporated 20200807 0 6.38 6.93 6.22 6.75 679000 6.75 up up correct
LVO.US LiveOne Inc 20200807 0 3.04 3.08 2.959 3.01 822200 3.01 down down correct
LVOX.US LiveVox Holding Inc 20200807 0 10.04 10.15 10.04 10.08 21500 10.08 up down incorrect
LVOXU.US LiveVox Holdings Inc Unit 20200807 0 10.39 10.4 10.39 10.4 9600 10.4 up up correct
LWAY.US Lifeway Foods Inc 20200807 0 3.32 3.79 3.32 3.46 195800 3.46 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20200807 0 0.72 0.73 0.7 0.71 74300 0.71 down down correct
LX.US LexinFintech Holdings Ltd 20200807 0 8.5 8.64 8.26 8.51 1111893 8.51 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20200807 0 1.87 1.91 1.83 1.84 1581775 1.84 down up incorrect
LYFT.US Lyft Inc 20200807 0 31.14 31.14 29.51 30.19 11184600 30.19 down up incorrect
LYL.US Dragon Victory International Limited 20200807 0 1.271 1.32 1.18 1.21 8000 1.21 down up incorrect
LYRA.US Lyra Therapeutics Inc 20200807 0 13.6 13.75 13.5 13.5 31300 13.5 down down correct
LYTS.US LSI Industries Inc 20200807 0 6.4 6.69 6.127 6.69 95386 6.4452 up up correct
MACK.US Merrimack Pharmaceuticals Inc 20200807 0 3.4 3.41 3.34 3.37 11100 3.37 down down correct
MANH.US Manhattan Associates Inc 20200807 0 95.62 96.77 92.79 94.53 398082 94.53 down down correct
MANT.US ManTech International Corporation 20200807 0 70.68 72.31 70.68 72.28 81403 70.2805 up up correct
MAPS.US WM Technology Inc 20200807 0 10.14 10.14 10.115 10.115 1300 10.115 down down correct
MAPSW.US WM Technology Inc 20200807 0 0.4501 0.4501 0.4501 0.4501 20 0.4501
MAR.US Marriott International Inc 20200807 0 90.23 94.05 88.62 93.78 4949803 93.78 up up correct
MARA.US Marathon Digital Holdings Inc 20200807 0 4.55 4.69 3.98 4.38 27004150 4.38 down down correct
MARK.US Remark Holdings Inc 20200807 0 1.6 1.72 1.57 1.71 5034445 1.71 up up correct
MARPS.US Marine Petroleum Trust 20200807 0 2.14 2.17 2.1201 2.15 3716 2.0026 up down incorrect
MASI.US Masimo Corporation 20200807 0 219.375 220.41 214.15 217.08 381736 217.08 down down correct
MAT.US Mattel Inc 20200807 0 11.37 11.4 11.22 11.36 1475654 11.36 down down correct
MATW.US Matthews International Corporation 20200807 0 22.1 22.61 21.8907 22.59 328117 22.0254 up down incorrect
MAYS.US J.W. Mays Inc 20200807 0 19.94 19.94 19.94 19.94 0 19.94
MBAY.US MediaBay Inc 20200807 0 0 0 0 0 500 0
MBCN.US Middlefield Banc Corp 20200807 0 17.98 18.85 17.76 18 4761 17.2187 up up correct
MBII.US Marrone Bio Innovations Inc 20200807 0 1.18 1.34 1.18 1.34 553000 1.34 up up correct
MBIN.US Merchants Bancorp 20200807 0 18.9 19.75 18.86 19.69 28990 19.3866 up up correct
MBINO.US Merchants Bancorp 20200807 0 23.91 24.2 23.845 24.091 16900 22.0979 up up correct
MBINP.US Merchants Bancorp 20200807 0 25 25 24.974 25 3300 22.6955
MBIO.US Mustang Bio Inc 20200807 0 3.27 3.46 3.23 3.38 1163050 3.38 up up correct
MBNKP.US Medallion Bank 20200807 0 13.75 13.75 13.26 13.26 1400 11.6929 down down correct
MBOT.US Microbot Medical Inc 20200807 0 6.88 7.07 6.88 6.94 100606 6.94 up up correct
MBRX.US Moleculin Biotech Inc 20200807 0 1.08 1.09 1.07 1.08 173000 6.48
MBUU.US Malibu Boats Inc 20200807 0 57.9 58.56 56.36 57.16 172199 57.16 down up incorrect
MBWM.US Mercantile Bank Corporation 20200807 0 21.24 22.67 21.125 22.67 27624 21.3297 up up correct
MCBC.US Macatawa Bank Corporation 20200807 0 7.4 7.76 7.4 7.74 75702 7.3054 up up correct
MCBS.US MetroCity Bankshares Inc 20200807 0 13.94 14.35 13.69 14.35 37100 13.904 up up correct
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20200807 0 11.32 11.32 11.32 11.32 0 10.4474
MCFT.US MasterCraft Boat Holdings Inc 20200807 0 20.35 20.96 20.12 20.87 126600 20.87 up up correct
MCHP.US Microchip Technology Incorporated 20200807 0 99.18 99.7984 97.665 98.97 4364862 48.6254 down up incorrect
MCHX.US Marchex Inc 20200807 0 1.65 1.73 1.65 1.73 119200 1.73 up up correct
MCMJ.US Merida Merger Corp. I 20200807 0 9.81 9.849 9.8 9.829 5500 9.829 up up correct
MCRB.US Seres Therapeutics Inc 20200807 0 4.4 4.745 4.31 4.64 689646 4.64 up up correct
MCRI.US Monarch Casino & Resort Inc 20200807 0 39.54 41.46 38.5504 40.34 89128 40.34 up up correct
MDB.US MongoDB Inc 20200807 0 211 211.75 195.13 199.65 1377700 199.65 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20200807 0 102.76 107.25 102.76 105.25 92402 105.25 up down incorrect
MDGS.US Medigus Ltd 20200807 0 1.62 1.67 1.57 1.64 141800 1.64 up up correct
MDIA.US MediaCo Holding Inc 20200807 0 5.75 5.92 5.21 5.27 55601 5.27 down down correct
MDJH.US MDJM Ltd 20200807 0 3.17 3.55 2.93 3.088 64100 3.088 down down correct
MDLZ.US Mondelez International Inc 20200807 0 55.46 55.69 55.28 55.6 5190337 54.1097 up up correct
MDNA.US Medicenna Therapeutics Corp 20200807 0 4.0501 4.145 3.95 4.1 76376 4.1 up up correct
MDRR.US Medalist Diversified REIT Inc 20200807 0 1.66 1.69 1.57 1.65 9055 1.5976 down up incorrect
MDRRP.US Medalist Diversified REIT Inc 20200807 0 11.27 11.27 11.27 11.27 0 10.033
MDRX.US Allscripts Healthcare Solutions Inc 20200807 0 9.05 9.3 8.97 9.245 1082211 9.245 up down incorrect
MDVL.US Medavail Holdings Inc 20200807 0 1.8 1.92 1.8 1.83 482492 21.96 up up correct
MDWD.US MediWound Ltd 20200807 0 4.03 4.14 3.9 3.91 65977 3.91 down down correct
MDXG.US MiMedx Group Inc 20200807 0 5.95 6.22 5.95 6.01 311896 6.01 up up correct
MEDP.US Medpace Holdings Inc 20200807 0 121.79 125 121.37 124.84 225800 124.84 up up correct
MEDS.US TRxADE HEALTH Inc 20200807 0 6.4 6.8436 6.4 6.68 7667 6.68 up up correct
MEIP.US MEI Pharma Inc 20200807 0 2.71 2.83 2.69 2.78 762751 2.78 up down incorrect
MELI.US MercadoLibre Inc 20200807 0 1218 1235 1162.315 1193.97 878194 1193.97 down down correct
MEOH.US Methanex Corporation 20200807 0 19.24 19.59 18.95 19.57 165501 19.3593 up up correct
MERC.US Mercer International Inc 20200807 0 7.2 7.741 7.2 7.57 235019 7.2868 up up correct
MESA.US Mesa Air Group Inc 20200807 0 3.22 3.4 3.14 3.27 577100 3.27 up down incorrect
MESO.US Mesoblast Limited 20200807 0 15.6 16.1594 15.6 16.04 449248 16.04 up up correct
METC.US Ramaco Resources Inc 20200807 0 2.25 2.47 2.25 2.43 108000 2.43 up up correct
METX.US Meten EdtechX Education Group Ltd 20200807 0 11.44 11.62 11 11.2 36500 11.2 down down correct
METXW.US Meten EdtechX Education Group Ltd 20200807 0 0.4 0.42 0.387 0.4 2270 0.4
MFH.US Mercurity Fintech Holding Inc 20200807 0 3.87 3.95 3.43 3.54 210814 3.54 down down correct
MFIN.US Medallion Financial Corp 20200807 0 3.11 3.18 3 3.14 38227 3.14 up up correct
MGEE.US MGE Energy Inc 20200807 0 65.53 67.79 65.53 67.73 81017 65.6293 up down incorrect
MGI.US MoneyGram International Inc 20200807 0 3.5 3.51 3.33 3.44 1397928 3.44 down up incorrect
MGIC.US Magic Software Enterprises Ltd 20200807 0 13 13.0326 12.685 12.95 29946 12.4975 down down correct
MGLN.US Magellan Health Inc 20200807 0 74.61 75.63 73.635 74.95 128496 74.95 up down incorrect
MGNI.US Magnite Inc 20200807 0 6.4 7.19 6.37 7.105 3617564 7.105 up up correct
MGNX.US MacroGenics Inc 20200807 0 27.63 29.2 26.925 27.42 516048 27.42 down down correct
MGPI.US MGP Ingredients Inc 20200807 0 35.17 35.54 34.77 35.4 58132 34.937 up up correct
MGRC.US McGrath RentCorp 20200807 0 59.54 60.61 59.54 60.44 69437 58.7131 up up correct
MGTA.US Magenta Therapeutics Inc 20200807 0 7.18 7.73 7.09 7.57 220200 7.57 up up correct
MGTX.US MeiraGTx Holdings plc 20200807 0 12.84 13.8 12.72 13.8 55900 13.8 up up correct
MHLD.US Maiden Holdings Ltd 20200807 0 1.56 1.59 1.52 1.58 68500 1.58 up up correct
MICT.US MICT Inc 20200807 0 3.65 3.71 3.4 3.6 58475 3.6 down down correct
MIDD.US The Middleby Corporation 20200807 0 99.84 103.05 98.78 102.91 904877 102.91 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20200807 0 0.1899 0.1899 0.18 0.18 1490 0.18 down down correct
MIME.US Mimecast Limited 20200807 0 45.75 45.98 44.46 44.87 417200 44.87 down down correct
MIND.US MIND Technology Inc 20200807 0 2.58 2.59 2.3 2.54 98000 2.54 down down correct
MINDP.US MIND Technology Inc 20200807 0 18.49 18.49 17.98 18.161 2187 16.0974 down down correct
MINM.US Minim Inc. Common Stock 20200807 0 2.32 2.59 2.32 2.33 37220 2.33 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20200807 0 25.63 26.52 24.5 25.28 216161 25.28 down down correct
MIST.US Milestone Pharmaceuticals Inc 20200807 0 8.8 9.98 8.7 9.8 1668138 9.8 up up correct
MITK.US Mitek Systems Inc 20200807 0 11.1 11.29 10.95 11.285 286214 11.285 up up correct
MITO.US Stealth BioTherapeutics Corp 20200807 0 1.9 1.98 1.87 1.92 100100 1.92 up up correct
MKD.US Molecular Data Inc 20200807 0 1.94 2.08 1.94 1.99 19300 1.99 up up correct
MKSI.US MKS Instruments Inc 20200807 0 126.43 127.53 121.45 123.11 423902 122.2376 down down correct
MKTX.US MarketAxess Holdings Inc 20200807 0 500.7 510.6 500.7 508.2 205394 504.8115 up down incorrect
MKTY.US Mechanical Technology Incorporated 20200807 0 0.99 1 0.95 0.96 7700 0.96 down down correct
MLAB.US Mesa Laboratories Inc 20200807 0 239.15 253.21 239.15 251.83 29020 250.9307 up up correct
MLACU.US Malacca Straits Acquisition Company Limited 20200807 0 9.97 10 9.94 9.97 36523 9.97
MLACW.US Malacca Straits Acquisition Company Limited 20200807 0 0.5 0.5 0.5 0.5 250050 0.5
MLCO.US Melco Resorts & Entertainment Limited 20200807 0 17.4 17.94 17.24 17.37 3009974 17.37 down down correct
MLHR.US Herman Miller Inc 20200807 0 24.31 25.59 24.27 25.585 479009 25.1321 up down incorrect
MLKN.US MillerKnoll Inc 20200807 0 24.31 25.59 24.27 25.585 479009 25.0198 up up correct
MLVF.US Malvern Bancorp Inc 20200807 0 11.59 11.64 11.44 11.44 1300 11.44 down up incorrect
MMAT.US Meta Materials Inc 20200807 0 0.62 0.64 0.6 0.62 279900 0.62
MMLP.US Martin Midstream Partners L.P 20200807 0 1.91 1.975 1.88 1.91 108103 1.8876
MMMB.US MamaMancini's Holdings Inc. Common Stock 20200807 0 1.77 1.77 1.66 1.7 15200 1.7 down down correct
MMSI.US Merit Medical Systems Inc 20200807 0 42.08 44.82 41.77 44.74 328556 44.74 up up correct
MMYT.US MakeMyTrip Limited 20200807 0 14.45 14.96 14.12 14.25 381578 14.25 down down correct
MNDO.US MIND C.T.I. Ltd 20200807 0 2.09 2.15 2.09 2.15 22065 1.9731 up up correct
MNDT.US Mandiant Inc. 20200807 0 15.52 15.77 15.38 15.66 5674379 15.66 up up correct
MNKD.US MannKind Corporation 20200807 0 1.64 1.64 1.52 1.59 3949800 1.59 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20200807 0 0.35 0.3673 0.34 0.3505 845929 0.3505 up down incorrect
MNOV.US MediciNova Inc 20200807 0 6.3 6.41 6.2 6.32 298900 6.32 up up correct
MNPR.US Monopar Therapeutics Inc 20200807 0 7.1 7.1 7 7 3600 7 down down correct
MNRO.US Monro Inc 20200807 0 54.79 55.09 52.89 53.5 685473 52.1492 down down correct
MNSB.US MainStreet Bancshares Inc 20200807 0 13.1 13.48 12.79 13.48 5600 13.48 up up correct
MNST.US Monster Beverage Corporation 20200807 0 82.95 83.84 82.42 83.19 1824589 83.19 up up correct
MNTSW.US Momentus Inc 20200807 0 0.55 0.55 0.55 0.55 591100 0.55
MNTV.US Momentive Global Inc 20200807 0 24.15 25.29 22.65 22.97 1712400 22.97 down down correct
MNTX.US Manitex International Inc 20200807 0 4.5 4.7 4.5 4.62 3100 4.62 up up correct
MODV.US ModivCare Inc 20200807 0 89.62 91.17 88.35 89.83 111111 89.83 up up correct
MOFG.US MidWestOne Financial Group Inc 20200807 0 19.01 20.25 18.645 20.25 52351 19.2586 up up correct
MOGO.US Mogo Inc 20200807 0 2.31 2.37 2.18 2.29 987400 2.29 down up incorrect
MOHO.US ECMOHO Limited 20200807 0 2.12 2.12 2.05 2.1 150175 2.1 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20200807 0 17.5 17.5 16.68 17.38 44090 17.38 down down correct
MOMO.US Momo Inc 20200807 0 19.81 20.13 19.5 19.77 3108078 18.9692 down up incorrect
MOR.US MorphoSys AG 20200807 0 31.55 31.94 30.91 31.2 216400 31.2 down down correct
MORF.US Morphic Holding Inc 20200807 0 24.61 25.91 24.61 25.39 22700 25.39 up up correct
MORN.US Morningstar Inc 20200807 0 162.36 163.24 159.78 160.57 63869 159.4905 down down correct
MOSY.US MoSys Inc 20200807 0 1.81 1.9273 1.8 1.83 119431 1.83 up up correct
MOTS.US Motus GI Holdings Inc 20200807 0 1.21 1.27 1.18 1.25 17100 1.25 up down incorrect
MOXC.US Moxian Inc 20200807 0 1.13 1.25 1.13 1.22 151114 1.22 up down incorrect
MPAA.US Motorcar Parts of America Inc 20200807 0 18.07 19.02 18.02 19.01 73400 19.01 up up correct
MPB.US Mid Penn Bancorp Inc 20200807 0 19.345 20.64 19.345 20.64 7242 19.8283 up down incorrect
MPWR.US Monolithic Power Systems Inc 20200807 0 281.93 283.48 273.96 278.73 225463 276.5552 down down correct
MRAM.US Everspin Technologies Inc 20200807 0 6.65 6.9 6.02 6.35 1397800 6.35 down down correct
MRBK.US Meridian Corporation 20200807 0 15.505 16 15.29 15.99 6996 14.9527 up up correct
MRCC.US Monroe Capital Corporation 20200807 0 7.1 7.29 6.82 7.29 154897 6.2539 up up correct
MRCY.US Mercury Systems Inc 20200807 0 80.58 81.9999 78.86 79.27 342665 79.27 down down correct
MREO.US Mereo BioPharma Group plc 20200807 0 2.7 2.88 2.68 2.83 355000 2.83 up up correct
MRIN.US Marin Software Incorporated 20200807 0 1.43 1.7 1.43 1.51 141302 1.51 up down incorrect
MRKR.US Marker Therapeutics Inc 20200807 0 2.13 2.18 2.06 2.14 169000 2.14 up up correct
MRLN.US Marlin Business Services Corp 20200807 0 7.31 7.59 7.31 7.51 66948 7.1777 up up correct
MRNA.US Moderna Inc 20200807 0 74.38 75.39 73.01 74.1 8771437 74.1 down down correct
MRNS.US Marinus Pharmaceuticals Inc 20200807 0 2 2 1.78 1.79 739094 7.16 down down correct
MRSN.US Mersana Therapeutics Inc 20200807 0 21.23 21.35 19.619 20.27 739900 20.27 down up incorrect
MRTN.US Marten Transport Ltd 20200807 0 26.53 27.41 26.52 27.39 349419 17.0279 up up correct
MRTX.US Mirati Therapeutics Inc 20200807 0 130.71 137.29 127.99 128.88 387307 128.88 down up incorrect
MRUS.US Merus N.V 20200807 0 13.32 13.44 12.93 13.26 58800 13.26 down up incorrect
MRVL.US Marvell Technology Inc 20200807 0 36.68 36.75 35.3403 36.08 10194790 35.8687 down up incorrect
MSBI.US Midland States Bancorp Inc 20200807 0 14.39 14.99 14.22 14.92 217697 13.8075 up up correct
MSEX.US Middlesex Water Company 20200807 0 65.63 69.72 65.43 69.58 49357 68.2221 up up correct
MSFDX.US Mlt Strgy Grwt A 20200807 0 11.81 11.81 11.81 11.81 0 10.8997
MSFIX.US The Multi 20200807 0 12.04 12.04 12.04 12.04 0 11.1115
MSFT.US Microsoft Corporation 20200807 0 214.85 215.7 210.93 212.48 27820420 209.6567 down down correct
MSFYX.US The Multi 20200807 0 11.48 11.48 11.48 11.48 0 10.5952
MSTR.US MicroStrategy Incorporated 20200807 0 123 124.01 122.34 123.39 36962 123.39 up up correct
MSVB.US Mid 20200807 0 11.92 12 11.75 11.9 4712 11.7628 down down correct
MTBC.US CareCloud Inc 20200807 0 11.97 13.4 11.35 11.95 393111 11.95 down down correct
MTBCP.US CareCloud Inc 20200807 0 25.5 25.65 25.5 25.6495 23846 22.4641 up up correct
MTC.US Mmtec Inc 20200807 0 1.32 1.32 1.26 1.29 236786 1.29 down down correct
MTCH.US Match Group Inc 20200807 0 114.44 116.25 113.03 115.88 2267025 115.88 up up correct
MTEM.US Molecular Templates Inc 20200807 0 10.53 11.88 9.87 11.52 469483 11.52 up down incorrect
MTEX.US Mannatech Incorporated 20200807 0 17.98 18.26 17.75 18.26 4166 15.9268 up up correct
MTLS.US Materialise NV 20200807 0 25.67 26.38 25.04 25.6 62348 25.6 down down correct
MTP.US Midatech Pharma plc 20200807 0 2.1 2.15 2.02 2.05 276012 2.05 down down correct
MTRX.US Matrix Service Company 20200807 0 9.29 9.49 9.22 9.49 87623 9.49 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20200807 0 40.93 41.47 39.65 39.98 454967 39.98 down down correct
MU.US Micron Technology Inc 20200807 0 48.69 49.1792 48.05 48.75 13637316 48.682 up up correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20200807 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20200807 0 10.56 11.25 10.25 10.95 412500 10.95 up up correct
MVBF.US MVB Financial Corp 20200807 0 12.91 13.44 12.85 13.04 6113 12.7361 up up correct
MVIS.US MicroVision Inc 20200807 0 1.84 1.84 1.7 1.71 10078870 1.71 down down correct
MVST.US Microvast Holdings Inc 20200807 0 10.15 10.21 10.14 10.19 403800 10.19 up up correct
MYFW.US First Western Financial Inc 20200807 0 14.26 14.805 14.26 14.59 7043 14.59 up down incorrect
MYGN.US Myriad Genetics Inc 20200807 0 12.29 12.54 12.09 12.19 453559 12.19 down down correct
MYMD.US MyMD Pharmaceuticals Inc 20200807 0 5.5 6.0923 5.34 5.98 1391678 11.96 up up correct
MYRG.US MYR Group Inc 20200807 0 37.11 38.1 35.93 38.1 68472 38.1 up up correct
MYSZ.US My Size Inc 20200807 0 1.29 1.3082 1.25 1.29 150509 1.29
NAII.US Natural Alternatives International Inc 20200807 0 6.6965 6.965 6.65 6.89 1849 6.89 up up correct
NAKD.US Naked Brand Group Limited 20200807 0 0.4213 0.429 0.411 0.4185 131821 6.2775 down down correct
NAOV.US NanoVibronix Inc 20200807 0 1.48 1.56 1.48 1.5 25360 1.5 up up correct
NARI.US Inari Medical Inc 20200807 0 65.42 67.1 64.21 65.27 467200 65.27 down down correct
NATH.US Nathan's Famous Inc 20200807 0 52 52.75 51.25 51.25 4702 49.5564 down down correct
NATI.US National Instruments Corporation 20200807 0 35.99 36.58 35.99 36.26 471182 34.8159 up up correct
NATR.US Nature's Sunshine Products Inc 20200807 0 10 10.89 10 10.74 36757 10.1714 up up correct
NAUT.US Nautilus Biotechnology Inc 20200807 0 10.5 10.97 10.3 10.44 730298 10.44 down up incorrect
NAVI.US Navient Corporation 20200807 0 8.38 8.76 8.28 8.74 2494888 8.1437 up up correct
NBEV.US NewAge Inc 20200807 0 2.29 2.625 2.26 2.42 4373300 2.42 up up correct
NBIX.US Neurocrine Biosciences Inc 20200807 0 115.79 118.32 114.29 115.11 630123 115.11 down down correct
NBN.US Northeast Bank 20200807 0 19 19.72 18.93 19.5 47039 19.4546 up up correct
NBRV.US Nabriva Therapeutics plc 20200807 0 0.77 0.77 0.721 0.7349 395249 7.349 down down correct
NBSE.US NeuBase Therapeutics Inc 20200807 0 7.65 8.13 7.59 7.94 97354 7.94 up up correct
NBTB.US NBT Bancorp Inc 20200807 0 30.16 31.6 30 31.59 92452 30.1414 up up correct
NCBS.US Nicolet Bankshares Inc 20200807 0 57.68 60.55 57.68 60.26 18000 60.26 up up correct
NCMI.US National CineMedia Inc 20200807 0 2.9 3.0701 2.88 2.97 597722 2.6886 up up correct
NCNA.US NuCana plc 20200807 0 6.43 6.455 5.93 6.19 183400 6.19 down down correct
NCNO.US nCino Inc 20200807 0 75.56 76.28 71.25 75.37 345600 75.37 down down correct
NCSM.US NCS Multistage Holdings Inc 20200807 0 0.6899 0.72 0.6533 0.72 63076 14.4 up up correct
NCTY.US The9 Limited 20200807 0 0.762 0.762 0.68 0.7362 398721 7.362 down down correct
NDAQ.US Nasdaq Inc 20200807 0 129.84 132.88 129.61 132.87 727589 130.2871 up up correct
NDLS.US Noodles & Company 20200807 0 7.2 7.89 7.11 7.43 451225 7.43 up up correct
NDRA.US ENDRA Life Sciences Inc 20200807 0 0.98 1 0.955 0.974 165400 0.974 down down correct
NDRAW.US ENDRA Life Sciences Inc. Warrants 20200807 0 0.1 0.12 0.0795 0.12 6833 0.12 up up correct
NDSN.US Nordson Corporation 20200807 0 196.29 201.22 196.29 199.45 398647 196.9996 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20200807 0 8.13 9.45 8.1 9.45 11765 6.9364 up up correct
NEGG.US Newegg Commerce Inc 20200807 0 4.16 4.32 4.08 4.24 58238 4.24 up down incorrect
NEO.US NeoGenomics Inc 20200807 0 39.9 41.03 39.2383 39.68 648684 39.68 down down correct
NEOG.US Neogen Corporation 20200807 0 80.2 81.93 79.39 81.89 159808 40.945 up up correct
NEON.US Neonode Inc 20200807 0 8.79 8.98 8.79 8.93 30180 8.93 up up correct
NEPH.US Nephros Inc 20200807 0 7.9 7.9 7.5 7.84 18207 7.84 down down correct
NEPT.US Neptune Wellness Solutions Inc 20200807 0 3 3.01 2.86 2.94 820000 2.94 down down correct
NERV.US Minerva Neurosciences Inc 20200807 0 3.65 3.68 3.54 3.59 754933 3.59 down down correct
NESR.US National Energy Services Reunited Corp 20200807 0 7.55 7.6 7.44 7.5 163500 7.5 down down correct
NESRW.US NESRW 20200807 0 0.7916 0.95 0.7916 0.95 300 0.95 up up correct
NETE.US Net Element Inc 20200807 0 10.56 11.25 10.25 10.95 412470 10.95 up up correct
NEWT.US Newtek Business Services Corp 20200807 0 19.18 19.61 19.18 19.58 130845 16.7057 up up correct
NEXT.US NextDecade Corporation 20200807 0 1.48 1.48 1.4 1.45 75500 1.45 down up incorrect
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20200807 0 9.49 10.03 9.45 10.02 257786 9.6096 up up correct
NFE.US New Fortress Energy Inc 20200807 0 25.51 25.8399 24.51 24.83 336469 24.3983 down up incorrect
NFLX.US Netflix Inc 20200807 0 505.45 508.29 486.68 494.73 5910348 494.73 down down correct
NGM.US NGM Biopharmaceuticals Inc 20200807 0 18.88 19.42 18.7 18.91 111500 18.91 up up correct
NH.US NantHealth Inc 20200807 0 4.7 4.72 4.13 4.22 742900 4.22 down down correct
NHTC.US Natural Health Trends Corp 20200807 0 5.97 5.97 5.53 5.68 22469 4.8117 down down correct
NICE.US NICE Ltd 20200807 0 223.43 226.41 215.45 217.99 379700 217.99 down down correct
NICHX.US NICHX 20200807 0 26.54 26.54 26.54 26.54 0 24.9854
NICK.US Nicholas Financial Inc 20200807 0 7.83 8.5 7.67 8.5 45200 8.5 up up correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20200807 0 15.58 16.69 15.49 16.13 156569 16.13 up up correct
NIU.US Niu Technologies 20200807 0 21.25 22.17 21.25 21.82 415900 21.82 up down incorrect
NK.US NantKwest Inc 20200807 0 10.284 10.9 10.22 10.52 1416700 10.52 up up correct
NKLA.US Nikola Corporation 20200807 0 36.25 37.67 35.58 36.72 11551950 36.72 up up correct
NKSH.US National Bankshares Inc 20200807 0 25.3 25.71 25.3 25.56 7295 24.03 up up correct
NKTR.US Nektar Therapeutics 20200807 0 22.5 22.98 21.74 21.85 1260100 21.85 down down correct
NKTX.US Nkarta Inc 20200807 0 24.85 25.395 23.6 24 122400 24 down down correct
NLOK.US NortonLifeLock Inc 20200807 0 23.04 23.66 22.53 23.36 12987770 22.6111 up up correct
NLTX.US Neoleukin Therapeutics Inc 20200807 0 10.66 12.04 10.645 11.88 325583 11.88 up up correct
NMFC.US New Mountain Finance Corporation 20200807 0 9.46 10.08 9.46 9.98 841138 8.6394 up up correct
NMIH.US NMI Holdings Inc 20200807 0 15.5 16.31 15.42 16.17 1249111 16.17 up down incorrect
NMRD.US Nemaura Medical Inc 20200807 0 5.88 5.92 5.72 5.76 39533 5.76 down down correct
NMRK.US Newmark Group Inc 20200807 0 4.16 4.46 4.06 4.44 1062825 4.4095 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20200807 0 1.795 1.875 1.795 1.85 13100 1.85 up up correct
NMTR.US 9 Meters Biopharma Inc 20200807 0 0.5146 0.5212 0.4934 0.4982 356930 0.4982 down down correct
NNBR.US NN Inc 20200807 0 5.64 6.29 5.64 6.13 338861 6.13 up down incorrect
NNDM.US Nano Dimension Ltd 20200807 0 2.2 2.33 2.18 2.18 1343803 2.18 down down correct
NODK.US NI Holdings Inc 20200807 0 16.65 16.86 16.5 16.85 33100 16.85 up down incorrect
NOTV.US Inotiv Inc 20200807 0 5.01 5.23 5.01 5.19 25304 5.19 up up correct
NOVN.US Novan Inc 20200807 0 0.6719 0.675 0.635 0.644 897833 6.44 down down correct
NOVT.US Novanta Inc 20200807 0 114.92 117 112.645 114.46 126381 114.46 down down correct
NPA.US New Providence Acquisition Corp 20200807 0 10.15 10.19 10.15 10.15 6200 10.15
NRBO.US NeuroBo Pharmaceuticals Inc 20200807 0 6.56 6.86 6.5 6.63 39113 6.63 up up correct
NRC.US National Research Corporation 20200807 0 55.7 57.27 55.7 57.27 15732 56.8215 up up correct
NRIM.US Northrim BanCorp Inc 20200807 0 22.4 24.22 22.4 24.2 27249 22.8654 up down incorrect
NRIX.US Nurix Therapeutics Inc 20200807 0 17.76 18.45 17.51 18.23 672400 18.23 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20200807 0 15.14 15.14 15.14 15.14 0 13.5449
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20200807 0 15.3 15.3 15.3 15.3 0 13.8404
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20200807 0 15.28 15.28 15.28 15.28 0 13.6427
NRXP.US NRx Pharmaceuticals Inc 20200807 0 10.71 10.71 10.62 10.62 32200 10.62 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20200807 0 0.22 0.25 0.22 0.23 21160 0.23 up up correct
NSEC.US The National Security Group Inc 20200807 0 12.15 12.15 12.15 12.15 150 11.821
NSIT.US Insight Enterprises Inc 20200807 0 54.26 55.5 54.06 55.19 258149 55.19 up up correct
NSPR.US InspireMD Inc 20200807 0 6.75 7.05 6.75 6.75 55593 6.75
NSSC.US Napco Security Technologies Inc 20200807 0 26.36 27.11 26.36 26.67 60300 26.67 up up correct
NSTG.US NanoString Technologies Inc 20200807 0 36 36.73 34.51 35.26 303249 35.26 down down correct
NSYS.US Nortech Systems Incorporated 20200807 0 4.56 4.94 4.56 4.94 4100 4.94 up up correct
NTAP.US NetApp Inc 20200807 0 42.29 42.845 41.505 42.8 2426770 41.2707 up up correct
NTCT.US NetScout Systems Inc 20200807 0 23.98 24.48 23.86 24.265 540834 24.265 up up correct
NTES.US NetEase Inc 20200807 0 471 474.56 461.3 466.5 3554970 92.0976 down down correct
NTGR.US NETGEAR Inc 20200807 0 31.88 32.325 31.7 32.07 211017 32.07 up up correct
NTIC.US Northern Technologies International Corporation 20200807 0 8.88 9.1316 8.4522 8.508 9047 8.3669 down down correct
NTLA.US Intellia Therapeutics Inc 20200807 0 19.55 20.75 19.41 19.83 702400 19.83 up up correct
NTNX.US Nutanix Inc 20200807 0 23.01 23.21 21.76 22.215 2287800 22.215 down down correct
NTRA.US Natera Inc 20200807 0 52.82 54.8 52.354 52.87 551700 52.87 up down incorrect
NTRB.US Nutriband Inc. Common Stock 20200807 0 10 10 10 10 0 10
NTRS.US Northern Trust Corporation 20200807 0 79.71 83.32 79.68 83.25 752806 79.8998 up up correct
NTRSO.US Northern Trust Corporation 20200807 0 26.99 27.13 26.775 27.11 29300 25.4071 up up correct
NTUS.US Natus Medical Incorporated 20200807 0 18.03 18.35 17.78 17.96 327728 17.96 down down correct
NTWK.US NetSol Technologies Inc 20200807 0 3.2 3.23 3.17 3.21 46900 3.21 up up correct
NUAN.US Nuance Communications Inc 20200807 0 29.31 29.8425 28.7 29.48 5090488 29.48 up down incorrect
NURO.US NeuroMetrix Inc 20200807 0 2.12 2.27 2.12 2.25 723300 2.25 up up correct
NUVA.US NuVasive Inc 20200807 0 52.72 54.005 52.1693 53.71 733669 53.71 up down incorrect
NUWE.US Nuwellis Inc 20200807 0 19.5002 20.8502 18.6602 20.5232 430172 20.5232 up down incorrect
NUZE.US NuZee Inc 20200807 0 38.27 47 38 39.96 119112 39.96 up up correct
NVAX.US Novavax Inc 20200807 0 168.625 178.56 166.26 170.29 6540188 170.29 up up correct
NVCN.US Neovasc Inc 20200807 0 2.5 2.85 2.42 2.7 574900 2.7 up up correct
NVCR.US NovoCure Limited 20200807 0 78.58 79.729 78.28 79.04 641900 79.04 up up correct
NVDA.US NVIDIA Corporation 20200807 0 452.5 460.19 441.5 447.98 8562899 111.8308 down down correct
NVEC.US NVE Corporation 20200807 0 57.05 57.98 56.72 57.16 8202 52.885 up down incorrect
NVEE.US NV5 Global Inc 20200807 0 63.3 64.1 58.39 59.76 206202 59.76 down up incorrect
NVFY.US Nova LifeStyle Inc 20200807 0 1.95 2.16 1.76 1.82 469120 1.82 down down correct
NVIV.US InVivo Therapeutics Holdings Corp 20200807 0 1.55 1.61 1.55 1.6 90600 1.6 up down incorrect
NVMI.US Nova Measuring Instruments Ltd 20200807 0 54.58 55.14 52.8 53.91 139892 53.91 down up incorrect
NVNO.US enVVeno Medical Corp 20200807 0 8.15 9.35 7.8 9.075 633088 9.075 up down incorrect
NVNOW.US enVVeno Medical Corporation 20200807 0 0.1 0.11 0.1 0.11 67100 0.11 up up correct
NVOS.US Novo Integrated Sciences Inc 20200807 0 0.03 0.075 0.03 0.075 12367 7.5 up down incorrect
NWBI.US Northwest Bancshares Inc 20200807 0 9.86 10.29 9.83 10.27 613043 9.5268 up up correct
NWE.US NorthWestern Corporation 20200807 0 55.89 58.23 55.89 57.87 208213 54.3098 up down incorrect
NWFL.US Norwood Financial Corp 20200807 0 24.87 26.32 24.87 25.8 4348 24.5409 up up correct
NWL.US Newell Brands Inc 20200807 0 16.89 17.155 16.7 17.15 1686539 16.117 up up correct
NWLI.US National Western Life Group Inc 20200807 0 195 217.5 192 214 18655 213.2284 up down incorrect
NWPX.US Northwest Pipe Company 20200807 0 27.64 28.36 27.44 28.09 44900 28.09 up up correct
NWS.US News Corporation 20200807 0 13.48 14.32 13.12 14.32 497137 14.1021 up up correct
NWSA.US News Corporation 20200807 0 13.44 14.36 13.335 14.335 2532340 14.122 up up correct
NXGN.US NextGen Healthcare Inc 20200807 0 14.58 14.89 14.44 14.82 213065 14.82 up down incorrect
NXPI.US NXP Semiconductors N.V 20200807 0 121.89 122.67 119.4 120.71 1842737 118.7523 down down correct
NXST.US Nexstar Media Group Inc 20200807 0 88.38 89.71 87.86 88.14 381090 85.8735 down down correct
NXTC.US NextCure Inc 20200807 0 9.49 9.68 9.28 9.565 902518 9.565 up up correct
NXTD.US Nxt 20200807 0 0.55 0.578 0.52 0.5495 8124772 5.495 down down correct
NXTP.US Nextplay Technologies Inc 20200807 0 2.275 2.3 2.19 2.23 38600 2.23 down down correct
NYMT.US New York Mortgage Trust Inc 20200807 0 2.7 2.78 2.64 2.77 3977354 2.3876 up up correct
NYMTM.US New York Mortgage Trust Inc 20200807 0 19.85 20.09 19.85 20.09 18433 18.0879 up up correct
NYMTN.US New York Mortgage Trust Inc 20200807 0 19.9873 20.2343 19.8 20.2343 24153 18.2202 up up correct
NYMTP.US New York Mortgage Trust Inc 20200807 0 20.04 20.2201 20 20.2201 2610 18.2449 up up correct
NYMX.US Nymox Pharmaceutical Corporation 20200807 0 3.27 3.38 3.13 3.19 136000 3.19 down down correct
OBAS.US Optibase Ltd 20200807 0 11.04 11.04 11.04 11.04 1500 11.04
OBCI.US Ocean Bio 20200807 0 18.63 19.45 18.5 19.31 31018 19.036 up up correct
OBLG.US Oblong Inc 20200807 0 2.89 3.0124 2.835 2.94 103176 2.94 up up correct
OBNK.US Origin Bancorp Inc 20200807 0 23.71 24.92 23.33 24.92 36086 24.43 up up correct
OBSV.US ObsEva SA 20200807 0 2.661 2.73 2.65 2.66 427800 2.66 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20200807 0 23.8 23.8 23.8 23.8 0 22.8533
OCC.US Optical Cable Corporation 20200807 0 2.7 2.8 2.57 2.8 6700 2.8 up up correct
OCCI.US OFS Credit Company Inc 20200807 0 9.92 9.92 9.565 9.69 53191 7.6494 down down correct
OCCIP.US OFS Credit Company Inc 20200807 0 23.478 23.478 23.478 23.478 0 21.415
OCFC.US OceanFirst Financial Corp 20200807 0 15.7 16.55 15.46 16.55 659584 15.8334 up up correct
OCFCP.US OceanFirst Financial Corp 20200807 0 26.16 26.16 26.16 26.16 4000 24.1703
OCGN.US Ocugen Inc 20200807 0 0.47 0.5985 0.456 0.55 56282480 0.55 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20200807 0 4.7 4.9 4.69 4.8 1363802 4.2547 up down incorrect
OCUL.US Ocular Therapeutix Inc 20200807 0 8.53 8.78 8.0101 8.21 780529 8.21 down down correct
OCUP.US Ocuphire Pharma Inc 20200807 0 2.52 2.6 2.485 2.58 9120 10.32 up up correct
OCX.US OncoCyte Corporation 20200807 0 1.83 1.88 1.77 1.82 477794 1.82 down down correct
ODFL.US Old Dominion Freight Line Inc 20200807 0 187.04 189.355 184.91 185.98 630804 185.1682 down down correct
ODP.US The ODP Corporation 20200807 0 18.75 19.24 18.35 18.98 539826 18.98 up up correct
ODT.US Odonate Therapeutics Inc 20200807 0 37.13 39.5 36.65 38 97100 38 up up correct
OEG.US Orbital Energy Group Inc 20200807 0 0.5749 0.5999 0.57 0.58 28294 0.58 up up correct
OESX.US Orion Energy Systems Inc 20200807 0 4.64 4.83 4.54 4.76 348500 4.76 up up correct
OFED.US Oconee Federal Financial Corp 20200807 0 26.21 26.21 26.21 26.21 262 25.6491
OFIX.US Orthofix Medical Inc 20200807 0 32.93 34.74 32.02 34.72 116300 34.72 up up correct
OFLX.US Omega Flex Inc 20200807 0 125.7 125.7 124.43 125.26 2558 123.7926 down down correct
OFS.US OFS Capital Corporation 20200807 0 4.86 4.86 4.75 4.84 58159 4.1658 down down correct
OFSSI.US OFSSI 20200807 0 21.25 21.25 21.25 21.25 0 19.685
OGI.US OrganiGram Holdings Inc 20200807 0 1.26 1.27 1.24 1.27 2136132 1.27 up down incorrect
OIIM.US O2Micro International Limited 20200807 0 2.96 3.15 2.8 2.8 233400 2.8 down down correct
OKTA.US Okta Inc 20200807 0 213.45 214.29 203.61 208.23 1736100 208.23 down down correct
OLB.US The OLB Group Inc 20200807 0 5.92 6 4.75 5.8 108258 5.8 down down correct
OLED.US Universal Display Corporation 20200807 0 175.85 201 175 186.51 2239023 185.4605 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20200807 0 103.05 103.25 101.28 102.85 825100 102.85 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20200807 0 34.29 34.3 33.71 34.07 95892 32.7792 down down correct
OMCL.US Omnicell Inc 20200807 0 67.96 68.6 67.3 68.59 168577 68.59 up up correct
OMER.US Omeros Corporation 20200807 0 13.94 14.45 13.87 14.13 283797 14.13 up up correct
OMEX.US Odyssey Marine Exploration Inc 20200807 0 4.25 4.28 4.22 4.28 4032 4.28 up up correct
OMP.US Oasis Midstream Partners LP 20200807 0 10 10.46 10 10.34 345853 8.4393 up up correct
OMQS.US OMNIQ Corp. Common Stock 20200807 0 5.5 5.5 5.5 5.5 100 5.5
ON.US ON Semiconductor Corporation 20200807 0 21.13 21.34 20.45 20.84 10297610 20.84 down down correct
ONB.US Old National Bancorp 20200807 0 14.14 14.85 14.1123 14.84 692633 14.1231 up up correct
ONCS.US OncoSec Medical Incorporated 20200807 0 4.2 4.4 3.92 4.01 242811 4.01 down down correct
ONCT.US Oncternal Therapeutics Inc 20200807 0 2.97 2.97 2.67 2.82 82999 2.82 down down correct
ONCY.US Oncolytics Biotech Inc 20200807 0 1.93 1.95 1.88 1.89 612600 1.89 down down correct
ONEM.US 1Life Healthcare Inc 20200807 0 30.57 30.69 28.98 30 2580800 30 down down correct
ONEW.US OneWater Marine Inc 20200807 0 26.88 29.566 26.66 28.12 70000 26.936 up up correct
ONTX.US Onconova Therapeutics Inc 20200807 0 1.03 1.15 1.03 1.14 451364 17.1 up up correct
ONVO.US Organovo Holdings Inc 20200807 0 0.7064 0.747 0.7001 0.7082 21042 14.164 up up correct
OPBK.US OP Bancorp 20200807 0 6.43 6.63 6.1902 6.62 29723 6.347 up up correct
OPCH.US Option Care Health Inc 20200807 0 12.01 12.39 11.84 12.07 803500 12.07 up up correct
OPEN.US Opendoor Technologies Inc 20200807 0 11.08 11.11 10.91 10.99 305100 10.99 down down correct
OPGN.US OpGen Inc 20200807 0 2.493 4.44 2.15 3.37 209952984 3.37 up up correct
OPHC.US OptimumBank Holdings Inc 20200807 0 2.71 3.65 2.66 2.77 549142 2.77 up up correct
OPI.US Office Properties Income Trust 20200807 0 24.8 25.75 24.8 25.64 163222 23.4969 up up correct
OPINL.US Office Properties Income Trust 20200807 0 25.85 25.85 25.64 25.68 15900 23.8414 down down correct
OPK.US OPKO Health Inc 20200807 0 5.65 5.76 5.51 5.63 9650000 5.63 down up incorrect
OPNT.US Opiant Pharmaceuticals Inc 20200807 0 9.25 9.3983 8.97 9.19 51138 9.19 down up incorrect
OPOF.US Old Point Financial Corporation 20200807 0 14.9 15 14.9 15 1169 14.4557 up up correct
OPRA.US Opera Limited 20200807 0 10.36 10.59 10.1 10.24 108400 10.24 down up incorrect
OPRT.US Oportun Financial Corporation 20200807 0 16.61 16.79 14.9 15.03 125100 15.03 down up incorrect
OPRX.US OptimizeRx Corporation 20200807 0 17.27 17.6794 17.03 17.48 427618 17.48 up down incorrect
OPTN.US OptiNose Inc 20200807 0 6.29 6.93 6.24 6.63 397300 6.63 up up correct
ORGO.US Organogenesis Holdings Inc 20200807 0 3.9 4.15 3.85 4.02 337003 4.02 up up correct
ORGS.US Orgenesis Inc 20200807 0 5.46 5.7 5.38 5.6 27748 5.6 up down incorrect
ORIC.US ORIC Pharmaceuticals Inc 20200807 0 25.3 26.91 24.67 25.69 201500 25.69 up up correct
ORLY.US O'Reilly Automotive Inc 20200807 0 463.21 469.73 462.69 465.18 454243 465.18 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20200807 0 3.85 3.93 3.82 3.85 83191 3.85
ORRF.US Orrstown Financial Services Inc 20200807 0 14.28 14.49 14.13 14.49 11638 13.8382 up up correct
ORTX.US Orchard Therapeutics plc 20200807 0 4.8 5.08 4.69 4.72 647600 4.72 down down correct
OSBC.US Old Second Bancorp Inc 20200807 0 7.96 8.58 7.83 8.55 71511 8.432 up up correct
OSIS.US OSI Systems Inc 20200807 0 74.1 78 74.1 77.97 178600 77.97 up down incorrect
OSMT.US Osmotica Pharmaceuticals plc 20200807 0 5.38 5.51 5.23 5.51 383913 5.51 up up correct
OSPN.US OneSpan Inc 20200807 0 30.73 30.835 29.56 30.15 286281 30.15 down down correct
OSS.US One Stop Systems Inc 20200807 0 2.3 2.85 2.21 2.69 1048300 2.69 up up correct
OSTK.US Overstock.com Inc 20200807 0 93.65 112.6216 93.1 103.65 17094449 103.65 up up correct
OSUR.US OraSure Technologies Inc 20200807 0 13.765 14.86 13.305 14.05 4136671 14.05 up up correct
OSW.US OneSpaWorld Holdings Limited 20200807 0 5.77 5.89 5.7 5.86 215100 5.86 up up correct
OTEL.US Otelco Inc 20200807 0 11.45 11.5 11.45 11.5 7000 11.5 up up correct
OTEX.US Open Text Corporation 20200807 0 47.52 47.52 45.37 45.81 922407 44.6496 down down correct
OTIC.US Otonomy Inc 20200807 0 3.59 3.62 3.4 3.56 166300 3.56 down down correct
OTLK.US Outlook Therapeutics Inc 20200807 0 1.28 1.32 1.26 1.3 1624376 1.3 up down incorrect
OTLKW.US Oncobiologics Inc. Series A Warrant 20200807 0 0.19 0.1952 0.17 0.1952 2298 0.1952 up up correct
OTRK.US Ontrak Inc 20200807 0 56.49 64.33 55.14 57.99 2014757 57.99 up up correct
OTTR.US Otter Tail Corporation 20200807 0 39.96 41.59 39.96 41.57 122225 39.6159 up up correct
OVBC.US Ohio Valley Banc Corp 20200807 0 20 21.39 20 20.99 3729 20.0784 up down incorrect
OVID.US Ovid Therapeutics Inc 20200807 0 6.9 7.3 6.811 7.19 574400 7.19 up up correct
OVLY.US Oak Valley Bancorp 20200807 0 12.95 13.4 12.95 13.37 5670 13.139 up down incorrect
OWSCX.US OWSCX 20200807 0 18.94 18.94 18.94 18.94 0 18.4086
OXBR.US Oxbridge Re Holdings Limited 20200807 0 1.26 1.29 1.19 1.23 79919 1.23 down up incorrect
OXBRW.US Oxbridge Re Holdings Limited 20200807 0 0.0589 0.0589 0.0441 0.0549 3100 0.0549 down down correct
OXLC.US Oxford Lane Capital Corp 20200807 0 4.62 4.63 4.46 4.51 987046 3.7439 down down correct
OXLCM.US Oxford Lane Capital Corp 20200807 0 23.2 23.3966 23.2 23.3966 2088 21.2489 up up correct
OXLCP.US Oxford Lane Capital Corp 20200807 0 21.7 21.7 21.35 21.62 20900 19.733 down down correct
OXSQ.US Oxford Square Capital Corp 20200807 0 2.77 2.7863 2.75 2.76 289297 2.3547 down up incorrect
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20200807 0 23.46 23.725 23.46 23.46 944 21.2867
OXSQZ.US Oxford Square Capital Corp. 20200807 0 23.25 23.33 23.15 23.15 1700 21.4239 down down correct
OYST.US Oyster Point Pharma Inc 20200807 0 25.04 25.74 24.28 25.24 22700 25.24 up down incorrect
OZK.US Bank OZK 20200807 0 24.48 25.4 24.21 25.38 669421 24.3669 up up correct
PAA.US Plains All American Pipeline L.P 20200807 0 7.91 8.23 7.86 8.15 3579876 7.3322 up up correct
PAAS.US Pan American Silver Corp 20200807 0 37.43 37.65 36.14 36.7 3514888 36.1366 down down correct
PACB.US Pacific Biosciences of California Inc 20200807 0 4.26 4.795 4.25 4.73 5475869 4.73 up up correct
PACW.US PacWest Bancorp 20200807 0 18.42 19.68 18.21 19.67 1258001 18.7813 up up correct
PAE.US PAE Incorporated 20200807 0 8.7 8.87 8.5 8.53 351600 8.53 down down correct
PAEWW.US PAE Incorporated 20200807 0 2.27 2.27 2.26 2.27 1367 2.27
PAGP.US Plains GP Holdings L.P 20200807 0 8.2 8.47 8.09 8.46 2771592 7.644 up up correct
PAHC.US Phibro Animal Health Corporation 20200807 0 20.57 20.77 20.12 20.4 155831 19.7559 down down correct
PALT.US Paltalk Inc. Common Stock 20200807 0 1.22 1.22 1.22 1.22 0 1.22
PANL.US Pangaea Logistics Solutions Ltd 20200807 0 2.39 2.39 2.27 2.35 10575 2.2781 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20200807 0 265.06 265.74 257.6614 261.25 826012 261.25 down down correct
PASG.US Passage Bio Inc 20200807 0 15.14 17.38 15.1 17.13 223700 17.13 up up correct
PATI.US Patriot Transportation Holding Inc 20200807 0 9.48 9.5 9.2893 9.2893 8730 5.1868 down down correct
PATK.US Patrick Industries Inc 20200807 0 62.84 64.77 62.337 64.39 128183 63.2014 up up correct
PAVM.US PAVmed Inc 20200807 0 2 2.09 1.99 2.065 653700 2.065 up up correct
PAVMW.US PAVmed Inc 20200807 0 1.37 1.37 1.37 1.37 0 1.37
PAVMZ.US PAVmed Inc. Series Z Warrant 20200807 0 0.9979 1.05 0.9801 1.0199 13837 1.0199 up up correct
PAYS.US PaySign Inc 20200807 0 10.12 10.98 9.94 10.14 801325 10.14 up up correct
PAYX.US Paychex Inc 20200807 0 72.53 73.66 72.37 73.45 1469942 71.1145 up down incorrect
PBCT.US People's United Financial Inc 20200807 0 10.85 11.335 10.755 11.32 3147597 10.6416 up down incorrect
PBCTP.US People's United Financial Inc 20200807 0 25.67 26.89 25.61 25.705 18275 23.823 up up correct
PBFS.US Pioneer Bancorp Inc 20200807 0 8.8 8.9 8.8 8.83 19000 8.83 up up correct
PBHC.US Pathfinder Bancorp Inc 20200807 0 9.25 9.3 9.08 9.2973 6274 9.0796 up down incorrect
PBIP.US Prudential Bancorp Inc 20200807 0 11.28 11.5 11.28 11.46 6804 11.1041 up up correct
PBLA.US Panbela Therapeutics Inc 20200807 0 7.75 7.75 7.75 7.75 100 7.75
PBPB.US Potbelly Corporation 20200807 0 3.91 4 3.645 3.76 443975 3.76 down down correct
PBTS.US Powerbridge Technologies Co. Ltd 20200807 0 3.045 3.2 2.91 3.17 55100 3.17 up up correct
PBYI.US Puma Biotechnology Inc 20200807 0 10.38 10.48 9.44 10.27 2843757 10.27 down down correct
PCAR.US PACCAR Inc 20200807 0 87.06 88.63 86.81 88.6 1361667 84.5428 up up correct
PCB.US PCB Bancorp 20200807 0 9.3 9.72 9.3 9.61 31448 9.1815 up up correct
PCH.US PotlatchDeltic Corporation 20200807 0 44.32 44.8 43.9668 44.65 375487 39.6608 up up correct
PCOM.US Points International Ltd 20200807 0 9.73 9.89 9.56 9.73 18800 9.73
PCRX.US Pacira BioSciences Inc 20200807 0 58.14 58.75 57.38 58.35 637831 58.35 up up correct
PCSB.US PCSB Financial Corporation 20200807 0 12.02 12.39 11.7183 12.22 87784 12.0012 up up correct
PCTI.US PCTEL Inc 20200807 0 6.48 6.51 6.31 6.35 112806 6.0859 down down correct
PCTY.US Paylocity Holding Corporation 20200807 0 134 134.1 128.26 132.8 754768 132.8 down down correct
PCVX.US Vaxcyte Inc 20200807 0 33.99 36.5 33.21 35.31 152800 35.31 up up correct
PCYG.US Park City Group Inc 20200807 0 5.05 5.29 5.05 5.28 34228 5.28 up up correct
PCYO.US Pure Cycle Corporation 20200807 0 9.2 9.55 9.2 9.52 59778 9.52 up up correct
PDCE.US PDC Energy Inc 20200807 0 16.03 16.17 15.745 15.98 1289081 15.6883 down up incorrect
PDCO.US Patterson Companies Inc 20200807 0 27.71 27.94 27.48 27.7 603564 26.5501 down down correct
PDD.US Pinduoduo Inc 20200807 0 90.63 93.38 87.32 88.2 7389300 88.2 down down correct
PDEX.US Pro 20200807 0 20.5 20.76 20.5 20.75 9700 20.75 up up correct
PDFS.US PDF Solutions Inc 20200807 0 24.26 24.745 21.88 22.6 428495 22.6 down down correct
PDLB.US PDL Community Bancorp 20200807 0 8.55 9.12 8.55 9.12 5600 9.12 up down incorrect
PDSB.US PDS Biotechnology Corporation 20200807 0 3.9 4.32 3.85 3.925 1056310 3.925 up up correct
PDSKX.US PDSKX 20200807 0 23.14 23.14 23.14 23.14 0 22.3926
PDSRX.US PDSRX 20200807 0 23.1 23.1 23.1 23.1 0 22.2555
PDSYX.US PDSYX 20200807 0 23.19 23.19 23.19 23.19 0 22.4425
PEBK.US Peoples Bancorp of North Carolina Inc 20200807 0 16.55 16.94 16.55 16.87 1826 16.2103 up down incorrect
PEBO.US Peoples Bancorp Inc 20200807 0 20.8 22.06 20.7 22.02 81896 20.729 up up correct
PEGA.US Pegasystems Inc 20200807 0 116.07 117.91 112.41 114.66 307783 114.5237 down down correct
PENN.US Penn National Gaming Inc 20200807 0 44.9 49.08 44.5 49 15913620 49 up down incorrect
PEP.US PepsiCo Inc 20200807 0 135.94 136.76 135.37 136.74 3692151 130.9781 up up correct
PERI.US Perion Network Ltd 20200807 0 6.15 6.2 5.99 6.1 195507 6.1 down down correct
PESI.US Perma 20200807 0 6.8 7.3 6.8 7.29 46100 7.29 up up correct
PETQ.US PetIQ Inc 20200807 0 37.05 37.05 30.85 31.535 1797400 31.535 down down correct
PETS.US PetMed Express Inc 20200807 0 31.75 32.4 31.35 31.88 684192 30.4174 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20200807 0 0.75 0.75 0.675 0.75 1350 3
PETZ.US TDH Holdings Inc 20200807 0 1.476 1.476 1.38 1.44 20400 1.44 down down correct
PFALX.US PFALX 20200807 0 8.47 8.47 8.47 8.47 0 7.8511
PFBC.US Preferred Bank 20200807 0 37.17 39.01 36.77 39 57005 37.7542 up up correct
PFC.US Premier Financial Corp 20200807 0 18.64 20.05 18.425 20.02 167286 18.942 up up correct
PFFLX.US PFFLX 20200807 0 8.47 8.47 8.47 8.47 0 7.8495
PFG.US Principal Financial Group Inc 20200807 0 42.65 44.34 42.6 44.32 1614062 41.6803 up up correct
PFHD.US Professional Holding Corp 20200807 0 12.24 13 11.995 12.97 39000 12.97 up up correct
PFIE.US Profire Energy Inc 20200807 0 0.81 0.823 0.795 0.8196 66259 0.8196 up up correct
PFIN.US P&F Industries Inc 20200807 0 4.7001 4.7001 4.68 4.7001 2166 4.7001
PFIS.US Peoples Financial Services Corp 20200807 0 35.9909 37.95 35.9909 37.94 17770 36.0192 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20200807 0 8.47 8.47 8.47 8.47 0 7.6301
PFLT.US PennantPark Floating Rate Capital Ltd 20200807 0 8.25 8.39 8.25 8.32 206890 7.223 up up correct
PFMT.US Performant Financial Corporation 20200807 0 0.61 0.64 0.59 0.61 35200 0.61
PFSW.US PFSweb Inc 20200807 0 9.5 9.6 7.6 8.45 398283 8.45 down up incorrect
PFX.US Phenixfin Corporation 20200807 0 14.8 15.7 14.8 15.5 17196 15.5 up down incorrect
PFXNL.US PhenixFIN Corporation 20200807 0 19.88 21.02 19.88 20.575 1989 19.0306 up up correct
PGC.US Peapack 20200807 0 16.27 17.22 16.21 17.22 82486 17.0115 up up correct
PGEN.US Precigen Inc 20200807 0 4.65 5.05 4.65 4.88 735915 4.88 up up correct
PGNY.US Progyny Inc 20200807 0 26.8 27.5 26.595 26.81 758400 26.81 up up correct
PHAS.US PhaseBio Pharmaceuticals Inc 20200807 0 4.25 4.28 3.81 4.05 720900 4.05 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20200807 0 32.97 34.89 32.86 34.67 36900 34.67 up up correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20200807 0 2.9 3 2.75 2.84 25893 2.84 down down correct
PHIO.US Phio Pharmaceuticals Corp 20200807 0 2.61 2.905 2.59 2.74 882200 2.74 up up correct
PHIOW.US Phio Pharmaceuticals Corp 20200807 0 0.1897 0.3 0.189 0.3 42721 0.3 up up correct
PHUN.US Phunware Inc 20200807 0 1.63 1.69 1.6 1.61 1482064 1.61 down down correct
PHUNW.US Phunware Inc 20200807 0 0.23 0.44 0.23 0.32 3755 0.32 up up correct
PI.US Impinj Inc 20200807 0 25.8 26.23 25.277 25.93 212700 25.93 up down incorrect
PIIVX.US PIIVX 20200807 0 31.19 31.19 31.19 31.19 0 30.5824
PINC.US Premier Inc 20200807 0 34.23 34.77 34.1 34.71 224616 33.5772 up up correct
PIRS.US Pieris Pharmaceuticals Inc 20200807 0 2.77 2.77 2.67 2.7 130400 2.7 down down correct
PIXY.US ShiftPixy Inc 20200807 0 4.81 4.835 4.66 4.77 260893 4.77 down up incorrect
PKBK.US Parke Bancorp Inc 20200807 0 12.35 12.795 12.25 12.4 19209 11.8625 up up correct
PKOH.US Park 20200807 0 15.77 16.16 15.77 16.16 31104 15.7984 up up correct
PLAB.US Photronics Inc 20200807 0 11.68 11.795 11.52 11.73 337479 11.73 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20200807 0 13.28 13.715 12.82 13.67 3892770 13.67 up up correct
PLBC.US Plumas Bancorp 20200807 0 21.6 21.6 21.34 21.58 5781 21.049 down up incorrect
PLCE.US The Children's Place Inc 20200807 0 25.52 27.67 25.25 27.47 767985 27.47 up up correct
PLIN.US China Xiangtai Food Co. Ltd 20200807 0 1.15 1.19 1.15 1.16 67500 1.16 up up correct
PLL.US Piedmont Lithium Inc 20200807 0 6.55 6.6585 6.33 6.5 77464 6.5 down down correct
PLMR.US Palomar Holdings Inc 20200807 0 97.56 102.99 97.19 102.33 284100 102.33 up up correct
PLPC.US Preformed Line Products Company 20200807 0 59 61.23 57.01 60.3 7307 59.3633 up up correct
PLRX.US Pliant Therapeutics Inc 20200807 0 25.09 26.8 25.09 25.86 65791 25.86 up up correct
PLSE.US Pulse Biosciences Inc 20200807 0 10.77 11.443 10.71 11.13 56000 11.13 up down incorrect
PLUG.US Plug Power Inc 20200807 0 10.95 11.75 10.73 11.28 36683700 11.28 up up correct
PLUS.US ePlus inc 20200807 0 75.73 77.42 75.53 76.92 42392 38.46 up down incorrect
PLXP.US PLx Pharma Inc 20200807 0 3.17 3.1934 2.98 3.15 10209 3.15 down down correct
PLXS.US Plexus Corp 20200807 0 78.05 78.69 76.69 78.52 136484 78.52 up up correct
PLYA.US Playa Hotels & Resorts N.V 20200807 0 3.71 3.95 3.6 3.81 723100 3.81 up down incorrect
PMAAX.US PMAAX 20200807 0 11.15 11.15 11.15 11.15 0 10.7492
PMCB.US PharmaCyte Biotech Inc. Common Stock 20200807 0 0.0145 0.0154 0.0136 0.0147 16071 22.0511 up down incorrect
PMD.US Psychemedics Corporation 20200807 0 5.17 5.23 4.9764 5.19 10817 5.1535 up down incorrect
PME.US Pingtan Marine Enterprise Ltd 20200807 0 1.02 1.03 0.96 0.96 6000 0.96 down down correct
PMFLX.US PMFLX 20200807 0 11.15 11.15 11.15 11.15 0 10.7376
PMIFX.US PMIFX 20200807 0 9.9 9.9 9.9 9.9 0 8.7169
PMTS.US CPI Card Group Inc. Common Stock 20200807 0 2.4 2.4 2.3 2.3 7900 2.3 down down correct
PNBK.US Patriot National Bancorp Inc 20200807 0 7.12 9.5 6.51 8.63 491000 8.63 up up correct
PNFP.US Pinnacle Financial Partners Inc 20200807 0 40.05 42.71 40.02 42.7 216250 42.1876 up up correct
PNFPP.US Pinnacle Financial Partners Inc 20200807 0 26.11 26.18 25.93 25.93 30800 23.6561 down down correct
PNNT.US PennantPark Investment Corporation 20200807 0 3.52 3.55 3.37 3.43 238380 3.0107 down up incorrect
PNNTG.US PNNTG 20200807 0 22.95 22.99 22.95 22.99 500 21.4567 up up correct
PNRG.US PrimeEnergy Resources Corporation 20200807 0 74.79 74.79 74.79 74.79 0 74.79
PNT.US POINT Biopharma Global Inc 20200807 0 13.5 13.5 12.15 12.75 8643 12.75 down down correct
PNTG.US The Pennant Group Inc 20200807 0 27.17 27.79 26.915 27.77 79400 27.77 up up correct
POAI.US Predictive Oncology Inc 20200807 0 1.64 1.73 1.64 1.72 939505 1.72 up up correct
PODD.US Insulet Corporation 20200807 0 218 233.99 215.295 217.73 882367 217.73 down down correct
POLA.US Polar Power Inc 20200807 0 2.81 2.86 2.62 2.74 432771 2.74 down down correct
POOL.US Pool Corporation 20200807 0 327.24 331.12 326.04 328.6 156849 325.202 up up correct
POPM.US PopMail.com Inc 20200807 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
POWI.US Power Integrations Inc 20200807 0 120.31 120.65 117.63 119.08 259112 58.994 down down correct
POWL.US Powell Industries Inc 20200807 0 27.72 29.1 27.6 29.01 118803 27.4762 up up correct
POWW.US AMMO Inc 20200807 0 2.57 2.69 2.45 2.45 71721 2.45 down down correct
PPBI.US Pacific Premier Bancorp Inc 20200807 0 21.4 22.55 21.185 22.53 459449 21.5803 up up correct
PPBT.US Purple Biotech Ltd 20200807 0 0.089 0.0895 0.0839 0.087 9674865 0.87 down down correct
PPC.US Pilgrim's Pride Corporation 20200807 0 15.24 15.53 15.157 15.45 831530 15.45 up up correct
PPD.US PPD Inc 20200807 0 31.4 32.02 31.12 31.98 627300 31.98 up up correct
PPIH.US Perma 20200807 0 5.95 6 5.95 5.95 6900 5.95
PPSI.US Pioneer Power Solutions Inc 20200807 0 1.59 1.89 1.58 1.72 517759 1.6773 up up correct
PPTA.US Midas Gold Corp. 20200807 0 13.7 14.3 11.8 12.5 208200 12.5 down down correct
PRAA.US PRA Group Inc 20200807 0 44.51 45.015 42.1062 44.12 612086 44.12 down down correct
PRCH.US Porch Group Inc 20200807 0 10.39 10.474 10.37 10.42 303323 10.42 up up correct
PRDEX.US PREDEX Funds 20200807 0 25.33 25.33 25.33 25.33 0 24.0124
PRDO.US Perdoceo Education Corporation 20200807 0 14.97 15.23 14.51 14.88 923400 14.88 down down correct
PRFT.US Perficient Inc 20200807 0 40.35 42.015 40.13 41.68 342812 41.68 up up correct
PRGS.US Progress Software Corporation 20200807 0 36.52 36.89 36.16 36.89 268778 36.0249 up up correct
PRIM.US Primoris Services Corporation 20200807 0 17.94 18.36 17.94 18.03 830909 17.8198 up up correct
PRIVX.US Sharespost 100 Fund 20200807 0 30.99 30.99 30.99 30.99 0 30.3817
PRLVX.US PRLVX 20200807 0 30.8 30.8 30.8 30.8 0 30.1912
PROC.US Procaps Group S.A. Ordinary Shares 20200807 0 9.98 9.98 9.98 9.98 0 9.98
PROF.US Profound Medical Corp 20200807 0 15 16.29 15 15.56 132862 15.56 up up correct
PROG.US Progenity Inc 20200807 0 8.99 9.098 8.64 9.09 17700 9.09 up up correct
PROV.US Provident Financial Holdings Inc 20200807 0 12.54 12.63 12.35 12.48 4070 11.8148 down down correct
PRPH.US ProPhase Labs Inc 20200807 0 1.885 1.885 1.76 1.79 1044 1.7057 down down correct
PRPL.US Purple Innovation Inc 20200807 0 24.9 25.6 23.72 23.95 983000 23.95 down up incorrect
PRPO.US Precipio Inc 20200807 0 3.25 3.44 3 3.16 2149792 3.16 down down correct
PRQR.US ProQR Therapeutics N.V 20200807 0 5.2 5.47 5.07 5.28 165242 5.28 up up correct
PRTA.US Prothena Corporation plc 20200807 0 12.63 13.21 12.21 12.72 149139 12.72 up up correct
PRTH.US Priority Technology Holdings Inc 20200807 0 2.41 2.42 2.18 2.25 80900 2.25 down down correct
PRTK.US Paratek Pharmaceuticals Inc 20200807 0 4.49 4.59 4.4 4.58 375380 4.58 up up correct
PRTS.US CarParts.com Inc 20200807 0 12.47 12.67 12 12.24 621600 12.24 down down correct
PRVB.US Provention Bio Inc 20200807 0 12.22 12.77 11.56 12.23 783549 12.23 up up correct
PSEC.US Prospect Capital Corporation 20200807 0 4.97 5.07 4.97 5.07 1170400 4.41 up up correct
PSHG.US Performance Shipping Inc 20200807 0 0.67 0.67 0.623 0.656 4826 6.4346 down down correct
PSMT.US PriceSmart Inc 20200807 0 65.1 66.68 64.81 66.63 77681 65.7846 up up correct
PSNL.US Personalis Inc 20200807 0 20.95 23 20.81 21.49 342900 21.49 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20200807 0 16.93 16.93 16.93 16.93 0 15.9199
PSTI.US Pluristem Therapeutics Inc 20200807 0 9.08 9.37 8.8438 8.97 438281 8.97 down down correct
PSTV.US Plus Therapeutics Inc 20200807 0 3.56 3.56 2.78 3.17 4841792 3.17 down down correct
PSTX.US Poseida Therapeutics Inc 20200807 0 12.56 13.18 12.453 12.83 225484 12.83 up down incorrect
PT.US Pintec Technology Holdings Limited 20200807 0 1.12 1.21 1.12 1.16 108300 1.16 up up correct
PTC.US PTC Inc 20200807 0 88 88.61 86.03 86.94 533659 86.94 down down correct
PTCT.US PTC Therapeutics Inc 20200807 0 47.16 50.38 46.6999 47.83 2125658 47.83 up down incorrect
PTDEX.US PREDEX 20200807 0 25.42 25.42 25.42 25.42 0 24.1742
PTE.US PolarityTE Inc 20200807 0 1.57 1.58 1.5 1.52 416259 1.52 down down correct
PTEN.US Patterson 20200807 0 4.14 4.17 3.99 4.12 3931324 4.0388 down down correct
PTGX.US Protagonist Therapeutics Inc 20200807 0 16.5 18.28 16.325 17.96 356800 17.96 up up correct
PTMN.US Portman Ridge Finance Corporation 20200807 0 11.9 12 11.4 11.7 31200 9.6342 down down correct
PTNR.US Partner Communications Company Ltd 20200807 0 3.8 4 3.8 3.91 1600 3.91 up up correct
PTON.US Peloton Interactive Inc 20200807 0 69.99 70.68 66.37 68.3 4748000 68.3 down up incorrect
PTRS.US Partners Bancorp 20200807 0 6.21 6.24 6.17 6.18 3746 6.0539 down down correct
PTSI.US P.A.M. Transportation Services Inc 20200807 0 31.3001 31.97 30.95 31.97 3763 15.985 up up correct
PULM.US Pulmatrix Inc 20200807 0 1.3 1.32 1.25 1.26 757321 1.26 down down correct
PUYI.US Puyi Inc 20200807 0 6.28 6.28 6.28 6.28 400 6.28
PVAC.US Penn Virginia Corporation 20200807 0 11.02 11.41 10.63 11.4 929386 11.4 up up correct
PVBC.US Provident Bancorp Inc 20200807 0 7.8 8.04 7.8 8.03 17682 7.9291 up up correct
PWDEX.US PREDEX 20200807 0 25.42 25.42 25.42 25.42 0 24.1741
PWFL.US PowerFleet Inc 20200807 0 6.11 6.13 6 6.08 168395 6.08 down down correct
PWOD.US Penns Woods Bancorp Inc 20200807 0 20.3 20.84 20.1 20.67 7132 19.1326 up up correct
PXLW.US Pixelworks Inc 20200807 0 3.33 3.45 3.3 3.45 158900 3.45 up up correct
PXS.US Pyxis Tankers Inc 20200807 0 0.86 0.89 0.86 0.87 18505 0.87 up up correct
PYPD.US PolyPid Ltd 20200807 0 14.18 14.7 14.1 14.21 6300 14.21 up up correct
PYPL.US PayPal Holdings Inc 20200807 0 203.71 203.951 196.7 198.63 6521200 198.63 down up incorrect
PZZA.US Papa John's International Inc 20200807 0 96.12 100.69 96.12 98.11 669629 96.6551 up down incorrect
QADA.US QAD Inc 20200807 0 41.71 42.37 41.2 41.56 54060 41.3648 down down correct
QCOM.US QUALCOMM Incorporated 20200807 0 110.01 111.05 106 108.25 11155940 105.2703 down down correct
QCRH.US QCR Holdings Inc 20200807 0 30.56 32.5 30.4 32.37 57506 32.1036 up up correct
QDEL.US Quidel Corporation 20200807 0 288 292.95 269.24 272.76 713417 272.76 down down correct
QFIN.US 360 DigiTech Inc 20200807 0 12.63 12.93 12.33 12.86 1563848 12.6864 up down incorrect
QH.US Quhuo Limited 20200807 0 8.72 8.93 8.67 8.71 38500 8.71 down down correct
QIWI.US QIWI plc 20200807 0 20.01 20.45 19.945 20.39 973313 17.3492 up up correct
QK.US Q&K International Group Limited 20200807 0 9.53 9.92 9.53 9.92 20900 9.92 up up correct
QLGN.US Qualigen Therapeutics Inc 20200807 0 5.65 5.75 5.33 5.56 2054523 5.56 down down correct
QLYS.US Qualys Inc 20200807 0 123.3 123.8 119.42 120.39 446428 120.39 down down correct
QMCO.US Quantum Corporation 20200807 0 5 5.21 4.93 5.04 198300 5.04 up down incorrect
QNST.US QuinStreet Inc 20200807 0 13.04 13.28 12.651 13.13 341308 13.13 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20200807 0 25.06 25.1293 24.81 24.92 79484 22.7073 down up incorrect
QRHC.US Quest Resource Holding Corporation 20200807 0 1.59 1.67 1.59 1.6 11286 1.6 up up correct
QRTEA.US Qurate Retail Inc 20200807 0 11.23 11.6 11.23 11.53 3256558 6.5771 up up correct
QRTEB.US Qurate Retail Inc 20200807 0 6.6519 6.8196 6.5882 6.5882 1437 2.9746 down up incorrect
QRVO.US Qorvo Inc 20200807 0 135.4 135.75 128.39 130.97 1238453 130.97 down up incorrect
QTNT.US Quotient Limited 20200807 0 7.02 7.09 6.71 6.79 470000 6.79 down down correct
QTRX.US Quanterix Corporation 20200807 0 31.9 34.19 31.7 33.12 1575400 33.12 up up correct
QTT.US Qutoutiao Inc 20200807 0 3.26 3.27 3.0318 3.08 1310412 30.8 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20200807 0 2.5 2.8 2.43 2.49 59725 2.49 down up incorrect
QUIK.US QuickLogic Corporation 20200807 0 3.5 3.68 3.45 3.65 100600 3.65 up up correct
QUMU.US Qumu Corporation 20200807 0 4.72 4.79 4.68 4.77 28300 4.77 up up correct
QURE.US uniQure N.V 20200807 0 41.57 42.4 40.7 41.3 224712 41.3 down down correct
RADA.US RADA Electronic Industries Ltd 20200807 0 6.51 6.557 6.4 6.46 150297 6.46 down down correct
RAIL.US FreightCar America Inc 20200807 0 1.94 2.03 1.9031 2.03 218968 2.03 up up correct
RAND.US Rand Capital Corporation 20200807 0 12.63 13.26 10.75 11.33 16886 10.4342 down down correct
RAPT.US RAPT Therapeutics Inc 20200807 0 23.01 24.27 22.76 23.83 243700 23.83 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20200807 0 84.66 87.81 84.12 84.84 289732 84.84 up up correct
RAVE.US RAVE Restaurant Group Inc 20200807 0 0.579 0.62 0.5649 0.6 225481 0.6 up up correct
RAVN.US Raven Industries Inc 20200807 0 22.86 23.68 22.8 23.67 81990 23.67 up up correct
RBB.US RBB Bancorp 20200807 0 12.73 13.36 12.73 13.28 45033 12.8791 up up correct
RBBN.US Ribbon Communications Inc 20200807 0 4.67 4.725 4.4 4.58 467215 4.58 down down correct
RBCAA.US Republic Bancorp Inc 20200807 0 31.2 32.57 31.08 32.31 16682 30.9844 up up correct
RBCN.US Rubicon Technology Inc 20200807 0 8.1 8.27 8.1 8.22 2300 8.22 up up correct
RBKB.US Rhinebeck Bancorp Inc 20200807 0 6.548 6.6 6.5 6.6 9600 6.6 up down incorrect
RBNC.US Reliant Bancorp Inc 20200807 0 14.91 16.02 14.91 15.98 33032 15.6036 up up correct
RCAT.US Red Cat Holdings Inc 20200807 0 0.87 0.89 0.87 0.89 936 0.89 up up correct
RCEL.US AVITA Medical Inc 20200807 0 23.45 24.14 23.45 24.1 73809 24.1 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20200807 0 9.64 9.64 9.64 9.64 0 8.721
RCICX.US Resource Credit Income Fund Class C 20200807 0 9.74 9.74 9.74 9.74 0 8.9152
RCII.US Rent 20200807 0 30.29 32.39 30.21 32 708380 30.7131 up up correct
RCIIX.US Resource Credit Income Fund Class I Shar 20200807 0 9.66 9.66 9.66 9.66 0 8.7294
RCILX.US RCILX 20200807 0 9.64 9.64 9.64 9.64 0 8.7638
RCIWX.US Resource Credit Income Fund Class W Shar 20200807 0 9.64 9.64 9.64 9.64 0 8.7528
RCKT.US Rocket Pharmaceuticals Inc 20200807 0 26.5 27.73 26.1161 26.46 238808 26.46 down up incorrect
RCKY.US Rocky Brands Inc 20200807 0 22.87 23.5 22.74 23.43 19706 22.8795 up up correct
RCM.US R1 RCM Inc 20200807 0 15.29 15.71 15.155 15.46 1411575 15.46 up up correct
RCMT.US RCM Technologies Inc 20200807 0 1.59 1.64 1.52 1.6 12900 1.6 up up correct
RCON.US Recon Technology Ltd 20200807 0 1.23 1.23 1.16 1.1969 139765 1.1969 down up incorrect
RCRT.US Recruiter.com Group Inc. Common Stock 20200807 0 1.95 1.95 1.95 1.95 1569 4.875
RDCM.US RADCOM Ltd 20200807 0 8.56 8.72 8.56 8.65 15200 8.65 up up correct
RDFN.US Redfin Corporation 20200807 0 44.19 47.12 42.81 43.69 1962000 43.69 down down correct
RDHL.US RedHill Biopharma Ltd 20200807 0 7.99 9.09 7.88 8.75 817747 8.75 up down incorrect
RDI.US Reading International Inc 20200807 0 4.33 5.05 4.27 4.45 313900 4.45 up up correct
RDIB.US Reading International Inc 20200807 0 17.44 18 17.44 18 713 18 up up correct
RDNT.US RadNet Inc 20200807 0 16.82 17.72 16.77 17.72 230214 17.72 up up correct
RDUS.US Radius Health Inc 20200807 0 11.6 12.09 11.54 12.01 1227680 12.01 up up correct
RDVT.US Red Violet Inc 20200807 0 17.8 18.7 17.8 18.51 48400 18.51 up up correct
RDWR.US Radware Ltd 20200807 0 26.06 26.24 25.9 26.14 189168 26.14 up up correct
REAL.US The RealReal Inc 20200807 0 14.46 15.94 14.19 14.98 3939800 14.98 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20200807 0 0.2768 0.2996 0.2768 0.2996 72100 0.2995 up up correct
REDU.US RISE Education Cayman Ltd 20200807 0 3.305 3.39 3.29 3.345 11100 3.345 up up correct
REED.US Reed's Inc 20200807 0 1.33 1.38 1.29 1.35 337600 1.35 up up correct
REFR.US Research Frontiers Incorporated 20200807 0 4 4 3.58 3.61 243400 3.61 down down correct
REG.US Regency Centers Corporation 20200807 0 40.43 41.7 40.18 41.65 678580 39.1105 up up correct
REGI.US Renewable Energy Group Inc 20200807 0 32.48 34.98 32 34.85 829026 34.85 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20200807 0 621 627.46 614.5468 620.21 432739 620.21 down down correct
REKR.US Rekor Systems Inc 20200807 0 4.09 4.16 3.91 4.16 143477 4.16 up up correct
RELI.US Reliance Global Group Inc 20200807 0 0.1367 0.1496 0.1367 0.1463 1443 12.5437 up up correct
RELL.US Richardson Electronics Ltd 20200807 0 4.36 4.43 4.27 4.43 1948 4.2374 up down incorrect
REPH.US Recro Pharma Inc 20200807 0 4.12 4.435 4.1 4.4 283100 4.4 up up correct
REPL.US Replimune Group Inc 20200807 0 21.4 24.45 21.22 23.75 148200 23.75 up down incorrect
RESN.US Resonant Inc 20200807 0 2.7 2.7 2.41 2.58 910800 2.58 down down correct
RETA.US Reata Pharmaceuticals Inc 20200807 0 152.25 157.38 149.01 156.2 226200 156.2 up up correct
RETO.US ReTo Eco 20200807 0 0.891 0.908 0.86 0.88 11500 0.88 down down correct
REYN.US Reynolds Consumer Products Inc 20200807 0 31.55 32.64 31.03 32.51 525400 31.0763 up up correct
RFIL.US RF Industries Ltd 20200807 0 4.31 4.32 4.27 4.29 23600 4.29 down down correct
RGCO.US RGC Resources Inc 20200807 0 22.98 23.66 22.98 23.55 4778 22.6494 up up correct
RGEN.US Repligen Corporation 20200807 0 154.84 157.01 152 152.77 462718 152.77 down down correct
RGLD.US Royal Gold Inc 20200807 0 140.05 140.61 137.37 139.19 497043 137.3075 down up incorrect
RGLS.US Regulus Therapeutics Inc 20200807 0 0.7299 0.7386 0.6957 0.7115 935909 0.7115 down down correct
RGNX.US REGENXBIO Inc 20200807 0 34 34.81 32.7 33.02 340200 33.02 down down correct
RGP.US Resources Connection Inc 20200807 0 12.14 12.51 11.94 12.5 128600 11.7784 up up correct
RIBT.US RiceBran Technologies 20200807 0 0.84 0.8504 0.77 0.79 124585 0.79 down down correct
RICK.US RCI Hospitality Holdings Inc 20200807 0 13.04 13.87 12.83 13.82 89793 13.7412 up up correct
RIDE.US Lordstown Motors Corp 20200807 0 12.2 12.4 11.75 12.25 3270074 12.25 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20200807 0 2.44 2.59 2.38 2.58 3276629 2.58 up up correct
RILY.US B. Riley Financial Inc 20200807 0 26.92 27.73 26.9069 27.4 347779 24.7212 up up correct
RILYM.US RILYM 20200807 0 23.458 23.505 23.2 23.5 133400 21.7151 up up correct
RILYN.US B. Riley Financial Inc 20200807 0 23.345 23.6 23.345 23.59 7100 21.781 up up correct
RILYP.US B. Riley Financial Inc 20200807 0 22.82 22.96 22.82 22.94 11100 21.1264 up down incorrect
RIOT.US Riot Blockchain Inc 20200807 0 4.12 4.15 3.51 3.77 14667500 3.77 down down correct
RIVE.US Riverview Financial Corporation 20200807 0 6.58 6.62 6.57 6.57 11200 6.57 down down correct
RKDA.US Arcadia Biosciences Inc 20200807 0 3.7 3.78 3.63 3.72 71906 3.72 up up correct
RLAY.US Relay Therapeutics Inc 20200807 0 40.54 43.44 40.02 40.69 181600 40.69 up down incorrect
RLMD.US Relmada Therapeutics Inc 20200807 0 35.94 36.75 35.265 35.92 81013 35.92 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20200807 0 11.2 11.35 11.19 11.3 34100 10.6171 up up correct
RMBL.US RumbleON Inc 20200807 0 24.32 24.68 23.05 23.64 425319 23.64 down down correct
RMBS.US Rambus Inc 20200807 0 14.67 14.88 14.555 14.88 1108826 14.88 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20200807 0 3.32 3.32 3.19 3.2 116121 3.2 down down correct
RMNI.US Rimini Street Inc 20200807 0 5.25 5.25 4.95 5.12 251100 5.12 down down correct
RMR.US The RMR Group Inc 20200807 0 27.89 28.4 27.89 28.25 168523 22.9381 up up correct
RMRM.US RMR Mortgage Trust 20200807 0 10.92 11.15 10.75 10.91 78800 10.2779 down down correct
RMTI.US Rockwell Medical Inc 20200807 0 1.67 1.7 1.61 1.67 464600 1.67
RNA.US Avidity Biosciences Inc 20200807 0 28.47 29.4 28.07 28.73 129211 28.73 up up correct
RNDB.US Randolph Bancorp Inc 20200807 0 10.591 11.15 10.54 10.7 11912 10.6385 up up correct
RNLX.US Renalytix Plc 20200807 0 17.04 17.5 16.63 17.2 39900 17.2 up up correct
RNST.US Renasant Corporation 20200807 0 23.82 25.25 23.75 25.23 149466 24.2809 up up correct
RNWK.US RealNetworks Inc 20200807 0 1.46 1.51 1.43 1.43 651100 1.43 down up incorrect
ROAD.US Construction Partners Inc 20200807 0 19.01 20.57 18.92 19.51 413300 19.51 up up correct
ROCK.US Gibraltar Industries Inc 20200807 0 62.1 63.93 61.92 62.9 246700 62.9 up up correct
ROIC.US Retail Opportunity Investments Corp 20200807 0 11.04 11.43 10.83 11.425 857952 11.1026 up up correct
ROKU.US Roku Inc 20200807 0 154.45 164.73 153.39 156.39 15891900 156.39 up up correct
ROLL.US RBC Bearings Incorporated 20200807 0 127.37 134.095 125.87 131.85 109204 131.85 up up correct
ROST.US Ross Stores Inc 20200807 0 86.95 89.44 86.37 89.44 3321353 88.5727 up down incorrect
RPAY.US Repay Holdings Corporation 20200807 0 24.65 25.27 24.51 24.73 558900 24.73 up down incorrect
RPD.US Rapid7 Inc 20200807 0 61.34 61.35 57.79 59.22 1183000 59.22 down down correct
RPRX.US Royalty Pharma plc 20200807 0 43.9 45.25 43.13 43.76 1523049 42.7353 down down correct
RPTX.US Repare Therapeutics Inc 20200807 0 24.1 24.8 24.1 24.72 161900 24.72 up up correct
RRBI.US Red River Bancshares Inc 20200807 0 41.5 41.75 40.928 41.55 10300 41.2334 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20200807 0 9.36 9.82 9.2099 9.69 738126 9.69 up down incorrect
RRR.US Red Rock Resorts Inc 20200807 0 13.32 13.95 13.24 13.92 2203805 13.0965 up up correct
RSLS.US ReShape Lifesciences Inc 20200807 0 3 3 3 3 100 3
RSSS.US Research Solutions Inc 20200807 0 2.58 2.64 2.575 2.64 65107 2.64 up up correct
RTLR.US Rattler Midstream LP 20200807 0 8.04 8.04 7.69 7.94 672700 6.9032 down down correct
RUBY.US Rubius Therapeutics Inc 20200807 0 5.14 5.19 5.01 5.18 103595 5.18 up up correct
RUN.US Sunrun Inc 20200807 0 46.27 48.17 44.42 46 3672900 46 down down correct
RUSHA.US Rush Enterprises Inc 20200807 0 48.04 49 47.95 48.95 125711 32.0095 up down incorrect
RUSHB.US Rush Enterprises Inc 20200807 0 40.72 42.61 40.72 42.11 6217 27.4954 up up correct
RUTH.US Ruth's Hospitality Group Inc 20200807 0 7.98 8.24 7.79 8.22 1174756 8.22 up down incorrect
RVMD.US Revolution Medicines Inc 20200807 0 25.62 27.46 25.24 26.22 183800 26.22 up up correct
RVNC.US Revance Therapeutics Inc 20200807 0 23.28 26.7 23.01 26.06 1094225 26.06 up up correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20200807 0 0.3475 0.3679 0.271 0.301 53300 0.301 down up incorrect
RVSB.US Riverview Bancorp Inc 20200807 0 4.33 4.49 4.32 4.4 47434 4.2203 up up correct
RWLK.US ReWalk Robotics Ltd 20200807 0 1.34 1.34 1.28 1.29 264594 1.29 down down correct
RXT.US Rackspace Technology Inc 20200807 0 15.7 15.95 15.25 15.4 3806649 15.4 down down correct
RYAAY.US Ryanair Holdings plc 20200807 0 77.45 77.76 76.87 77.24 145490 77.24 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20200807 0 19.01 19.4 18.61 18.87 122300 18.87 down down correct
RZB.US Reinsurance Group of America Incorporated 20200807 0 26.62 27 26.455 26.56 36358 24.5953 down down correct
RZLT.US Rezolute Inc 20200807 0 0.3497 0.36 0.33 0.33 626910 16.5 down down correct
SABR.US Sabre Corporation 20200807 0 7.68 7.91 7.43 7.635 8564885 7.635 down down correct
SAFM.US Sanderson Farms Inc 20200807 0 111.68 113.94 111.68 112.55 207613 110.9547 up up correct
SAFT.US Safety Insurance Group Inc 20200807 0 76.17 77.32 75.47 77.12 76536 72.016 up down incorrect
SAGE.US Sage Therapeutics Inc 20200807 0 50.05 51.81 49.63 50.7 645882 50.7 up up correct
SAIA.US Saia Inc 20200807 0 122.15 124.78 122.15 124.3 104961 124.3 up up correct
SAL.US Salisbury Bancorp Inc 20200807 0 36.1 37.12 36.1 36.83 3163 35.3507 up up correct
SALM.US Salem Media Group Inc 20200807 0 1.62 1.62 1.44 1.52 688700 1.52 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20200807 0 12.2099 12.22 11.8 12.22 19208 11.4417 up up correct
SANM.US Sanmina Corporation 20200807 0 29.68 30.01 29.68 30 414834 30 up down incorrect
SANW.US S&W Seed Company 20200807 0 2.21 2.35 2.21 2.35 14200 2.35 up up correct
SASR.US Sandy Spring Bancorp Inc 20200807 0 23 24.41 22.87 24.38 191566 23.1158 up up correct
SATS.US EchoStar Corporation 20200807 0 30.81 31.78 30.81 31 452558 31 up down incorrect
SAVA.US Cassava Sciences Inc 20200807 0 2.96 3.01 2.87 2.95 596757 2.95 down down correct
SBAC.US SBA Communications Corporation 20200807 0 307.13 313 306.925 311.28 324207 307.9416 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20200807 0 19.84 21.02 19.81 20.95 362030 20.7056 up down incorrect
SBET.US Sharplink Gaming Ltd 20200807 0 1.53 1.56 1.45 1.53 101200 1.53
SBFG.US SB Financial Group Inc 20200807 0 12.87 13.1 12.87 13 20460 12.6073 up up correct
SBGI.US Sinclair Broadcast Group Inc 20200807 0 20.37 20.57 19.87 20.4 1017661 19.5444 up up correct
SBLK.US Star Bulk Carriers Corp 20200807 0 6.94 6.95 6.77 6.91 312222 6.0181 down up incorrect
SBNY.US Signature Bank 20200807 0 102.76 108.24 101.72 108.16 364429 106.327 up up correct
SBRA.US Sabra Health Care REIT Inc 20200807 0 15.07 15.5 15.04 15.5 1099903 13.8631 up up correct
SBSI.US Southside Bancshares Inc 20200807 0 27.91 29.32 27.73 29.31 128033 27.6672 up down incorrect
SBT.US Sterling Bancorp Inc. (Southfield MI) 20200807 0 3.1 3.36 3.1 3.36 86200 3.36 up up correct
SBUX.US Starbucks Corporation 20200807 0 75.48 75.93 75.21 75.79 6569313 74.2076 up up correct
SCHL.US Scholastic Corporation 20200807 0 24.45 24.75 24.065 24.68 118470 23.8701 up down incorrect
SCHN.US Schnitzer Steel Industries Inc 20200807 0 18.64 19.2 18.55 19.16 175696 18.6597 up down incorrect
SCKT.US Socket Mobile Inc 20200807 0 1.6 1.76 1.6 1.72 209000 1.72 up up correct
SCOA.US Scion Tech Growth I 20200807 0 2.93 2.93 2.93 2.93 0 2.93
SCOR.US comScore Inc 20200807 0 3.25 3.4 3.19 3.34 161600 3.34 up up correct
SCPH.US scPharmaceuticals Inc 20200807 0 7.76 7.91 7.7 7.75 26500 7.75 down down correct
SCPL.US SciPlay Corporation 20200807 0 15.37 15.44 14.67 14.91 922200 14.91 down down correct
SCR.US Score Media and Gaming Inc 20200807 0 0.497 0.5207 0.497 0.51 138045 0.51 up up correct
SCSC.US ScanSource Inc 20200807 0 24.41 25.07 23.58 25.06 63500 25.06 up up correct
SCVL.US Shoe Carnival Inc 20200807 0 24.18 25.55 24.18 25.33 173544 12.523 up up correct
SCVX.US UN 20200807 0 10.06 10.14 10.06 10.08 451976 10.08 up up correct
SCWX.US SecureWorks Corp 20200807 0 11.97 12.5 11.97 12.29 116100 12.29 up down incorrect
SCYX.US SCYNEXIS Inc 20200807 0 7.01 7.01 6.7216 6.97 42124 6.97 down down correct
SDC.US SmileDirectClub Inc 20200807 0 9.07 9.33 8.87 9.05 3061900 9.05 down down correct
SDGR.US Schrödinger Inc 20200807 0 72.05 73.5 69.6 71.17 932900 71.17 down down correct
SEAC.US SeaChange International Inc 20200807 0 1.49 1.52 1.42 1.48 281800 1.48 down down correct
SECO.US Secoo Holding Limited 20200807 0 2.64 2.77 2.64 2.77 227100 2.77 up down incorrect
SEDG.US SolarEdge Technologies Inc 20200807 0 204.8 215.35 204.8 211.47 999305 211.47 up down incorrect
SEED.US Origin Agritech Limited 20200807 0 10.6 10.6 9.92 10.23 81086 10.23 down up incorrect
SEEL.US Seelos Therapeutics Inc 20200807 0 1.08 1.14 1.04 1.1 1267354 1.1 up up correct
SEIC.US SEI Investments Company 20200807 0 52.26 53.27 52.14 53.25 457640 52.241 up up correct
SELB.US Selecta Biosciences Inc 20200807 0 2.56 2.69 2.5 2.65 1128000 2.65 up up correct
SELF.US Global Self Storage Inc 20200807 0 3.85 3.871 3.85 3.85 4592 3.5539
SENEA.US Seneca Foods Corporation 20200807 0 42.08 42.76 41.37 42.75 30900 42.75 up up correct
SENEB.US Seneca Foods Corporation 20200807 0 41.46 41.66 41.4 41.4 1200 41.4 down down correct
SESN.US Sesen Bio Inc 20200807 0 1 1.03 0.99 1 1836000 1
SFBC.US Sound Financial Bancorp Inc 20200807 0 26.98 26.98 26.98 26.98 330 26.2977
SFBS.US ServisFirst Bancshares Inc 20200807 0 36.58 38.11 36.33 38.08 171299 37.3678 up up correct
SFET.US Safe 20200807 0 1.55 1.58 1.51 1.53 377500 1.53 down up incorrect
SFIX.US Stitch Fix Inc 20200807 0 22.11 22.69 21.75 22.13 956800 22.13 up up correct
SFM.US Sprouts Farmers Market Inc 20200807 0 24.41 25.39 24.365 25.03 2174797 25.03 up up correct
SFNC.US Simmons First National Corporation 20200807 0 17.17 18.17 17.06 18.135 608180 17.3816 up up correct
SFST.US Southern First Bancshares Inc 20200807 0 25.64 26.81 25.6 26.8 11000 26.8 up up correct
SFT.US Shift Technologies Inc 20200807 0 11.5 11.5 11.05 11.35 176831 11.35 down up incorrect
SGA.US Saga Communications Inc 20200807 0 25.8 26.65 25.8 26.22 3628 25.1565 up up correct
SGBX.US SG Blocks Inc 20200807 0 2.9 3.04 2.83 2.95 965364 2.95 up up correct
SGC.US Superior Group of Companies Inc 20200807 0 21.2 21.7 20.99 21.32 63780 20.6556 up up correct
SGEN.US Seagen Inc 20200807 0 161.52 162.75 158.74 160.45 727652 160.45 down down correct
SGH.US SMART Global Holdings Inc 20200807 0 27.6 28.24 27.6 28.23 101200 28.23 up up correct
SGLB.US Sigma Labs Inc 20200807 0 2.77 2.79 2.68 2.74 111410 2.74 down down correct
SGLBW.US Sigma Labs Inc. Warrant 20200807 0 0.19 0.19 0.1801 0.1801 3100 0.1801 down up incorrect
SGMA.US SigmaTron International Inc 20200807 0 3.13 3.15 3.04 3.13 6100 3.13
SGML.US Sigma Lithium Corporation Common Shares 20200807 0 1.96 1.96 1.711 1.711 4000 1.711 down up incorrect
SGMO.US Sangamo Therapeutics Inc 20200807 0 11.82 12.59 11.54 12.33 2153850 12.33 up up correct
SGMS.US Scientific Games Corporation 20200807 0 19.81 20.31 19.1 19.51 855341 19.51 down down correct
SGOC.US SGOCO Group Ltd 20200807 0 1.09 1.09 0.97 1 5720 1 down down correct
SGRP.US SPAR Group Inc 20200807 0 0.98 0.98 0.9306 0.9502 267877 0.9502 down down correct
SGRY.US Surgery Partners Inc 20200807 0 20 20.96 19.35 19.85 487200 19.85 down down correct
SHBI.US Shore Bancshares Inc 20200807 0 9.8 10.11 9.65 9.83 102496 9.359 up up correct
SHEN.US Shenandoah Telecommunications Company 20200807 0 53.26 55.74 53.12 55.11 168452 34.3408 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20200807 0 1.43 1.46 1.4 1.42 1399201 1.42 down down correct
SHIPW.US Seanergy Maritime Holdings Corp 20200807 0 0.0293 0.0293 0.028 0.028 86202 0.028 down down correct
SHIPZ.US Seanergy Maritime Holdings Corp 20200807 0 0.053 0.053 0.04 0.05 21363 0.05 down down correct
SHOO.US Steven Madden Ltd 20200807 0 21.27 22 21.16 21.95 623589 21.639 up up correct
SHPW.US WT 20200807 0 0.462 0.4704 0.462 0.47 3000 0.47 up up correct
SHYF.US The Shyft Group Inc 20200807 0 18.3 19.99 18.3 19.77 379556 19.6748 up up correct
SIBN.US SI 20200807 0 19.77 20.38 19.77 20.13 134000 20.13 up up correct
SIEB.US Siebert Financial Corp 20200807 0 3.75 3.8499 3.65 3.79 23163 3.79 up up correct
SIEN.US Sientra Inc 20200807 0 3.9 4.2 3.9 4.19 972799 4.19 up up correct
SIFY.US Sify Technologies Limited 20200807 0 1.16 1.17 1.13 1.17 118516 1.17 up up correct
SIGA.US SIGA Technologies Inc 20200807 0 6.86 7.97 6.82 7.68 1058500 7.68 up up correct
SIGI.US Selective Insurance Group Inc 20200807 0 54.78 56.83 54.68 56.81 262833 55.5828 up up correct
SILC.US Silicom Ltd 20200807 0 36.43 37.12 36.43 37.09 12000 37.09 up up correct
SILK.US Silk Road Medical Inc 20200807 0 50 50.925 49.21 50.13 181300 50.13 up up correct
SIMO.US Silicon Motion Technology Corporation 20200807 0 40.03 40.4 39.77 39.99 267389 38.7238 down down correct
SINO.US Sino 20200807 0 2.06 2.1599 2.06 2.12 10017 2.12 up up correct
SINT.US Sintx Technologies Inc 20200807 0 2.45 2.5 2.31 2.42 4413119 2.42 down down correct
SIOX.US Sio Gene Therapies Inc 20200807 0 2.98 3.04 2.98 3.02 195949 3.02 up down incorrect
SIRI.US Sirius XM Holdings Inc 20200807 0 5.88 5.985 5.88 5.98 18090006 5.9027 up up correct
SISI.US Shineco Inc 20200807 0 0.5326 0.534 0.496 0.512 515729 0.512 down down correct
SITM.US SiTime Corporation 20200807 0 62.44 64.635 58 58.92 135500 58.92 down down correct
SIVB.US SVB Financial Group 20200807 0 225.95 237.34 225.95 237.34 213950 237.34 up up correct
SIVBP.US SVB Financial Group 20200807 0 25.82 26 25.82 25.91 14700 24.3606 up up correct
SJ.US Scienjoy Holding Corporation 20200807 0 6.41 6.41 6 6 1637 6 down up incorrect
SKYW.US SkyWest Inc 20200807 0 28.53 29.63 28.39 29.62 397000 29.62 up down incorrect
SLAB.US Silicon Laboratories Inc 20200807 0 101.79 103.13 100.84 103.09 300449 103.09 up down incorrect
SLDB.US Solid Biosciences Inc 20200807 0 2.52 2.67 2.47 2.63 155700 2.63 up down incorrect
SLGG.US Super League Gaming Inc 20200807 0 3.02 3.09 2.865 3.08 587100 3.08 up up correct
SLGL.US Sol 20200807 0 7.396 7.426 7.27 7.36 13800 7.36 down down correct
SLGN.US Silgan Holdings Inc 20200807 0 37.73 38.49 37.73 38.49 355013 37.7351 up up correct
SLHG.US Skylight Health Group Inc. Ordinary Shares 20200807 0 0.0898 0.0898 0.0898 0.0898 400 0.449
SLM.US SLM Corporation 20200807 0 6.81 7.03 6.79 7 8550574 6.877 up down incorrect
SLMBP.US SLM Corporation 20200807 0 31.36 31.675 31.2 31.5806 24286 29.8199 up up correct
SLNH.US Soluna Holdings Inc 20200807 0 0.99 1 0.95 0.96 7700 0.96 down down correct
SLNO.US Soleno Therapeutics Inc 20200807 0 1.77 1.81 1.77 1.79 307438 1.79 up up correct
SLP.US Simulations Plus Inc 20200807 0 65.72 66.94 64.36 65.83 295504 65.5779 up up correct
SLRC.US SLR Investment Corp 20200807 0 17.05 17.23 16.75 17.19 106320 15.0351 up up correct
SLRX.US Salarius Pharmaceuticals Inc 20200807 0 1.16 1.19 1.14 1.14 211900 1.14 down up incorrect
SLS.US SELLAS Life Sciences Group Inc 20200807 0 3.5 3.5 3.38 3.42 77131 3.42 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20200807 0 0.875 0.875 0.875 0.875 0 0.875
SMBC.US Southern Missouri Bancorp Inc 20200807 0 22.26 22.99 22.26 22.9 10669 22.2729 up up correct
SMBK.US SmartFinancial Inc 20200807 0 14.665 14.89 14.29 14.89 17290 14.6919 up up correct
SMCI.US Super Micro Computer Inc 20200807 0 30.05 30.5 29.6706 30.18 271634 30.18 up up correct
SMED.US Sharps Compliance Corp 20200807 0 7.78 8.99 7.61 8.54 1229135 8.54 up up correct
SMID.US Smith 20200807 0 5.64 5.84 5.64 5.84 300 5.84 up up correct
SMIT.US Schmitt Industries Inc 20200807 0 4.44 4.54 4.44 4.5 7700 4.5 up up correct
SMLR.US Semler Scientific Inc. Common Stock 20200807 0 51.2 53.4 51 51.25 10700 51.25 up up correct
SMMF.US Summit Financial Group Inc 20200807 0 15.07 15.96 15.07 15.94 8155 15.2098 up up correct
SMMT.US Summit Therapeutics Inc 20200807 0 3.64 3.68 3.61 3.66 18150 3.66 up up correct
SMPL.US The Simply Good Foods Company 20200807 0 24.38 24.63 24 24.38 785400 24.38
SMSI.US Smith Micro Software Inc 20200807 0 3.83 3.95 3.75 3.78 619400 3.78 down down correct
SMTC.US Semtech Corporation 20200807 0 58.42 59.12 57.95 58.88 439883 58.88 up up correct
SMTI.US Sanara MedTech Inc 20200807 0 25.55 26.05 24.69 24.69 2821 24.69 down down correct
SNAX.US Stryve Foods Inc 20200807 0 10.191 10.23 10.18 10.18 36571 10.18 down down correct
SNBR.US Sleep Number Corporation 20200807 0 46.63 48.08 46.2485 48.07 449136 48.07 up up correct
SNCR.US Synchronoss Technologies Inc 20200807 0 3.01 3.12 2.96 3.06 558200 3.06 up up correct
SND.US Smart Sand Inc 20200807 0 1.19 1.3 1.185 1.28 103700 1.28 up down incorrect
SNDL.US Sundial Growers Inc 20200807 0 0.578 0.58 0.53 0.55 2053600 0.55 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20200807 0 14.87 16.61 14.87 15.84 957800 15.84 up up correct
SNES.US SenesTech Inc 20200807 0 2.08 2.08 1.86 1.94 346309 1.94 down down correct
SNEX.US StoneX Group Inc 20200807 0 57.01 58.81 56.5 58.29 48700 58.29 up down incorrect
SNFCA.US Security National Financial Corporation 20200807 0 6.3 6.44 6.27 6.39 9157 6.0857 up up correct
SNGX.US Soligenix Inc 20200807 0 2.23 2.3 2.2 2.26 220300 2.26 up up correct
SNGXW.US Soligenix Inc. Warrant 20200807 0 0.7 0.7 0.7 0.7 102 0.7
SNOA.US Sonoma Pharmaceuticals Inc 20200807 0 9.26 9.41 8.86 8.9 83112 8.9 down up incorrect
SNPS.US Synopsys Inc 20200807 0 201.35 202.22 196.14 198.79 518301 198.79 down down correct
SNT.US Senstar Technologies Ltd. 20200807 0 3.56 3.57 3.41 3.41 25180 1.8674 down up incorrect
SNY.US Sanofi 20200807 0 51.22 51.5659 51.14 51.51 1577014 49.6353 up up correct
SOHO.US Sotherly Hotels Inc 20200807 0 2.24 2.32 2.21 2.29 61200 2.29 up up correct
SOHOB.US Sotherly Hotels Inc 20200807 0 6.555 6.65 6.28 6.31 6900 6.31 down down correct
SOHON.US Sotherly Hotels Inc 20200807 0 6.56 7.035 6.5 6.55 3600 6.55 down down correct
SOHOO.US Sotherly Hotels Inc 20200807 0 6.24 6.74 6.24 6.3 3800 6.3 up up correct
SOHU.US Sohu.com Limited 20200807 0 24.17 24.56 22.94 23.69 1432608 23.69 down down correct
SOLO.US Electrameccanica Vehicles Corp 20200807 0 3.11 3.12 3.02 3.07 2685899 3.07 down down correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20200807 0 1.4573 1.4801 1.44 1.465 31206 1.465 up up correct
SOLY.US Soliton Inc 20200807 0 6.96 7.045 6.61 6.8 170280 6.8 down down correct
SONM.US Sonim Technologies Inc 20200807 0 1.04 1.06 1.02 1.05 32596 10.5 up up correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20200807 0 3.3 3.35 3.2 3.24 933600 3.24 down down correct
SONO.US Sonos Inc 20200807 0 14.46 14.47 13.25 13.7 7477400 13.7 down down correct
SOTK.US Sono 20200807 0 2.97 3.1 2.97 3.1 6300 3.1 up down incorrect
SP.US SP Plus Corporation 20200807 0 16.33 16.72 15.3017 16.02 604513 16.02 down up incorrect
SPCB.US SuperCom Ltd 20200807 0 1.52 1.52 1.42 1.47 411004 1.47 down down correct
SPFI.US South Plains Financial Inc 20200807 0 14.42 15 14.193 15 7300 14.7567 up up correct
SPI.US SPI Energy Co. Ltd 20200807 0 1.68 1.81 1.651 1.74 325838 1.74 up up correct
SPKE.US Spark Energy Inc 20200807 0 15.75 16 15.75 16 3224 15.2892 up up correct
SPLK.US Splunk Inc 20200807 0 212.85 212.97 198.14 200.38 2191823 200.38 down down correct
SPNE.US SeaSpine Holdings Corporation 20200807 0 13.51 14.84 13.06 14.82 219200 14.82 up up correct
SPNS.US Sapiens International Corporation N.V 20200807 0 30.44 30.92 29.57 30.7 98622 30.3531 up up correct
SPOK.US Spok Holdings Inc 20200807 0 10.4 10.64 10.37 10.61 37835 9.8452 up up correct
SPPI.US Spectrum Pharmaceuticals Inc 20200807 0 3.98 4.02 3.77 3.85 3607000 3.85 down down correct
SPRO.US Spero Therapeutics Inc 20200807 0 12.73 13.585 12.595 12.98 122900 12.98 up up correct
SPSC.US SPS Commerce Inc 20200807 0 76.6 77.22 75.79 76.81 211046 76.81 up up correct
SPT.US Sprout Social Inc 20200807 0 29.07 29.41 27.85 28.4 424400 28.4 down up incorrect
SPTN.US SpartanNash Company 20200807 0 21.46 22.17 21.44 21.79 345543 20.5719 up down incorrect
SPWH.US Sportsman's Warehouse Holdings Inc 20200807 0 16.88 17.04 16.55 16.76 426127 16.76 down down correct
SPWR.US SunPower Corporation 20200807 0 11.1576 12.3299 10.9576 11.8574 6956935 7.7652 up up correct
SQBG.US Sequential Brands Group Inc 20200807 0 5.83 6.73 5.65 6.61 96148 6.61 up up correct
SQBGQ.US Sequential Brands Group Inc 20200807 0 5.83 6.73 5.65 6.61 96100 6.61 up up correct
SRAX.US SRAX Inc 20200807 0 2.616 3 2.61 2.7 147700 2.7 up up correct
SRCE.US 1st Source Corporation 20200807 0 33.63 35.55 33.36 35.5 52597 34.267 up up correct
SRCL.US Stericycle Inc 20200807 0 63.94 66.145 63.9301 65.43 348936 65.43 up up correct
SRDX.US Surmodics Inc 20200807 0 46.99 48.41 46.45 47.74 71000 47.74 up up correct
SREV.US ServiceSource International Inc 20200807 0 1.56 1.62 1.55 1.62 143600 1.62 up up correct
SRGA.US Surgalign Holdings Inc 20200807 0 2.76 2.99 2.76 2.93 503200 2.93 up down incorrect
SRNE.US Sorrento Therapeutics Inc 20200807 0 13.1013 15.04 13.07 14.42 62392529 14.42 up up correct
SRPT.US Sarepta Therapeutics Inc 20200807 0 154.55 160.02 153.98 158.97 914673 158.97 up down incorrect
SRRA.US Sierra Oncology Inc 20200807 0 11.29 11.795 11.149 11.795 3800 11.795 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20200807 0 40.03 40.03 40.03 40.03 0 39.8781
SRRK.US Scholar Rock Holding Corporation 20200807 0 13.62 14.4583 12.94 14.07 178440 14.07 up up correct
SRTS.US Sensus Healthcare Inc 20200807 0 2.935 3.02 2.9 3 11600 3 up up correct
SSB.US South State Corporation 20200807 0 50.91 55.35 49.68 55.29 489706 53.2151 up up correct
SSBI.US Summit State Bank 20200807 0 10.2 10.23 10.1 10.1 10181 8.7284 down down correct
SSKN.US STRATA Skin Sciences Inc 20200807 0 1.35 1.42 1.27 1.28 52410 1.28 down down correct
SSNC.US SS&C Technologies Holdings Inc 20200807 0 60 61 60 60.97 1152800 60.1591 up up correct
SSNT.US SilverSun Technologies Inc 20200807 0 4.6 5.4 4.3502 4.8 515125 4.076 up up correct
SSP.US The E.W. Scripps Company 20200807 0 12.06 12.14 10.36 10.57 829867 10.4846 down up incorrect
SSRM.US SSR Mining Inc 20200807 0 22.34 22.85 21.7 22.05 3411284 21.778 down down correct
SSSS.US SuRo Capital Corp 20200807 0 14.01 14.16 13.2 13.69 639600 7.656 down up incorrect
SSTI.US ShotSpotter Inc 20200807 0 26.59 34.84 26.59 33.33 475700 33.33 up up correct
SSYS.US Stratasys Ltd 20200807 0 15.55 15.93 15.245 15.39 581846 15.39 down down correct
STAA.US STAAR Surgical Company 20200807 0 55.49 56.14 53.68 54.16 1004271 54.16 down down correct
STAB.US Statera Biopharma Inc 20200807 0 2.54 2.9 2.49 2.78 1506600 2.78 up up correct
STAF.US Staffing 360 Solutions Inc 20200807 0 0.99 0.9935 0.81 0.82 141133 4.92 down down correct
STBA.US S&T Bancorp Inc 20200807 0 20.33 21.43 20.14 21.43 123634 20.1261 up up correct
STCN.US Steel Connect Inc 20200807 0 0.56 0.57 0.54 0.55 103300 0.55 down down correct
STFC.US State Auto Financial Corporation 20200807 0 16.91 17.51 16.91 17.51 71116 17.0458 up up correct
STGW.US MDC Partners Inc 20200807 0 2.27 2.27 2.11 2.15 84085 2.15 down up incorrect
STIM.US Neuronetics Inc 20200807 0 3.6 4 3.42 3.52 940400 3.52 down down correct
STKL.US SunOpta Inc 20200807 0 6.54 6.65 6.26 6.33 439194 6.33 down up incorrect
STKS.US The ONE Group Hospitality Inc 20200807 0 1.38 1.4 1.33 1.39 15200 1.39 up up correct
STLD.US Steel Dynamics Inc 20200807 0 27.64 28.52 27.42 28.49 1319116 27.6709 up up correct
STND.US Standard AVB Financial Corp 20200807 0 21.9 21.95 20.6 20.6 1980 20.1869 down up incorrect
STNE.US StoneCo Ltd 20200807 0 49.95 50.42 48.13 49.06 3792200 49.06 down down correct
STOK.US Stoke Therapeutics Inc 20200807 0 26.44 27.19 26.34 26.81 58900 26.81 up up correct
STRA.US Strategic Education Inc 20200807 0 120.16 124.98 116.25 116.36 892888 112.2614 down down correct
STRL.US Sterling Construction Company Inc 20200807 0 13.22 13.84 13.22 13.83 229000 13.83 up up correct
STRM.US Streamline Health Solutions Inc 20200807 0 1.26 1.26 1.22 1.22 12500 1.22 down down correct
STRO.US Sutro Biopharma Inc 20200807 0 8.57 8.77 8.44 8.56 141200 8.56 down down correct
STRR.US Star Equity Holdings Inc 20200807 0 2.66 2.9 2.54 2.81 393354 2.81 up up correct
STRRP.US Star Equity Holdings Inc 20200807 0 7.5 8 7.5 8 300 6.4155 up up correct
STRS.US Stratus Properties Inc 20200807 0 19.01 19.69 18.95 19.02 12700 19.02 up up correct
STRT.US Strattec Security Corporation 20200807 0 22.01 22.55 20.97 21.87 29300 21.87 down down correct
STSA.US Satsuma Pharmaceuticals Inc 20200807 0 24.86 26 23.6882 24.98 102157 24.98 up up correct
STX.US Seagate Technology Holdings plc 20200807 0 44.95 45.53 44.46 45.31 2781453 42.8832 up up correct
STXB.US Spirit of Texas Bancshares Inc 20200807 0 11.937 12.75 11.92 12.75 29202 12.3957 up up correct
SUMO.US Sumo Logic Inc 20200807 0 180.5 181 177.42 181 81548 181 up up correct
SUMR.US Summer Infant Inc 20200807 0 11.58 13.155 11.5 12.766 17246 12.766 up up correct
SUNS.US SLR Senior Investment Corp 20200807 0 13.38 13.44 13.2 13.37 37753 11.9389 down down correct
SUNW.US Sunworks Inc 20200807 0 1.32 1.3334 1.22 1.27 1269336 1.27 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20200807 0 23.21 23.2199 22.37 23.08 506387 23.08 down down correct
SURF.US Surface Oncology Inc 20200807 0 5.91 6.26 5.69 6 686200 6 up up correct
SURG.US SurgePays Inc. Common Stock 20200807 0 0.17 0.17 0.1435 0.155 48706 7.75 down down correct
SVBI.US Severn Bancorp Inc 20200807 0 6.01 6.06 5.8926 6.06 4768 5.9105 up down incorrect
SVC.US Service Properties Trust 20200807 0 7.28 8.05 7.21 7.96 1951010 7.9298 up up correct
SVRA.US Savara Inc 20200807 0 2.08 2.26 2.0498 2.12 192129 2.12 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20200807 0 4.75 4.99 4.75 4.96 8800 4.96 up up correct
SWAV.US ShockWave Medical Inc 20200807 0 51.23 53.33 51.045 52.84 276900 52.84 up up correct
SWBI.US Smith & Wesson Brands Inc 20200807 0 19.8847 20.7148 19.7387 20.2383 2252031 19.8492 up up correct
SWIR.US Sierra Wireless Inc 20200807 0 12.39 13.02 12.35 12.92 237396 12.92 up up correct
SWKH.US SWK Holdings Corporation 20200807 0 12.79 13.49 12.79 13.24 4906 13.24 up up correct
SWKS.US Skyworks Solutions Inc 20200807 0 148.71 148.73 142.4 144.37 1526416 141.6167 down down correct
SWTX.US SpringWorks Therapeutics Inc 20200807 0 44.76 46 43.43 45.61 94900 45.61 up down incorrect
SXTC.US China SXT Pharmaceuticals Inc 20200807 0 1.588 1.6 1.528 1.572 657225 1.572 down down correct
SY.US So 20200807 0 14.05 14.2 13.26 13.39 340400 13.39 down down correct
SYBT.US Stock Yards Bancorp Inc 20200807 0 40.43 42.17 40.03 42.09 36688 40.7155 up down incorrect
SYBX.US Synlogic Inc 20200807 0 2.16 2.28 2.15 2.15 150900 2.15 down down correct
SYNA.US Synaptics Incorporated 20200807 0 90.24 92.32 87.4 88.99 723515 88.99 down down correct
SYNC.US Synacor Inc 20200807 0 1.43 1.48 1.32 1.41 1094330 1.41 down down correct
SYNH.US Syneos Health Inc 20200807 0 64.12 65.68 62.8 63.74 447794 63.74 down down correct
SYNL.US Synalloy Corporation 20200807 0 7.24 7.2676 7.15 7.2 7784 7.2 down up incorrect
SYPR.US Sypris Solutions Inc 20200807 0 1.1 1.22 1.1 1.16 313878 1.16 up down incorrect
SYRS.US Syros Pharmaceuticals Inc 20200807 0 12.22 12.515 11.79 12.2 249900 12.2 down up incorrect
TA.US TravelCenters of America Inc 20200807 0 16.66 17.9 16.538 17.27 328760 17.27 up up correct
TACO.US Del Taco Restaurants Inc 20200807 0 7.45 7.55 7.37 7.48 298452 7.3508 up up correct
TACT.US TransAct Technologies Incorporated 20200807 0 4.82 4.9 4.3 4.69 67400 4.69 down down correct
TAIT.US Taitron Components Incorporated 20200807 0 2.51 2.74 2.51 2.67 36531 2.5003 up up correct
TALK.US Talkspace Inc 20200807 0 9.75 9.83 9.75 9.8 51923 9.8 up up correct
TANH.US Tantech Holdings Ltd 20200807 0 1.87 1.91 1.82 1.83 160200 1.83 down up incorrect
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20200807 0 25.155 25.4092 24.85 24.9 10073 22.592 down up incorrect
TANNL.US TravelCenters of America LLC SR NT 20200807 0 24.9987 25 24.7335 24.9001 11901 22.172 down down correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20200807 0 24.68 24.69 24.45 24.505 10364 22.2475 down down correct
TAOP.US Taoping Inc 20200807 0 3.23 3.275 3.11 3.22 228197 3.22 down down correct
TARA.US Protara Therapeutics Inc 20200807 0 27 27.545 26.06 26.32 9681 26.32 down down correct
TAST.US Carrols Restaurant Group Inc 20200807 0 6.99 7.34 6.81 6.9 677573 6.2614 down down correct
TATT.US TAT Technologies Ltd 20200807 0 3.88 3.88 3.79 3.79 1954 3.79 down down correct
TAYD.US Taylor Devices Inc 20200807 0 11.15 11.24 10.9 11.24 7800 11.24 up up correct
TBBK.US The Bancorp Inc 20200807 0 9.7 10.19 9.655 10.18 186201 10.18 up up correct
TBK.US Triumph Bancorp Inc 20200807 0 26.55 28.22 26.55 28.18 71109 28.18 up up correct
TBKCP.US Triumph Bancorp Inc 20200807 0 25.16 25.21 25.05 25.09 10400 22.2488 down down correct
TBLT.US ToughBuilt Industries Inc 20200807 0 0.7 0.715 0.6851 0.7 1429183 0.7
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20200807 0 0.05 0.05 0.042 0.049 13800 0.049 down down correct
TBNK.US Territorial Bancorp Inc 20200807 0 21.97 22.56 21.96 22.56 12886 21.1481 up up correct
TBPH.US Theravance Biopharma Inc 20200807 0 19.11 20.38 17.69 17.96 744559 17.96 down up incorrect
TC.US TuanChe ADR 20200807 0 1.48 1.5 1.43 1.47 8097 5.88 down down correct
TCBI.US Texas Capital Bancshares Inc 20200807 0 33.02 35.78 32.4169 35.71 370630 35.71 up up correct
TCBK.US TriCo Bancshares 20200807 0 28.73 30 28.66 29.83 90159 28.7448 up up correct
TCCO.US Technical Communications Corporation 20200807 0 4.37 4.52 4.36 4.49 35266 4.49 up down incorrect
TCDA.US Tricida Inc 20200807 0 13.48 13.85 13.25 13.74 826200 13.74 up up correct
TCFC.US The Community Financial Corporation 20200807 0 22.02 22.5 21.97 22.5 5637 22.0687 up up correct
TCMD.US Tactile Systems Technology Inc 20200807 0 37.04 38.36 37 37.55 230400 37.55 up up correct
TCOM.US Trip.com Group Limited 20200807 0 27.66 28.08 27.38 27.82 3499272 27.82 up up correct
TCON.US TRACON Pharmaceuticals Inc 20200807 0 1.78 1.9 1.76 1.87 189811 1.87 up up correct
TCPC.US BlackRock TCP Capital Corp 20200807 0 9.9 10.105 9.83 10.06 601977 8.7529 up up correct
TCRR.US TCR2 Therapeutics Inc 20200807 0 16.57 17.58 16.44 16.92 138200 16.92 up up correct
TCX.US Tucows Inc 20200807 0 72.9 72.9 65.39 66.2 37551 66.2 down up incorrect
TDAC.US Trident Acquisitions Corp 20200807 0 10.89 10.89 10.7827 10.7827 702 10.7827 down down correct
TDACU.US Trident Acquisitions Corp 20200807 0 10.82 10.82 10.82 10.82 0 10.82
TDACW.US Trident Acquisitions Corp. Warrant 20200807 0 0.2499 0.2499 0.18 0.206 99240 0.206 down up incorrect
TDW.US WT 20200807 0 0.3398 0.3398 0.3398 0.3398 132 0.3398
TEAM.US Atlassian Corporation Plc 20200807 0 177.54 178.41 169.36 170.93 2243845 170.93 down down correct
TECH.US Bio 20200807 0 265.74 270.05 262.66 265.76 99387 264.372 up down incorrect
TECTP.US Tectonic Financial Inc 20200807 0 8.3 8.3 8.3 8.3 0 7.3945
TEDU.US Tarena International Inc 20200807 0 1.875 1.9033 1.8 1.88 40432 9.4 up up correct
TELA.US TELA Bio Inc 20200807 0 13.18 13.34 13 13.27 21900 13.27 up up correct
TELL.US Tellurian Inc 20200807 0 0.9386 0.939 0.91 0.92 4413058 0.92 down down correct
TENB.US Tenable Holdings Inc 20200807 0 33.26 33.44 31.9 32.74 1020100 32.74 down down correct
TENX.US Tenax Therapeutics Inc 20200807 0 1.25 1.31 1.24 1.28 107806 1.28 up up correct
TER.US Teradyne Inc 20200807 0 90.3 90.97 85.64 87.57 2315277 87.1263 down down correct
TESS.US TESSCO Technologies Incorporated 20200807 0 6.17 6.36 6.14 6.32 34400 6.32 up down incorrect
TFC.US PR 20200807 0 25.34 25.42 25.24 25.29 863996 23.82 down down correct
TFFP.US TFF Pharmaceuticals Inc 20200807 0 8.64 9.28 8.567 9.15 436700 9.15 up up correct
TFSL.US TFS Financial Corporation 20200807 0 14.18 14.895 14.18 14.86 286637 13.5767 up up correct
TGA.US TransGlobe Energy Corporation 20200807 0 0.592 0.605 0.573 0.6 79812 0.5615 up down incorrect
TGLS.US Tecnoglass Inc 20200807 0 5.75 5.75 5.28 5.42 21810 5.3441 down down correct
TGTX.US TG Therapeutics Inc 20200807 0 20.67 21.54 20.62 21 1117400 21 up up correct
TH.US Target Hospitality Corp 20200807 0 1.5 1.5 1.43 1.45 237380 1.45 down up incorrect
THCA.US Tuscan Holdings Corp. II 20200807 0 9.94 9.94 9.94 9.94 0 9.94
THCAU.US Tuscan Holdings Corp. II 20200807 0 10.1 10.1 10.1 10.1 0 10.1
THFF.US First Financial Corporation 20200807 0 33.74 35.41 33.62 35.41 49901 34.5535 up up correct
THMA.US Thimble Point Acquisition Corp 20200807 0 0.38 0.38 0.38 0.38 0 0.38
THMO.US ThermoGenesis Holdings Inc 20200807 0 5.68 6.3 5.65 6.16 706435 6.16 up down incorrect
THRM.US Gentherm Incorporated 20200807 0 42.13 42.89 41.9 42.62 107347 42.62 up up correct
THTX.US Theratechnologies Inc 20200807 0 2.36 2.45 2.35 2.45 30000 2.45 up up correct
THWWW.US Target Hospitality Corp 20200807 0 0.07 0.07 0.0679 0.0679 10050 0.0679 down down correct
TIG.US Trean Insurance Group Inc 20200807 0 16.35 16.71 15.55 16.4 80471 16.4 up up correct
TIGO.US Millicom International Cellular S.A 20200807 0 27.88 28.35 27.76 28.07 83400 28.07 up down incorrect
TIGR.US UP Fintech Holding Limited 20200807 0 5.39 5.46 5.32 5.4 640600 5.4 up up correct
TILE.US Interface Inc 20200807 0 8.94 8.94 7.39 8.495 1029817 8.4494 down down correct
TIPLX.US Total Income + Real Estate Fund Class L 20200807 0 29.17 29.17 29.17 29.17 0 27.2983
TIPPX.US Total Income + Real Estate Fund CL C 20200807 0 28.05 28.05 28.05 28.05 0 25.8565
TIPRX.US Totl In Rl Est A 20200807 0 29.4 29.4 29.4 29.4 0 27.5206
TIPT.US Tiptree Inc 20200807 0 5.43 5.85 5.4 5.7 13635 5.5352 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20200807 0 29.94 29.94 29.94 29.94 0 28.0407
TITN.US Titan Machinery Inc 20200807 0 11.2 11.62 11.08 11.6 69976 11.6 up up correct
TLF.US Tandy Leather Factory Inc 20200807 0 16.39 16.39 16.18 16.23 14363 15.9793 down down correct
TLGT.US Teligent Inc 20200807 0 2.39 2.4 2.26 2.3 33646 2.3 down down correct
TLMD.US SOC Telemed Inc 20200807 0 10.6 11.39 10.42 10.59 617622 10.59 down down correct
TLRY.US Tilray Inc 20200807 0 7.66 7.8 7.28 7.46 5445800 7.46 down down correct
TLSA.US Tiziana Life Sciences PLC 20200807 0 5.5 5.53 5.06 5.18 516088 5.18 down up incorrect
TMC.US TMC the metals company Inc 20200807 0 9.895 9.915 9.845 9.88 494739 9.88 down down correct
TMDI.US Titan Medical Inc 20200807 0 0.84 0.84 0.8019 0.8042 523021 0.8042 down down correct
TMDX.US TransMedics Group Inc 20200807 0 18.61 18.925 18 18.05 90600 18.05 down up incorrect
TMUS.US T 20200807 0 113.24 118 113.09 115.09 13770400 115.09 up up correct
TNDM.US Tandem Diabetes Care Inc 20200807 0 105.87 108.7615 102.715 104.15 798240 104.15 down up incorrect
TNT.US Peak Fintech Group Inc. Common Shares 20200807 0 1410 1420 1410 1420 4530 1420 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20200807 0 1.18 1.19 1.12 1.16 12128370 1.16 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20200807 0 1.72 1.74 1.65 1.67 84044 13.36 down down correct
TOPS.US Top Ships Inc 20200807 0 0.1011 0.1016 0.0899 0.09 180150842 2.25 down down correct
TOUR.US Tuniu Corporation 20200807 0 1.27 1.27 1.17 1.19 259900 1.19 down up incorrect
TOWN.US TowneBank 20200807 0 18.18 19.13 18.04 19.12 157838 18.4185 up up correct
TPIC.US TPI Composites Inc 20200807 0 26.33 29.33 26.33 28.81 827100 28.81 up down incorrect
TPST.US Tempest Therapeutics Inc 20200807 0 1.82 1.92 1.805 1.92 28617 28.8 up up correct
TPTX.US Turning Point Therapeutics Inc 20200807 0 59.14 60.65 56.51 56.99 299700 56.99 down up incorrect
TREE.US LendingTree Inc 20200807 0 336.6 337.83 328.36 334.38 96275 334.38 down down correct
TRHC.US Tabula Rasa HealthCare Inc 20200807 0 48.87 49.99 46.61 48.38 628100 48.38 down up incorrect
TRIB.US Trinity Biotech plc 20200807 0 2.67 2.67 2.54 2.63 381100 2.63 down down correct
TRIL.US Trillium Therapeutics Inc 20200807 0 7.39 8.3 7.25 8.26 1856693 8.26 up up correct
TRIP.US TripAdvisor Inc 20200807 0 21.24 22.34 20.08 21.06 4254267 21.06 down up incorrect
TRIT.US Triterras Inc 20200807 0 10.3 10.35 10.25 10.28 277134 10.28 down up incorrect
TRMB.US Trimble Inc 20200807 0 48.86 49.3894 48.45 49.17 1167681 49.17 up down incorrect
TRMD.US TORM plc 20200807 0 7.22 7.37 7.12 7.17 11647 6.4597 down down correct
TRMK.US Trustmark Corporation 20200807 0 22.9 24.01 22.71 24 222155 22.8882 up down incorrect
TRNS.US Transcat Inc 20200807 0 28.18 28.7 27.85 28.2 17000 28.2 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20200807 0 0.96 0.97 0.028 0.13 10726 0.13 down down correct
TROO.US TROOPS Inc 20200807 0 1.09 1.09 0.97 1 5700 1 down down correct
TROW.US T. Rowe Price Group Inc 20200807 0 138.54 140.45 137.88 139.63 1108804 134.7388 up up correct
TRS.US TriMas Corporation 20200807 0 23.95 25.11 23.84 25.08 185630 25.0501 up up correct
TRST.US TrustCo Bank Corp NY 20200807 0 5.9 6.19 5.86 6.18 407143 29.023 up up correct
TRUE.US TrueCar Inc 20200807 0 5.697 6.35 5.22 5.48 16613320 5.48 down down correct
TRUP.US Trupanion Inc 20200807 0 71.44 72.495 67.68 70.23 2273467 70.23 down down correct
TRVG.US trivago N.V 20200807 0 1.9 1.94 1.793 1.83 314900 1.83 down down correct
TRVI.US Trevi Therapeutics Inc 20200807 0 4.37 4.56 4.32 4.45 10200 4.45 up down incorrect
TRVN.US Trevena Inc 20200807 0 2.75 2.75 1.72 2.38 44850328 2.38 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20200807 0 21.49 22.17 21.32 21.74 250600 20.3022 up down incorrect
TSBK.US Timberland Bancorp Inc 20200807 0 16.94 16.945 16.75 16.94 18136 16.0119
TSC.US TriState Capital Holdings Inc 20200807 0 13.13 13.87 12.87 13.87 115214 13.87 up up correct
TSCAP.US TriState Capital Holdings Inc 20200807 0 21.42 21.8 21.26 21.28 3854 19.2706 down down correct
TSCBP.US TriState Capital Holdings Inc 20200807 0 20.72 21.08 20.231 20.3 30400 18.4868 down down correct
TSCO.US Tractor Supply Company 20200807 0 147.84 149.88 147.64 148.1 992328 145.6786 up up correct
TSEM.US Tower Semiconductor Ltd 20200807 0 21.34 21.34 20.81 21.13 310361 21.13 down down correct
TSIFX.US TSIFX 20200807 0 9.72 9.72 9.72 9.72 0 9.3022
TSLA.US Tesla Inc 20200807 0 1499.537 1499.75 1415.01 1452.71 44482099 290.542 down down correct
TSRI.US TSR Inc 20200807 0 4.4 4.55 4.4 4.47 2437 4.47 up up correct
TTCF.US Tattooed Chef Inc 20200807 0 14.02 14.8 14 14.53 760670 14.53 up up correct
TTD.US The Trade Desk Inc 20200807 0 496.02 510 478 493.2 2408049 49.32 down up incorrect
TTEC.US TTEC Holdings Inc 20200807 0 55.47 58.47 53.9401 58.26 237929 55.7708 up up correct
TTEK.US Tetra Tech Inc 20200807 0 91.38 92.97 89 92.94 190375 92.1365 up down incorrect
TTGT.US TechTarget Inc 20200807 0 41.06 41.94 40.665 41.65 355027 41.65 up up correct
TTMI.US TTM Technologies Inc 20200807 0 12.36 12.45 12.245 12.33 646284 12.33 down down correct
TTNP.US Titan Pharmaceuticals Inc 20200807 0 0.3 0.3004 0.2911 0.3 104544 9
TTOO.US T2 Biosystems Inc 20200807 0 1.65 1.73 1.62 1.7 6424800 1.7 up up correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20200807 0 2.06 2.09 1.98 2 503708 1.8436 down down correct
TTWO.US Take 20200807 0 175.32 176.55 171.645 174.96 1280367 174.96 down down correct
TURN.US 180 Degree Capital Corp 20200807 0 1.83 1.88 1.82 1.86 69002 5.58 up up correct
TUSK.US Mammoth Energy Services Inc 20200807 0 1.54 1.58 1.5 1.56 78900 1.56 up up correct
TVTX.US Travere Therapeutics Inc 20200807 0 19.14 19.9 18.99 19.2 254783 19.2 up up correct
TVTY.US Tivity Health Inc 20200807 0 17.09 17.13 15.85 16.31 629251 16.31 down down correct
TW.US Tradeweb Markets Inc 20200807 0 53.54 53.77 52.33 52.85 816600 52.5056 down up incorrect
TWIN.US Twin Disc Incorporated 20200807 0 5.81 6.28 5.81 6.06 80600 6.06 up down incorrect
TWNK.US Hostess Brands Inc 20200807 0 13.18 13.33 12.98 13.22 1148000 13.22 up up correct
TWNKW.US Hostess Brands Inc 20200807 0 1.09 1.1101 1.05 1.1101 11956 1.1101 up up correct
TWOU.US 2U Inc 20200807 0 43 43.25 41.04 41.49 3283825 41.49 down up incorrect
TWST.US Twist Bioscience Corporation 20200807 0 66.38 71.71 60.5 61.66 798800 61.66 down up incorrect
TXG.US 10x Genomics Inc 20200807 0 98.9 99.3 95.38 96.13 609400 96.13 down down correct
TXMD.US TherapeuticsMD Inc 20200807 0 1.68 1.73 1.63 1.67 4990485 1.67 down up incorrect
TXN.US Texas Instruments Incorporated 20200807 0 133.74 134.11 132.47 133.56 2856748 129.5596 down down correct
TXRH.US Texas Roadhouse Inc 20200807 0 59.9 61.45 59.55 60.46 713193 59.6863 up up correct
TYHT.US Shineco Inc 20200807 0 0.5326 0.534 0.496 0.512 496716 4.608 down down correct
TYME.US Tyme Technologies Inc 20200807 0 1.27 1.29 1.26 1.29 186533 1.29 up up correct
TZOO.US Travelzoo 20200807 0 6.31 6.34 6.16 6.32 46100 6.32 up down incorrect
UAL.US United Airlines Holdings Inc 20200807 0 33.9 34.415 33.45 34.33 30394461 34.33 up up correct
UBCP.US United Bancorp Inc 20200807 0 10.9 10.9 10.9 10.9 928 10.2957
UBFO.US United Security Bancshares 20200807 0 6.1 6.4 6.1 6.38 19956 5.9235 up up correct
UBOH.US United Bancshares Inc 20200807 0 17.81 17.81 17.81 17.81 31 17.1133
UBSI.US United Bankshares Inc 20200807 0 26.83 28.55 26.58 28.55 456449 26.7977 up up correct
UBX.US Unity Biotechnology Inc 20200807 0 10.75 10.84 10.17 10.43 472400 10.43 down down correct
UCBI.US United Community Banks Inc 20200807 0 18.26 19.2 17.97 19.17 477437 18.4028 up up correct
UCBIO.US United Community Banks Inc 20200807 0 25.95 25.96 25.78 25.839 27200 23.4982 down down correct
UCL.US uCloudlink Group Inc 20200807 0 13.66 13.67 13.1 13.11 2635 13.11 down down correct
UCTT.US Ultra Clean Holdings Inc 20200807 0 28.5 29.6596 27.84 28.26 545781 28.26 down down correct
UEIC.US Universal Electronics Inc 20200807 0 47.65 47.65 43.5 44.28 60100 44.28 down up incorrect
UEPS.US Net 1 UEPS Technologies Inc 20200807 0 3.3293 3.54 3.3293 3.41 318312 3.41 up up correct
UFCS.US United Fire Group Inc 20200807 0 26.09 27.4 26.08 27.34 53966 26.2053 up up correct
UFPI.US UFP Industries Inc 20200807 0 59.83 61 59.52 61 273343 60.2133 up down incorrect
UFPT.US UFP Technologies Inc 20200807 0 43.51 44.93 43.51 44.73 15600 44.73 up up correct
UG.US United 20200807 0 14.88 15.7379 14.88 15.115 5668 14.3617 up up correct
UHAL.US AMERCO 20200807 0 341.9 347.15 340.8986 346.2 48478 343.3834 up up correct
UIHC.US United Insurance Holdings Corp 20200807 0 8.91 8.92 8.59 8.83 83626 8.2551 down down correct
UK.US Ucommune International Ltd 20200807 0 10.1898 10.1898 10.18 10.18 606 10.18 down up incorrect
ULBI.US Ultralife Corporation 20200807 0 6.86 6.97 6.8 6.94 10700 6.94 up down incorrect
ULH.US Universal Logistics Holdings Inc 20200807 0 18.49 18.89 18.42 18.88 100574 18.4363 up up correct
ULTA.US Ulta Beauty Inc 20200807 0 204 204.37 201.41 203.88 564633 203.88 down up incorrect
UMBF.US UMB Financial Corporation 20200807 0 50.17 52.96 50.01 52.95 183586 51.6448 up up correct
UMPQ.US Umpqua Holdings Corporation 20200807 0 10.77 11.32 10.6762 11.29 1029369 10.4402 up up correct
UNAM.US Unico American Corporation 20200807 0 4.39 4.49 4.01 4.17 7500 4.17 down down correct
UNB.US Union Bankshares Inc 20200807 0 18.85 18.86 18.59 18.86 3845 17.8173 up up correct
UNIQX.US UNIQX 20200807 0 26.54 26.54 26.54 26.54 0 25.4141
UNIT.US Uniti Group Inc 20200807 0 10 10.5 9.95 10.42 1459572 9.6156 up down incorrect
UNTY.US Unity Bancorp Inc 20200807 0 12.86 13.57 12.86 13.57 11566 13.2207 up up correct
UONE.US Urban One Inc 20200807 0 12 12.49 11.36 11.55 249120 11.55 down up incorrect
UONEK.US Urban One Inc 20200807 0 1.57 1.65 1.55 1.61 613000 1.61 up up correct
UPLD.US Upland Software Inc 20200807 0 42.25 45 40.45 40.74 501227 40.74 down down correct
UPWK.US Upwork Inc 20200807 0 14.64 14.98 14.34 14.86 4302100 14.86 up up correct
URBN.US Urban Outfitters Inc 20200807 0 19.07 19.43 18.84 19.31 1799805 19.31 up up correct
URGN.US UroGen Pharma Ltd 20200807 0 22.65 23.43 22.52 23.16 131100 23.16 up up correct
USAK.US USA Truck Inc 20200807 0 10.75 11.08 10.65 11.05 58536 11.05 up up correct
USAP.US Universal Stainless & Alloy Products Inc 20200807 0 7.45 7.47 7.38 7.39 7900 7.39 down down correct
USAU.US U.S. Gold Corp 20200807 0 8.14 8.64 8.03 8.52 112742 8.52 up up correct
USEG.US U.S. Energy Corp 20200807 0 5.6 5.7 5.49 5.49 58900 5.49 down down correct
USIO.US Usio Inc 20200807 0 2.71 2.85 2.71 2.84 89194 2.84 up down incorrect
USLM.US United States Lime & Minerals Inc 20200807 0 92.77 95 92.44 92.44 1327 91.7183 down down correct
USQIX.US USQ Core Real Estate Fund 20200807 0 24.91 24.91 24.91 24.91 0 23.6867
USQSX.US USQ Core Real Estate Fund 20200807 0 24.92 24.92 24.92 24.92 0 23.6968
USWS.US U.S. Well Services Inc 20200807 0 0.4357 0.44 0.413 0.4241 71073 1.4844 down down correct
USWSW.US U.S. Well Services Inc. WT EXP 031524 20200807 0 0.04 0.0428 0.0389 0.042 3400 0.042 up up correct
UTHR.US United Therapeutics Corporation 20200807 0 112.8 113.27 111.64 112.79 255214 112.79 down down correct
UTMD.US Utah Medical Products Inc 20200807 0 80.14 83.825 80.14 80.7 10774 77.9627 up down incorrect
UTSI.US UTStarcom Holdings Corp 20200807 0 1.6 1.64 1.6 1.63 27500 1.63 up up correct
UVSP.US Univest Financial Corporation 20200807 0 15.85 16.75 15.73 16.74 84096 16.0667 up down incorrect
UXIN.US Uxin Limited 20200807 0 1.23 1.26 1.22 1.22 693100 1.22 down down correct
VALU.US Value Line Inc 20200807 0 26.54 26.54 25.675 25.76 1839 24.8764 down down correct
VBFC.US Village Bank and Trust Financial Corp 20200807 0 28.82 28.82 28.82 28.82 3 28.748
VBIV.US VBI Vaccines Inc 20200807 0 4.2459 4.44 4.13 4.245 5852365 4.245 down down correct
VBLT.US Vascular Biogenics Ltd 20200807 0 1.32 1.37 1.28 1.3 73700 1.3 down down correct
VBTX.US Veritex Holdings Inc 20200807 0 17.23 18.37 17.08 18.35 297917 17.8051 up up correct
VC.US Visteon Corporation 20200807 0 78.43 79.15 77.675 79.14 160620 79.14 up up correct
VCEL.US Vericel Corporation 20200807 0 15.2 15.85 14.94 15.74 630300 15.74 up down incorrect
VCMIX.US Versus Capital Multi 20200807 0 26.78 26.78 26.78 26.78 0 25.472
VCNX.US Vaccinex Inc 20200807 0 6.4 6.57 5.9 5.97 292500 5.97 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20200807 0 24.69 24.69 24.69 24.69 0 23.8165
VCTR.US Victory Capital Holdings Inc 20200807 0 18.2 18.9 18.2 18.73 83407 18.2991 up up correct
VCYT.US Veracyte Inc 20200807 0 33.07 33.51 31.995 32.35 803877 32.35 down down correct
VECO.US Veeco Instruments Inc 20200807 0 13.37 13.84 13.26 13.68 338379 13.68 up up correct
VEON.US VEON Ltd 20200807 0 1.54 1.57 1.54 1.57 2137089 1.57 up up correct
VERB.US Verb Technology Company Inc 20200807 0 1.23 1.3 1.21 1.29 1463688 1.29 up up correct
VERBW.US Verb Technology Company Inc 20200807 0 0.355 0.3701 0.35 0.37 8428 0.37 up up correct
VERI.US Veritone Inc 20200807 0 12.81 13.16 12.34 12.98 722700 12.98 up up correct
VERO.US Venus Concept Inc 20200807 0 3.04 3.06 3.01 3.05 31700 3.05 up up correct
VERU.US Veru Inc 20200807 0 3.07 3.08 2.98 3.06 440600 3.06 down down correct
VERX.US Vertex Inc 20200807 0 26 26.18 24.97 25.2 625086 25.2 down down correct
VERY.US Vericity Inc 20200807 0 8.96 8.96 8.96 8.96 500 8.96
VFF.US Village Farms International Inc 20200807 0 6.03 6.21 5.91 5.96 464300 5.96 down down correct
VFLEX.US VFLEX 20200807 0 23.94 23.94 23.94 23.94 0 22.2215
VG.US Vonage Holdings Corp 20200807 0 12.49 12.71 12.275 12.53 3513060 12.53 up up correct
VIA.US Via Renewables Inc 20200807 0 7.91 8.41 7.75 8.4 169606 7.5757 up up correct
VIAC.US ViacomCBS Inc 20200807 0 26.6 26.88 25.6601 26.21 11786360 25.2486 down down correct
VIACA.US ViacomCBS Inc 20200807 0 28.44 28.59 27.42 28.01 81546 27.0566 down down correct
VIASP.US Via Renewables Inc 20200807 0 20.56 21.409 20.5 20.66 4400 18.5056 up up correct
VIAV.US Viavi Solutions Inc 20200807 0 14.22 14.28 14.08 14.26 1711972 14.26 up up correct
VICR.US Vicor Corporation 20200807 0 81.71 82.99 78.79 79.33 218797 79.33 down down correct
VINC.US Vincerx Pharma Inc 20200807 0 10.02 10.03 10.01 10.03 2401 10.03 up down incorrect
VIOT.US Viomi Technology Co. Ltd 20200807 0 6.2 6.51 5.92 6.26 291900 6.26 up up correct
VIR.US Vir Biotechnology Inc 20200807 0 50.08 52.16 49.75 52.03 456800 52.03 up up correct
VIRC.US Virco Mfg. Corporation 20200807 0 2.18 2.3 2.18 2.3 9000 2.3 up up correct
VIRT.US Virtu Financial Inc 20200807 0 25.03 25.15 22.69 22.82 2306520 21.6008 down down correct
VIRX.US Viracta Therapeutics Inc 20200807 0 3 3.2 2.9 3.1 1984970 3.1 up up correct
VISL.US Vislink Technologies Inc 20200807 0 2.6 2.63 2.44 2.49 902105 2.49 down down correct
VITL.US Vital Farms Inc 20200807 0 41.01 41.7917 38.86 38.86 483421 38.86 down down correct
VIVE.US Viveve Medical Inc 20200807 0 6.004 6.115 5.901 6.047 67591 6.047 up up correct
VIVO.US Meridian Bioscience Inc 20200807 0 25.5 25.6 19.06 19.32 2415485 19.32 down down correct
VJET.US voxeljet AG 20200807 0 1.32 1.35 1.31 1.35 7132 6.75 up up correct
VKTX.US Viking Therapeutics Inc 20200807 0 7.25 7.56 7.2121 7.53 984007 7.53 up up correct
VLCN.US Volcon Inc. Common stock 20200807 0 6.55 6.8 6.5 6.8 1655 6.8 up up correct
VLDR.US Velodyne Lidar Inc 20200807 0 15.58 16.05 15.58 15.92 396639 15.92 up up correct
VLDRW.US Velodyne Lidar Inc 20200807 0 2.45 2.4999 2.25 2.2801 229066 2.2801 down down correct
VLGEA.US Village Super Market Inc 20200807 0 24.61 25.66 24.61 25.5 38473 24.1777 up down incorrect
VLY.US Valley National Bancorp 20200807 0 7.4 7.97 7.36 7.96 2165849 7.4998 up down incorrect
VLYPO.US Valley National Bancorp 20200807 0 23.37 23.977 22.71 22.87 9978 21.0944 down up incorrect
VLYPP.US Valley National Bancorp 20200807 0 25.6724 25.95 25.2864 25.62 5438 23.6048 down down correct
VMACU.US Vistas Media Acquisition Company Inc 20200807 0 9.95 10 9.91 9.95 1938900 9.95
VMD.US Viemed Healthcare Inc 20200807 0 10.11 10.39 9.95 10.11 234100 10.11
VNDA.US Vanda Pharmaceuticals Inc 20200807 0 11.55 12.07 11.13 12 560732 12 up up correct
VNET.US 21Vianet Group Inc 20200807 0 25.16 25.16 22.92 23.13 1475069 23.13 down down correct
VNOM.US Viper Energy Partners LP 20200807 0 10.25 10.5 10.1 10.35 277801 9.6287 up up correct
VOD.US Vodafone Group Plc 20200807 0 15.38 15.48 15.29 15.41 4556805 14.0299 up up correct
VOXX.US VOXX International Corporation 20200807 0 6.65 6.85 6.5835 6.73 55504 6.73 up up correct
VQS.US Viq Solutions Inc 20200807 0 2.82 2.82 2.82 2.82 200 2.82
VRA.US Vera Bradley Inc 20200807 0 4.22 4.6 4.19 4.49 214053 4.49 up down incorrect
VRAY.US ViewRay Inc 20200807 0 3.17 3.27 3.068 3.26 708800 3.26 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20200807 0 6.98 6.98 6.55 6.66 137300 6.66 down down correct
VRDN.US Viridian Therapeutics Inc 20200807 0 1.09 1.11 1.07 1.09 65153 16.35
VREX.US Varex Imaging Corporation 20200807 0 16.17 16.57 15.95 16.38 191000 16.38 up down incorrect
VRM.US Vroom Inc 20200807 0 69.95 71 62.74 63.97 1294900 63.97 down down correct
VRME.US VerifyMe Inc 20200807 0 3.67 4.135 3.6134 4.1 98997 4.1 up up correct
VRMEW.US VerifyMe Inc 20200807 0 1.106 1.21 0.96 1.21 9562 1.21 up up correct
VRNA.US Verona Pharma plc 20200807 0 7.01 7.83 6.87 7.83 354500 7.83 up up correct
VRNS.US Varonis Systems Inc 20200807 0 120.01 122.7089 116.38 118.18 1238130 39.3933 down down correct
VRNT.US Verint Systems Inc 20200807 0 44.4189 44.8588 43.7791 44.3889 444314 22.6128 down down correct
VRRM.US Verra Mobility Corporation 20200807 0 10.92 11.95 10.8 11.31 2412600 11.31 up down incorrect
VRSK.US Verisk Analytics Inc 20200807 0 188.91 191.205 188.44 191.16 597120 189.4616 up down incorrect
VRSN.US VeriSign Inc 20200807 0 211.31 212.19 208.82 210.4 408997 210.4 down down correct
VRTS.US Virtus Investment Partners Inc 20200807 0 137.52 143.23 137.52 143.05 27097 140.1996 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20200807 0 273.48 277.2 269.95 272.99 1005983 272.99 down down correct
VS.US Versus Systems Inc 20200807 0 0.1897 0.1918 0.18 0.18 4410 2.88 down down correct
VSAT.US Viasat Inc 20200807 0 39.73 42.85 39.68 42.1 1646623 42.1 up down incorrect
VSEC.US VSE Corporation 20200807 0 28.63 29.57 28.6 29.49 18409 29.1804 up up correct
VSLAX.US Invesco Senior Loan Fund Class A 20200807 0 5.94 5.94 5.94 5.94 0 5.6654
VSLCX.US Invesco Senior Loan Fund Class C 20200807 0 5.96 5.96 5.96 5.96 0 5.7408
VSLYX.US If Inv Snr Fnd Y 20200807 0 5.95 5.95 5.95 5.95 0 5.6563
VSTA.US Vasta Platform Limited 20200807 0 17.53 18 17.02 17.8 669166 17.8 up up correct
VSTM.US Verastem Inc 20200807 0 1.49 1.52 1.46 1.48 2176900 1.48 down up incorrect
VTGN.US VistaGen Therapeutics Inc 20200807 0 0.837 0.92 0.835 0.8945 9422559 0.8945 up up correct
VTNR.US Vertex Energy Inc 20200807 0 0.564 0.575 0.551 0.575 73861 0.575 up up correct
VTRS.US Viatris Inc 20200807 0 16.21 16.42 16.005 16.355 3873739 15.9824 up up correct
VTSI.US VirTra Inc 20200807 0 4.48 4.6 4.42 4.5 39202 4.5 up up correct
VTVT.US vTv Therapeutics Inc 20200807 0 2.43 2.53 2.38 2.43 269445 2.43
VUZI.US Vuzix Corporation 20200807 0 4.15 4.2 3.83 4 1294562 4 down down correct
VVPR.US VivoPower International PLC 20200807 0 1.99 2.1 1.93 2.05 114381 2.05 up up correct
VWTR.US Vidler Water Resources Inc 20200807 0 8.34 8.77 8.34 8.77 43700 8.77 up up correct
VXRT.US Vaxart Inc 20200807 0 9.89 10.2 9.19 9.19 13723900 9.19 down down correct
VYGR.US Voyager Therapeutics Inc 20200807 0 10.9 11.34 10.79 11.19 212100 11.19 up up correct
VYNE.US VYNE Therapeutics Inc 20200807 0 6.48 6.64 6.36 6.46 432425 6.46 down up incorrect
VYNT.US Vyant Bio Inc 20200807 0 2.94 3.25 2.89 3.12 93500 3.12 up up correct
WABC.US Westamerica Bancorporation 20200807 0 60.5 62.93 60.44 62.93 83016 60.6977 up up correct
WAFD.US Washington Federal Inc 20200807 0 23.62 24.83 23.435 24.74 383271 23.7846 up up correct
WAFU.US Wah Fu Education Group Limited 20200807 0 5.77 5.97 5.64 5.71 48417 5.71 down down correct
WASH.US Washington Trust Bancorp Inc 20200807 0 33.86 35.65 33.81 35.65 50026 33.6567 up up correct
WATT.US Energous Corporation 20200807 0 3.18 3.34 3.14 3.31 684650 3.31 up down incorrect
WB.US Weibo Corporation 20200807 0 34.53 35.33 34.05 34.37 1173557 34.37 down down correct
WBA.US Walgreens Boots Alliance Inc 20200807 0 40.67 41.61 40.52 41.52 4538665 39.0689 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20200807 0 41.65 41.665 39.53 40.14 1434700 40.14 down down correct
WDAY.US Workday Inc 20200807 0 184.46 184.46 174.52 177.47 1635480 177.47 down down correct
WDC.US Western Digital Corporation 20200807 0 37.39 37.9 36.5 36.995 10250040 36.995 down down correct
WDFC.US WD 20200807 0 196.49 199.17 193.82 196.28 83144 193.4402 down down correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20200807 0 12.91 12.91 12.91 12.91 0 12.802
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20200807 0 13.28 13.28 13.28 13.28 0 13.1741
WEN.US The Wendy's Company 20200807 0 22.19 22.7 22.1 22.34 2612241 21.783 up up correct
WERN.US Werner Enterprises Inc 20200807 0 41.87 43 41.87 42.85 917656 42.3431 up up correct
WESFX.US Wildermuth Endowment Strategy Fund 20200807 0 13.42 13.42 13.42 13.42 0 13.3126
WETF.US WisdomTree Investments Inc 20200807 0 3.79 4.33 3.785 4.29 1928353 4.147 up up correct
WEYS.US Weyco Group Inc 20200807 0 17.9 18.522 17.9 18.45 12005 17.4143 up up correct
WFCF.US Where Food Comes From Inc 20200807 0 1.49 1.53 1.48 1.52 7363 6.0193 up up correct
WFCPX.US Wells Fargo & Co Non 20200807 0 25.77 25.77 25.77 25.77 0 25.77
WHF.US WhiteHorse Finance Inc 20200807 0 9.72 9.97 9.7 9.97 112792 8.4247 up up correct
WHFBZ.US WHFBZ 20200807 0 24.8344 25 24.8344 24.9059 6977 22.6514 up up correct
WHLM.US Wilhelmina International Inc 20200807 0 3.92 4.08 3.92 4.01 53337 4.01 up up correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20200807 0 1.98 2.22 1.98 2.22 76700 2.22 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20200807 0 12.6 12.6 12.4 12.4 1200 12.4 down down correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20200807 0 8.99 8.99 8.99 8.99 0 8.99
WILC.US G. Willi 20200807 0 19.25 19.25 17.26 17.52 11129 16.5223 down up incorrect
WIMI.US WiMi Hologram Cloud Inc 20200807 0 9.35 9.5 8.5 8.7 3044889 8.7 down down correct
WINA.US Winmark Corporation 20200807 0 163.5 165 161.56 164.49 30173 155.2867 up up correct
WING.US Wingstop Inc 20200807 0 167.98 170 162.51 165.85 467870 158.6338 down down correct
WINT.US Windtree Therapeutics Inc 20200807 0 8.95 9.25 8.8804 9.2 51079 9.2 up down incorrect
WIRE.US Encore Wire Corporation 20200807 0 52.05 54.1 52.05 54.03 68865 53.9471 up up correct
WISA.US Summit Wireless Technologies Inc 20200807 0 2.43 2.43 2.36 2.42 131200 2.42 down up incorrect
WIX.US Wix.com Ltd 20200807 0 315 316.22 290.825 291.6 1441699 291.6 down down correct
WKEY.US WISeKey International Holding AG 20200807 0 9.94 11.23 9.82 10.48 660100 10.48 up down incorrect
WKHS.US Workhorse Group Inc 20200807 0 17.21 17.39 16.3 16.52 17088449 16.52 down up incorrect
WKSP.US Worksport Ltd. Common Stock 20200807 0 0.079 0.085 0.074 0.08 279100 0.08 up up correct
WLDN.US Willdan Group Inc 20200807 0 27.75 29.75 27.75 29.01 87113 29.01 up up correct
WLFC.US Willis Lease Finance Corporation 20200807 0 26.58 27 25.8 25.84 7600 25.84 down down correct
WLTW.US Willis Towers Watson Public Limited Company 20200807 0 198.8 200.21 197.61 199.47 682061 196.3048 up up correct
WMG.US Warner Music Group Corp 20200807 0 28.8 28.865 28.33 28.51 660262 27.8756 down down correct
WNEB.US Western New England Bancorp Inc 20200807 0 5.03 5.29 5.03 5.2 29253 4.9875 up up correct
WPRT.US Westport Fuel Systems Inc 20200807 0 1.64 1.68 1.505 1.67 1733004 1.67 up up correct
WRAP.US Wrap Technologies Inc 20200807 0 9.95 10.14 9.09 9.26 1036300 9.26 down down correct
WRLD.US World Acceptance Corporation 20200807 0 78.24 81.41 77.96 80.5 36900 80.5 up up correct
WSBC.US WesBanco Inc 20200807 0 21.03 22.12 20.835 22.08 328458 20.7396 up up correct
WSBCP.US WesBanco Inc 20200807 0 25.6 26.167 25.59 25.97 244500 23.6458 up up correct
WSBF.US Waterstone Financial Inc 20200807 0 15.32 15.87 15.32 15.82 68850 14.4913 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20200807 0 15.97 16.2 15.68 16.05 2728900 16.05 up up correct
WSFS.US WSFS Financial Corporation 20200807 0 28.58 30.81 28.23 30.8 258317 30.3717 up up correct
WSTG.US Wayside Technology Group Inc 20200807 0 23.8 24.5999 23.8 24.55 6974 23.5654 up up correct
WTBA.US West Bancorporation Inc 20200807 0 16.31 17.25 16.3 17.2 51373 16.4298 up up correct
WTER.US The Alkaline Water Company Inc 20200807 0 1.81 1.83 1.6 1.82 2179004 1.82 up down incorrect
WTFC.US Wintrust Financial Corporation 20200807 0 42 44.87 41.745 44.86 332631 43.9045 up down incorrect
WTFCM.US Wintrust Financial Corporation 20200807 0 25.39 25.41 25.2419 25.31 8701 23.486 down down correct
WTFCP.US Wintrust Financial Corporation 20200807 0 25.83 25.84 25.73 25.83 54637 23.6748
WTRH.US Waitr Holdings Inc 20200807 0 4.98 5.366 4.91 5.15 4570780 5.15 up up correct
WTW.US Weight Watchers International Inc 20200807 0 25.11 25.87 24.71 24.905 13092 24.905 down down correct
WVE.US Wave Life Sciences Ltd 20200807 0 9.01 9.18 9 9.15 546900 9.15 up up correct
WVFC.US WVS Financial Corp 20200807 0 13.1 13.1 13.1 13.1 242 12.6817
WVVI.US Willamette Valley Vineyards Inc 20200807 0 6.463 6.5043 6.463 6.5 1959 6.5 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20200807 0 5.7883 5.7883 5.1001 5.65 4009 5.2524 down down correct
WW.US WW International Inc 20200807 0 25 25.89 24.67 24.91 1143608 24.91 down down correct
WWD.US Woodward Inc 20200807 0 81.04 82.685 77.06 80.45 476440 79.8652 down up incorrect
WYNN.US Wynn Resorts Limited 20200807 0 75.05 75.96 73.11 74.1 4874768 74.1 down down correct
XAIR.US Beyond Air Inc 20200807 0 5.85 6 5.09 5.28 513200 5.28 down down correct
XBIO.US Xenetic Biosciences Inc 20200807 0 1.3 1.3 1.21 1.25 189352 1.25 down down correct
XBIOW.US Xenetic Biosciences Inc 20200807 0 1.1 1.1 1.1 1.1 0 1.1
XBIT.US XBiotech Inc 20200807 0 15.78 15.78 15 15.04 104812 15.04 down up incorrect
XCAPX.US ACAP Strategic Fund 20200807 0 25.11 25.11 25.11 25.11 0 24.1169
XCBFX.US Capstone Church Bond Fund 20200807 0 12 12 12 12 0 12
XCLIX.US XCLIX 20200807 0 10.99 10.99 10.99 10.99 0 10.6304
XCUR.US Exicure Inc 20200807 0 2.31 2.41 2.282 2.4 134900 2.4 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20200807 0 18.71 18.71 18.71 18.71 0 18.71
XEL.US Xcel Energy Inc 20200807 0 70.37 72.835 70.19 72.34 5060975 69.464 up down incorrect
XELA.US Exela Technologies Inc 20200807 0 0.5775 0.658 0.55 0.6278 22400420 1.8834 up down incorrect
XELB.US Xcel Brands Inc 20200807 0 0.88 0.9 0.85 0.8715 52404 0.8715 down down correct
XENE.US Xenon Pharmaceuticals Inc 20200807 0 11.2 11.68 10.82 11.2 245916 11.2
XENT.US Intersect ENT Inc 20200807 0 20.4 21.15 20.21 21.14 573464 21.14 up down incorrect
XERS.US Xeris Pharmaceuticals Inc 20200807 0 3.23 3.37 3.08 3.35 3187800 3.35 up down incorrect
XFOR.US X4 Pharmaceuticals Inc 20200807 0 8.26 8.35 8.1803 8.35 42661 8.35 up down incorrect
XGEIX.US Guggenheim Energy & Income Fund 20200807 0 769.16 769.16 769.16 769.16 0 631.9109
XGN.US Exagen Inc 20200807 0 13.85 14.455 13.665 14.15 60300 14.15 up up correct
XILSX.US Pioneer ILS Interval Fund 20200807 0 8.63 8.63 8.63 8.63 0 8.2014
XLNX.US Xilinx Inc 20200807 0 108.6963 109.14 106.59 107.46 2165073 106.5669 down down correct
XLRN.US Acceleron Pharma Inc 20200807 0 100.35 104.92 97.46 99.12 995738 99.12 down down correct
XNCR.US Xencor Inc 20200807 0 31.7 33 31.7 32.14 274547 32.14 up up correct
XNET.US Xunlei Limited 20200807 0 4.5 4.51 4.01 4.1 2692192 4.1 down up incorrect
XOMA.US XOMA Corporation 20200807 0 16.38 17 15.48 16.43 38137 16.43 up up correct
XONE.US The ExOne Company 20200807 0 10 10.435 9.62 10.11 387104 10.11 up up correct
XP.US XP Inc 20200807 0 49.42 49.86 47.23 48.13 1125100 48.13 down down correct
XPEL.US XPEL Inc 20200807 0 19.93 20.11 19.79 20.06 97736 20.06 up up correct
XPER.US Xperi Holding Corporation 20200807 0 17 17.245 16.635 17.03 547469 16.8033 up down incorrect
XPRTX.US Van Kampen Senior Loan Fund Class I 20200807 0 5.94 5.94 5.94 5.94 0 5.6689
XRAY.US DENTSPLY SIRONA Inc 20200807 0 43.42 45.36 43.35 45.36 2843473 44.9314 up down incorrect
XRX.US Xerox Holdings Corporation Common Stock 20200807 0 16.23 16.77 16.19 16.76 3621120 15.8259 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20200807 0 10.27 10.27 10.27 10.27 0 9.8032
XSICX.US Voya Senior Income Fund Class 20200807 0 10.24 10.24 10.24 10.24 0 9.8358
XSIIX.US ING Senior Incm Fd 20200807 0 10.23 10.23 10.23 10.23 0 9.733
XSILX.US XSILX 20200807 0 8.67 8.67 8.67 8.67 0 8.3391
XSIWX.US ING Senior Incm Fd 20200807 0 10.27 10.27 10.27 10.27 0 9.7733
XSLCX.US Invesco Senior Loan Fund Class 20200807 0 5.94 5.94 5.94 5.94 0 5.94
XSPA.US XpresSpa Group Inc 20200807 0 4.18 4.25 4.11 4.18 2821521 4.18
XTLB.US XTL Biopharmaceuticals Ltd 20200807 0 1.75 1.75 1.695 1.7 4797 1.7 down up incorrect
XXII.US 22nd Century Group Inc. Common Stock 20200807 0 0.74 0.75 0.721 0.73 699100 0.73 down down correct
YELL.US Yellow Corporation 20200807 0 3.2 3.49 3.17 3.38 1307500 3.38 up up correct
YI.US 111 Inc 20200807 0 6.42 6.53 6.42 6.43 17500 6.43 up up correct
YJ.US Yunji Inc 20200807 0 2.7 2.8 2.63 2.67 235900 2.67 down down correct
YMAB.US Y 20200807 0 38.57 40.98 37.55 38.03 141300 38.03 down down correct
YMTX.US Yumanity Therapeutics Inc 20200807 0 1.39 1.47 1.34 1.37 94651 27.4 down down correct
YNDX.US Yandex N.V 20200807 0 59.72 60 58.53 59.16 1278806 59.16 down up incorrect
YORW.US The York Water Company 20200807 0 45.72 48.2 45.72 48.1 29438 47.1117 up up correct
YTEN.US Yield10 Bioscience Inc 20200807 0 6.07 6.32 6.06 6.23 21565 6.23 up up correct
YTRA.US Yatra Online Inc 20200807 0 0.707 0.72 0.7 0.719 217100 0.719 up up correct
YVR.US Liquid Media Group Ltd 20200807 0 1.87 1.91 1.82 1.88 450700 1.88 up up correct
YY.US JOYY Inc 20200807 0 82.35 82.97 72.5 73.46 2070911 70.5602 down down correct
Z.US Zillow Group Inc 20200807 0 78.99 85.1 76 79.76 27329700 79.76 up up correct
ZBRA.US Zebra Technologies Corporation 20200807 0 284.73 285.02 281.26 283.04 195110 283.04 down down correct
ZCMD.US Zhongchao Inc 20200807 0 2.39 2.48 2.3 2.34 181600 2.34 down down correct
ZD.US Ziff Davis Inc. 20200807 0 59.84 61.49 59.82 61.37 906898 61.37 up up correct
ZEST.US Ecoark Holdings Inc. Common Stock 20200807 0 3.78 3.78 3.65 3.68 135000 3.68 down down correct
ZEUS.US Olympic Steel Inc 20200807 0 11.2 11.29 10.85 11.26 26427 11.1883 up up correct
ZG.US Zillow Group Inc 20200807 0 79.45 85.16 76.235 79.84 3805423 79.84 up up correct
ZGNX.US Zogenix Inc 20200807 0 23.82 24.665 23.8 24.26 1487901 24.26 up down incorrect
ZGYH.US Yunhong International 20200807 0 9.79 9.79 9.79 9.79 0 9.79
ZGYHR.US Yunhong International 20200807 0 0.172 0.172 0.1712 0.1712 1098 0.1712 down up incorrect
ZGYHU.US Yunhong International 20200807 0 10.05 10.05 10.05 10.05 0 10.05
ZGYHW.US Yunhong International 20200807 0 0.2359 0.236 0.2281 0.2359 21254 0.2359
ZI.US ZoomInfo Technologies Inc 20200807 0 47.11 47.11 43.52 46.1 1862100 46.1 down up incorrect
ZION.US Zions Bancorporation National Association 20200807 0 32.32 33.79 32.02 33.79 1032772 32.3523 up up correct
ZIONL.US ZIONL 20200807 0 27.09 27.12 26.96 27.08 7600 24.6421 down down correct
ZIONO.US Zions Bancorporation National Association 20200807 0 27.45 27.45 26.24 26.5 22400 24.2946 down down correct
ZIONP.US Zions Bancorporation National Association 20200807 0 22.13 22.89 22.12 22.89 1500 21.5226 up down incorrect
ZIOP.US ZIOPHARM Oncology Inc 20200807 0 3.12 3.37 3.07 3.32 1798202 3.32 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20200807 0 0.108 0.108 0.108 0.108 150 0.108
ZIXI.US Zix Corporation 20200807 0 6 6.21 5.83 6.03 1865600 6.03 up up correct
ZKIN.US ZK International Group Co. Ltd 20200807 0 1.31 1.389 1.297 1.312 13100 1.312 up up correct
ZLAB.US Zai Lab Limited 20200807 0 78.03 81.93 77.38 80.35 446900 80.35 up up correct
ZM.US Zoom Video Communications Inc 20200807 0 266.45 268 252.79 258.73 5024700 258.73 down down correct
ZNGA.US Zynga Inc 20200807 0 9.7 10.16 9.6 9.73 43204300 9.73 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20200807 0 33.95 34.8 33.61 34.5 66200 34.5 up up correct
ZS.US Zscaler Inc 20200807 0 131.33 131.79 125.2 125.85 2425800 125.85 down down correct
ZSAN.US Zosano Pharma Corporation 20200807 0 1.59 1.64 1.435 1.56 17881100 1.56 down down correct
ZUMZ.US Zumiez Inc 20200807 0 22.41 24.09 22.41 23.8 226645 23.8 up down incorrect
ZVO.US Zovio Inc 20200807 0 6.32 6.59 6.1 6.41 1266300 6.41 up up correct
ZVZZT.US NASDAQ TEST STOCK 20200807 0 10.885 11.05 9.92 11.05 2302101 11.05 up down incorrect
ZYNE.US Zynerba Pharmaceuticals Inc 20200807 0 4.3 4.33 4.12 4.22 542813 4.22 down down correct
ZYXI.US Zynex Inc 20200807 0 17.05 17.43 16.69 17.04 681000 17.04 down down correct

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