CollectAI

close-nasdaq_stocks

2020/08/21

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20200821 0 10.49 10.49 10.49 10.49 0 9.9661
AACG.US ATA Creativity Global 20200821 0 1.2 1.2 1.0901 1.125 22318 1.125 down down correct
AADI.US Aadi Bioscience Inc 20200821 0 23.85 24 22.35 23.1 72040 23.1 down down correct
AAIDX.US AAIDX 20200821 0 20.85 20.85 20.85 20.85 0 19.0171
AAL.US American Airlines Group Inc 20200821 0 12.439 12.63 12.09 12.16 35822848 12.16 down down correct
AAME.US Atlantic American Corporation 20200821 0 2.03 2.28 2.03 2.04 14747 2.0294 up down incorrect
AAOI.US Applied Optoelectronics Inc 20200821 0 12.52 12.61 11.57 11.65 1479253 11.65 down up incorrect
AAON.US AAON Inc 20200821 0 58.7 58.88 57.8 58.58 177216 58.1052 down up incorrect
AAPL.US Apple Inc 20200821 0 477.05 499.472 477 497.48 338054640 123.3951 up up correct
AATC.US Image Sensing Systems Inc 20200821 0 3.75 3.75 3.55 3.63 10000 3.4539 down up incorrect
AAWW.US Atlas Air Worldwide Holdings Inc 20200821 0 58.63 59.33 57.14 57.72 462704 57.72 down down correct
ABCB.US Ameris Bancorp 20200821 0 24.07 24.34 23.44 23.73 273924 23.2776 down down correct
ABEO.US Abeona Therapeutics Inc 20200821 0 2.57 2.5799 2.45 2.47 602493 2.47 down down correct
ABIO.US ARCA biopharma Inc 20200821 0 5.67 5.7608 5.52 5.58 394162 5.58 down down correct
ABMD.US Abiomed Inc 20200821 0 310 310.5 304.45 307.57 254002 307.57 down up incorrect
ABST.US Absolute Software Corporation 20200821 0 11.74 11.76 11.74 11.76 1500 11.4649 up up correct
ABTX.US Allegiance Bancshares Inc 20200821 0 24.63 24.78 24.4501 24.67 61709 24.2062 up down incorrect
ABUS.US Arbutus Biopharma Corporation 20200821 0 3.33 3.44 3.16 3.18 2409907 3.18 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20200821 0 4 4 4 4 0 4
ACAD.US ACADIA Pharmaceuticals Inc 20200821 0 39.05 39.32 37.93 38.32 1620650 38.32 down up incorrect
ACB.US Aurora Cannabis Inc 20200821 0 9.56 9.65 9.355 9.41 2342237 9.41 down down correct
ACBI.US Atlantic Capital Bancshares Inc 20200821 0 10.91 10.91 10.67 10.85 53100 10.85 down down correct
ACCD.US Accolade Inc 20200821 0 39.85 40.85 39.21 39.69 161454 39.69 down down correct
ACER.US Acer Therapeutics Inc 20200821 0 2.84 2.955 2.72 2.72 507619 2.72 down down correct
ACET.US Adicet Bio Inc 20200821 0 2.3 2.34 2.14 2.19 44776 15.33 down up incorrect
ACEVU.US ACE Convergence Acquisition Corp 20200821 0 10 10 9.97 9.97 8800 9.97 down up incorrect
ACGL.US Arch Capital Group Ltd 20200821 0 31.38 31.41 30.78 30.9 1022929 30.9 down down correct
ACGLO.US Arch Capital Group Ltd 20200821 0 26.21 26.32 26.19 26.27 8240 24.2986 up up correct
ACHC.US Acadia Healthcare Company Inc 20200821 0 29.65 29.77 29.04 29.61 380263 29.61 down up incorrect
ACHV.US Achieve Life Sciences Inc 20200821 0 8.86 8.94 8.35 8.45 331524 8.45 down down correct
ACIU.US AC Immune SA 20200821 0 7.25 8.34 7.18 7.69 859800 7.69 up up correct
ACIW.US ACI Worldwide Inc 20200821 0 29.87 30.015 29.34 29.71 602096 29.71 down up incorrect
ACLS.US Axcelis Technologies Inc 20200821 0 24.67 25.0376 24.23 24.55 740260 24.55 down down correct
ACMR.US ACM Research Inc 20200821 0 96.43 96.91 94.99 96.17 239800 96.17 down down correct
ACNB.US ACNB Corporation 20200821 0 21.38 21.7681 21.38 21.4 10974 20.219 up up correct
ACOR.US Acorda Therapeutics Inc 20200821 0 0.605 0.6264 0.601 0.6079 381397 3.6474 up up correct
ACRS.US Aclaris Therapeutics Inc 20200821 0 2.68 2.74 2.46 2.55 567459 2.55 down down correct
ACRX.US AcelRx Pharmaceuticals Inc 20200821 0 1.39 1.43 1.36 1.37 750100 1.37 down down correct
ACST.US Acasti Pharma Inc 20200821 0 0.8052 0.8089 0.75 0.765 286703 6.12 down down correct
ACTG.US Acacia Research Corporation 20200821 0 4 4.01 3.91 3.92 163271 3.92 down down correct
ADAP.US Adaptimmune Therapeutics plc 20200821 0 8.67 8.82 8.3 8.43 505651 8.43 down down correct
ADBE.US Adobe Inc 20200821 0 477.09 477.28 470.34 473.22 2645579 473.22 down down correct
ADES.US Advanced Emissions Solutions Inc 20200821 0 4.17 4.17 3.9558 4.11 334181 4.11 down down correct
ADI.US Analog Devices Inc 20200821 0 117.07 117.23 115.74 116.02 3055989 113.0301 down down correct
ADIL.US Adial Pharmaceuticals Inc 20200821 0 1.52 1.52 1.41 1.46 473021 1.46 down down correct
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20200821 0 0.3101 0.3101 0.3101 0.3101 2400 0.3101
ADMA.US ADMA Biologics Inc 20200821 0 2.72 2.74 2.47 2.52 3668300 2.52 down down correct
ADMP.US Adamis Pharmaceuticals Corporation 20200821 0 0.8956 0.98 0.8553 0.8929 5790363 0.8929 down down correct
ADMS.US Adamas Pharmaceuticals Inc 20200821 0 4.82 4.92 4.47 4.51 475566 4.51 down up incorrect
ADN.US Advent Technologies Holdings Inc 20200821 0 10.28 10.28 10.28 10.28 0 10.28
ADNWW.US Advent Technologies Holdings Inc 20200821 0 0.36 0.41 0.36 0.4 84893 0.4 up down incorrect
ADP.US Automatic Data Processing Inc 20200821 0 139.05 139.05 137.1 138.08 1795675 133.8875 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20200821 0 43.24 43.7 42.56 43.24 428000 43.24
ADSK.US Autodesk Inc 20200821 0 249.33 249.9323 245.27 248.27 1088357 248.27 down up incorrect
ADTN.US ADTRAN Inc 20200821 0 11.75 11.9225 11.48 11.57 173741 11.279 down down correct
ADTX.US Aditxt Inc 20200821 0 4.25 4.28 3.97 4.07 329700 4.07 down down correct
ADUS.US Addus HomeCare Corporation 20200821 0 96.55 96.97 94.91 95.94 72130 95.94 down down correct
ADV.US Advantage Solutions Inc 20200821 0 10.6 10.9 10.6 10.876 12200 10.876 up up correct
ADVM.US Adverum Biotechnologies Inc 20200821 0 13.17 13.36 12.76 12.97 1132746 12.97 down down correct
ADXN.US Addex Therapeutics Ltd 20200821 0 14.5 17.31 13.7 14.1 19200 14.1 down down correct
ADXS.US Advaxis Inc 20200821 0 0.479 0.49 0.461 0.462 650000 0.462 down down correct
AEGN.US Aegion Corporation 20200821 0 16.36 16.51 15.93 16.14 70580 16.14 down up incorrect
AEHL.US Antelope Enterprise Holdings Limited 20200821 0 0.722 0.7399 0.7 0.7179 599624 2.1537 down down correct
AEHR.US Aehr Test Systems 20200821 0 1.91 1.92 1.88 1.9 70500 1.9 down down correct
AEIS.US Advanced Energy Industries Inc 20200821 0 75.79 76.3 73.85 75.01 225159 74.6893 down up incorrect
AEL.US PB 20200821 0 25.2 25.28 25.14 25.26 233029 23.4788 up up correct
AEMD.US Aethlon Medical Inc 20200821 0 1.56 1.57 1.46 1.52 351395 1.52 down down correct
AEP.US American Electric Power Company Inc 20200821 0 79.2 79.69 77.99 79.08 3090628 75.7181 down down correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20200821 0 48.57 48.58 48.07 48.335 108600 44.0043 down down correct
AEPPZ.US American Electric Power Company Inc 20200821 0 48.68 49.01 48.4 48.97 304700 45.4281 up down incorrect
AERI.US Aerie Pharmaceuticals Inc 20200821 0 12.17 12.17 11.35 11.4 726517 11.4 down down correct
AESE.US Allied Esports Entertainment Inc 20200821 0 1.7 1.83 1.7 1.78 3575800 1.78 up up correct
AEY.US ADDvantage Technologies Group Inc 20200821 0 2.3 2.39 2.23 2.34 248627 2.34 up down incorrect
AEYE.US AudioEye Inc 20200821 0 18.85 22.2859 18.85 21.28 535158 21.28 up up correct
AEZS.US Aeterna Zentaris Inc 20200821 0 0.5075 0.5145 0.49 0.5 2738330 0.5 down down correct
AFBI.US Affinity Bancshares Inc 20200821 0 7.333 7.3881 7.2889 7.3826 1579 7.3826 up up correct
AFIB.US Acutus Medical Inc 20200821 0 27 28.29 26.58 27.66 47900 27.66 up up correct
AFIN.US American Finance Trust Inc 20200821 0 7.06 7.13 6.85 6.96 429695 6.2447 down down correct
AFINP.US American Finance Trust Inc 20200821 0 24.201 24.4 24 24.27 28000 22.1611 up down incorrect
AFMD.US Affimed N.V 20200821 0 3.95 4.05 3.75 3.83 563992 3.83 down down correct
AFYA.US Afya Limited 20200821 0 24.77 24.89 24.27 24.44 117600 24.44 down down correct
AGBA.US AGBA Acquisition Limited 20200821 0 10.31 10.31 10.3 10.3 25300 10.3 down down correct
AGBAU.US AGBA Acquisition Limited 20200821 0 10.7 10.7 10.7 10.7 0 10.7
AGBAW.US AGBA Acquisition Limited 20200821 0 0.17 0.1999 0.17 0.19 3175 0.19 up up correct
AGEN.US Agenus Inc 20200821 0 4.4 4.4363 4.11 4.22 1932271 4.22 down down correct
AGFS.US AgroFresh Solutions Inc 20200821 0 2.31 2.32 2.26 2.31 46600 2.31
AGIL.US AgileThought Inc 20200821 0 9.88 9.88 9.88 9.88 272252 9.88
AGILW.US AgileThought Inc 20200821 0 0.3999 0.3999 0.3999 0.3999 15000 0.3999
AGIO.US Agios Pharmaceuticals Inc 20200821 0 39.85 39.86 39.12 39.57 530519 39.57 down down correct
AGLE.US Aeglea BioTherapeutics Inc 20200821 0 6.71 6.85 6.44 6.51 231000 6.51 down down correct
AGMH.US AGM Group Holdings Inc 20200821 0 14.54 14.72 14.54 14.66 3100 14.66 up down incorrect
AGNC.US AGNC Investment Corp 20200821 0 13.92 14.05 13.88 14.01 5440584 12.4204 up up correct
AGNCM.US AGNC Investment Corp 20200821 0 23.62 23.8 23.62 23.72 28338 21.7627 up up correct
AGNCN.US AGNC Investment Corp 20200821 0 24.71 24.75 24.65 24.73 29737 22.6997 up up correct
AGNCO.US AGNC Investment Corp 20200821 0 23.67 23.67 23.49 23.5262 22356 21.6725 down down correct
AGNCP.US AGNC Investment Corp. 20200821 0 22.9 22.99 22.695 22.74 28693 20.9976 down up incorrect
AGRX.US Agile Therapeutics Inc 20200821 0 2.93 2.9487 2.81 2.91 831883 2.91 down down correct
AGTC.US Applied Genetic Technologies Corporation 20200821 0 5.52 5.55 5.4 5.53 85966 5.53 up up correct
AGYS.US Agilysys Inc 20200821 0 25.63 25.6682 24.98 25.11 160519 25.11 down up incorrect
AHCO.US AdaptHealth Corp 20200821 0 21.71 22.3 20.94 21.27 236100 21.27 down down correct
AHPI.US Allied Healthcare Products Inc 20200821 0 7.27 7.38 7.11 7.34 114661 7.34 up up correct
AIH.US Aesthetic Medical International Holdings Group Limited 20200821 0 4.84 5.14 4.8 4.87 57800 4.87 up up correct
AIHS.US Senmiao Technology Limited 20200821 0 0.41 0.4318 0.4 0.4317 1470597 0.4317 up down incorrect
AIKI.US AIkido Pharma Inc 20200821 0 0.7369 0.7392 0.705 0.7164 1047855 0.7164 down down correct
AIMC.US Altra Industrial Motion Corp 20200821 0 37.99 38.375 37.85 38.32 206337 38.0425 up up correct
AINV.US Apollo Investment Corporation 20200821 0 9.14 9.1799 8.97 9.02 590082 7.5854 down up incorrect
AIRG.US Airgain Inc 20200821 0 13.54 13.585 13 13.23 83400 13.23 down down correct
AIRT.US Air T Inc 20200821 0 11.6 11.6 11.6 11.6 118 11.6
AIRTP.US Air T Inc 20200821 0 21.97 21.97 21.97 21.97 0 19.8781
AKAM.US Akamai Technologies Inc 20200821 0 110.85 111.7799 110.0403 110.645 1692417 110.645 down down correct
AKBA.US Akebia Therapeutics Inc 20200821 0 10.76 10.97 9.81 9.91 1398500 9.91 down down correct
AKRO.US Akero Therapeutics Inc 20200821 0 34.31 34.755 34.045 34.54 124900 34.54 up up correct
AKTS.US Akoustis Technologies Inc 20200821 0 8.6 8.78 8.46 8.67 586700 8.67 up up correct
AKTX.US Akari Therapeutics Plc 20200821 0 1.8 1.82 1.75 1.75 189133 1.75 down down correct
AKUS.US Akouos Inc 20200821 0 21.11 22.5 20.755 22.03 86800 22.03 up down incorrect
ALAC.US Alberton Acquisition Corporation 20200821 0 10.65 10.65 10.65 10.65 0 10.65
ALACU.US Alberton Acquisition Corporation 20200821 0 10.8 10.8 10.8 10.8 0 10.8
ALACW.US Alberton Acquisition Corporation 20200821 0 0.09 0.1 0.08 0.09 50578 0.09
ALBO.US Albireo Pharma Inc 20200821 0 29.02 30.79 27.7 30.09 459200 30.09 up down incorrect
ALCO.US Alico Inc 20200821 0 32.16 32.45 31.66 32.45 17542 31.0556 up up correct
ALDX.US Aldeyra Therapeutics Inc 20200821 0 7.16 7.55 7.11 7.34 858794 7.34 up up correct
ALEC.US Alector Inc 20200821 0 12.86 12.95 12.22 12.34 693300 12.34 down down correct
ALGN.US Align Technology Inc 20200821 0 296.27 299.84 293.63 294.29 464023 294.29 down up incorrect
ALGT.US Allegiant Travel Company 20200821 0 116.52 118.07 114.62 115.63 133570 115.63 down down correct
ALIM.US Alimera Sciences Inc 20200821 0 6.75 6.79 6.55 6.73 28000 6.73 down up incorrect
ALJJ.US ALJ Regional Holdings Inc 20200821 0 0.96 1 0.86 0.88 397200 0.88 down down correct
ALKS.US Alkermes plc 20200821 0 18.1 18.18 16.72 17.07 2493111 17.07 down down correct
ALLK.US Allakos Inc 20200821 0 88.05 89 87.13 87.97 134507 87.97 down down correct
ALLO.US Allogene Therapeutics Inc 20200821 0 36.51 37 36.08 36.42 629800 36.42 down up incorrect
ALLT.US Allot Ltd 20200821 0 10.99 11.02 10.73 10.96 178334 10.96 down down correct
ALNA.US Allena Pharmaceuticals Inc 20200821 0 1.42 1.55 1.374 1.38 1076000 1.38 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20200821 0 137.42 137.67 134.28 136.6 355446 136.6 down down correct
ALOT.US AstroNova Inc 20200821 0 7.49 7.73 7.4 7.73 12781 7.73 up down incorrect
ALPN.US Alpine Immune Sciences Inc 20200821 0 9.41 9.4938 8.88 9.05 58509 9.05 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20200821 0 0.0423 0.0495 0.0423 0.0451 696644 0.0451 up up correct
ALRM.US Alarm.com Holdings Inc 20200821 0 58.34 59.04 58.14 58.76 451900 58.76 up up correct
ALRN.US Aileron Therapeutics Inc 20200821 0 1.28 1.305 1.22 1.23 311500 1.23 down down correct
ALRS.US Alerus Financial Corporation 20200821 0 20.77 20.99 19.8763 20.75 28545 20.0739 down down correct
ALT.US Altimmune Inc 20200821 0 25.6 26.3199 23.43 24.04 1542311 24.04 down down correct
ALTM.US Altus Midstream Company 20200821 0 13.43 13.645 13.31 13.44 32402 12.238 up up correct
ALTO.US Alto Ingredients Inc 20200821 0 4.87 4.98 4.09 4.1 7461297 4.1 down down correct
ALTR.US Altair Engineering Inc 20200821 0 41.8 41.8 40.83 40.91 90500 40.91 down down correct
ALVR.US AlloVir Inc 20200821 0 30.68 32.5 30.5 31.76 151200 31.76 up up correct
ALXO.US ALX Oncology Holdings Inc 20200821 0 43.91 46.885 42.535 45.07 116400 45.07 up up correct
ALYA.US Alithya Group Inc 20200821 0 1.83 2.12 1.83 2.1 60556 2.1 up up correct
AMAL.US Amalgamated Financial Corp 20200821 0 11.65 11.98 11.5 11.97 70744 11.6707 up up correct
AMAT.US Applied Materials Inc 20200821 0 63.1 63.28 61.92 62.27 11150610 61.6476 down up incorrect
AMBA.US Ambarella Inc 20200821 0 45.89 45.98 45.14 45.97 249170 45.97 up up correct
AMCX.US AMC Networks Inc 20200821 0 24.38 24.64 24 24.51 645725 24.51 up up correct
AMD.US Advanced Micro Devices Inc 20200821 0 83.29 84.41 82.23 83.81 48280318 83.81 up up correct
AMED.US Amedisys Inc 20200821 0 239.27 243.14 237.14 242.96 200405 242.96 up up correct
AMEH.US Apollo Medical Holdings Inc 20200821 0 17.1 17.45 16.72 17.23 52951 17.23 up down incorrect
AMGN.US Amgen Inc 20200821 0 238.88 238.88 235.51 237.64 1959880 228.9536 down down correct
AMKR.US Amkor Technology Inc 20200821 0 12.79 12.88 12.525 12.59 784243 12.4676 down down correct
AMNB.US American National Bankshares Inc 20200821 0 23.18 23.27 22.14 22.4 13370 21.2392 down down correct
AMOT.US Allied Motion Technologies Inc 20200821 0 43.09 43.57 42.69 43.26 50033 28.7425 up up correct
AMPG.US AmpliTech Group Inc 20200821 0 0.0789 0.0789 0.0689 0.0689 72267 1.378 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20200821 0 20.42 20.49 19.81 20.03 192339 20.03 down down correct
AMRK.US A 20200821 0 22.09 22.83 21.92 22.72 28102 20.6433 up down incorrect
AMRN.US Amarin Corporation plc 20200821 0 6.87 6.935 6.76 6.91 3276889 6.91 up down incorrect
AMRS.US Amyris Inc 20200821 0 3.45 3.45 3.34 3.39 1433500 3.39 down down correct
AMSC.US American Superconductor Corporation 20200821 0 12.66 12.92 12.3 12.84 215082 12.84 up down incorrect
AMSF.US AMERISAFE Inc 20200821 0 64.81 65.67 64.57 65.14 43656 55.9202 up up correct
AMSWA.US American Software Inc 20200821 0 17.53 17.53 17.01 17.14 195543 16.6976 down up incorrect
AMTB.US Amerant Bancorp Inc 20200821 0 13.67 13.67 13 13.14 23390 13.1175 down down correct
AMTBB.US Amerant Bancorp Inc 20200821 0 9.41 9.41 9.41 9.41 0 9.41
AMTI.US Applied Molecular Transport Inc 20200821 0 22.13 22.9 21.3 21.47 179300 21.47 down down correct
AMTX.US Aemetis Inc 20200821 0 2.77 2.8397 2.01 2.14 3607437 2.14 down up incorrect
AMWD.US American Woodmark Corporation 20200821 0 89.55 92.1 88.95 92.03 76442 92.03 up down incorrect
AMYT.US Amryt Pharma plc 20200821 0 11.48 11.6 10.8 11.41 9300 11.41 down down correct
AMZN.US Amazon.com Inc 20200821 0 3295 3314.396 3275.39 3284.72 3575862 3284.72 down down correct
ANAB.US AnaptysBio Inc 20200821 0 17.68 17.68 17.15 17.46 172078 17.46 down down correct
ANAT.US American National Group Inc 20200821 0 72.46 72.46 71 72.21 26280 69.1532 down up incorrect
ANDE.US The Andersons Inc 20200821 0 17.01 17.24 16.61 17.08 138010 16.5147 up up correct
ANGI.US Angi Inc 20200821 0 14.1 14.1359 13.73 13.9 1786539 13.9 down down correct
ANGO.US AngioDynamics Inc 20200821 0 9.1 9.16 8.99 9.015 203255 9.015 down down correct
ANIK.US Anika Therapeutics Inc 20200821 0 37.25 37.46 35.94 36.39 77370 36.39 down down correct
ANIP.US ANI Pharmaceuticals Inc 20200821 0 31.6 31.62 30.69 31.24 49476 31.24 down up incorrect
ANIX.US Anixa Biosciences Inc 20200821 0 2.5 2.56 2.35 2.36 191700 2.36 down down correct
ANNX.US Annexon Inc 20200821 0 24.47 25.65 22.75 24.6 145700 24.6 up up correct
ANPC.US AnPac Bio 20200821 0 6.23 6.3497 5.85 5.97 14947 5.97 down up incorrect
ANSS.US ANSYS Inc 20200821 0 327.92 327.92 322.38 324.5 462841 324.5 down down correct
ANTE.US AirNet Technology Inc 20200821 0 0.98 1.18 0.97 1.17 1496500 1.17 up up correct
ANY.US Sphere 3D Corp 20200821 0 2.92 3.03 2.87 3.03 449302 3.03 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20200821 0 13.11 13.22 12.75 12.96 66383 12.96 down down correct
AOUT.US American Outdoor Brands Inc 20200821 0 18.18 18.18 15.5 15.5 2100 15.5 down up incorrect
APA.US APA Corporation 20200821 0 14.66 14.68 14.21 14.26 4913394 14.1292 down up incorrect
APDN.US Applied DNA Sciences Inc 20200821 0 9.11 9.45 8.89 9.3 317056 9.3 up up correct
APEI.US American Public Education Inc 20200821 0 33.29 33.55 32.58 32.81 146640 32.81 down down correct
APEN.US Apollo Endosurgery Inc 20200821 0 1.4 1.43 1.4 1.43 5400 1.43 up up correct
API.US Agora Inc 20200821 0 46.5 47.47 44.882 45.5 744300 45.5 down down correct
APLS.US Apellis Pharmaceuticals Inc 20200821 0 30.87 31.24 30.1 30.32 567800 30.32 down up incorrect
APLT.US Applied Therapeutics Inc 20200821 0 26.08 26.08 24.4 24.69 111300 24.69 down down correct
APM.US Aptorum Group Limited 20200821 0 3.2 3.3 2.84 2.84 111362 2.84 down down correct
APOG.US Apogee Enterprises Inc 20200821 0 21.57 21.78 20.88 21.54 389873 20.9471 down down correct
APOP.US Cellect Biotechnology Ltd 20200821 0 2.75 2.775 2.65 2.76 49655 11.04 up up correct
APPF.US AppFolio Inc 20200821 0 168.43 171.925 165.57 167.15 65000 167.15 down down correct
APPH.US AppHarvest Inc 20200821 0 9.881 9.89 9.85 9.85 209100 9.85 down down correct
APPHW.US AppHarvest Inc 20200821 0 0.9 0.9 0.85 0.9 44967 0.9
APPN.US Appian Corporation 20200821 0 53.74 54.25 52.99 53.62 383800 53.62 down up incorrect
APPS.US Digital Turbine Inc 20200821 0 28.3 29.56 27.67 28.04 4605100 28.04 down down correct
APRE.US Aprea Therapeutics Inc 20200821 0 27.9 28.988 27.9 28.64 22500 28.64 up up correct
APTO.US Aptose Biosciences Inc 20200821 0 5.01 5.1 4.92 4.98 332805 4.98 down down correct
APTX.US Aptinyx Inc 20200821 0 4.01 4.09 3.8 3.88 253700 3.88 down up incorrect
APVO.US Aptevo Therapeutics Inc 20200821 0 8.87 8.87 8.6 8.79 51900 8.79 down up incorrect
APWC.US Asia Pacific Wire & Cable Corporation Limited 20200821 0 1.15 1.16 1.04 1.1 28100 1.1 down down correct
APYX.US Apyx Medical Corporation 20200821 0 5.4 5.4 4.99 5.07 66300 5.07 down down correct
AQB.US AquaBounty Technologies Inc 20200821 0 2.98 3 2.9 2.98 629977 2.98
AQMS.US Aqua Metals Inc 20200821 0 1 1.036 1 1.01 112800 1.01 up up correct
AQST.US Aquestive Therapeutics Inc 20200821 0 8.608 8.697 8.118 8.21 911400 8.21 down down correct
ARAV.US Aravive Inc 20200821 0 6.52 6.607 6.1 6.14 262007 6.14 down down correct
ARAY.US Accuray Incorporated 20200821 0 2.3 2.48 2.3 2.42 612269 2.42 up up correct
ARCB.US ArcBest Corporation 20200821 0 32.12 32.41 31.99 32.13 120940 31.9225 up up correct
ARCC.US Ares Capital Corporation 20200821 0 14.28 14.31 14.16 14.24 1956593 12.4623 down down correct
ARCE.US Arco Platform Limited 20200821 0 41.14 42.52 40.92 41.08 169300 41.08 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20200821 0 59.93 66.24 59.75 62.65 1431097 62.65 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20200821 0 6.39 6.42 6.39 6.41 2100 6.41 up up correct
ARDX.US Ardelyx Inc 20200821 0 5.9 5.97 5.84 5.915 322846 5.915 up down incorrect
AREC.US American Resources Corporation 20200821 0 1.36 1.4 1.28 1.29 50132 1.29 down down correct
ARGO.US PA 20200821 0 25.45 25.57 25.431 25.56 50458 23.7088 up up correct
ARGX.US argenx SE 20200821 0 234 237 232.39 236.18 140600 236.18 up up correct
ARKO.US Arko Corp 20200821 0 10.06 10.1199 10.04 10.05 67742 10.05 down up incorrect
ARKOW.US Arko Corp 20200821 0 1 1.02 0.9998 1.02 163261 1.02 up up correct
ARKR.US Ark Restaurants Corp 20200821 0 9.7 9.7 9.39 9.41 7200 9.41 down up incorrect
ARLP.US Alliance Resource Partners L.P 20200821 0 3.35 3.3808 3.2 3.28 474661 3.1291 down down correct
ARNA.US Arena Pharmaceuticals Inc 20200821 0 67.89 68.12 65.41 66.79 425600 66.79 down down correct
AROW.US Arrow Financial Corporation 20200821 0 28.24 28.86 28.1 28.76 67178 27.4468 up up correct
ARQT.US Arcutis Biotherapeutics Inc 20200821 0 27.5 29.63 26.9 28.2 134000 28.2 up up correct
ARTL.US Artelo Biosciences Inc 20200821 0 0.9 0.98 0.9 0.94 125600 0.94 up down incorrect
ARTLW.US Artelo Biosciences Inc 20200821 0 0.1017 0.1017 0.09 0.09 1778 0.09 down down correct
ARTNA.US Artesian Resources Corporation 20200821 0 35.87 35.87 35.245 35.41 33279 34.261 down down correct
ARTW.US Art's 20200821 0 2.35 2.38 2.25 2.31 16200 2.31 down up incorrect
ARVL.US Arrival 20200821 0 9.95 10.04 9.95 10.04 800 10.04 up up correct
ARVN.US Arvinas Inc 20200821 0 26 26.29 25.25 25.4 196100 25.4 down up incorrect
ARWR.US Arrowhead Pharmaceuticals Inc 20200821 0 42.8 43.3116 42.085 42.49 696686 42.49 down down correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20200821 0 21.51 21.51 21.51 21.51 0 18.9845
ASLE.US AerSale Corporation 20200821 0 10.2 10.24 10.2 10.22 3196 10.22 up up correct
ASLEW.US AerSale Corporation 20200821 0 0.3801 0.4501 0.3801 0.45 33325 0.45 up up correct
ASLN.US ASLAN Pharmaceuticals Limited 20200821 0 1.6376 1.6641 1.6 1.61 34900 1.61 down down correct
ASMB.US Assembly Biosciences Inc 20200821 0 22.49 22.745 21.47 21.81 172315 21.81 down down correct
ASML.US ASML Holding N.V 20200821 0 366.15 372.13 365.54 372.12 605460 368.6493 up up correct
ASPS.US Altisource Portfolio Solutions S.A 20200821 0 10.17 10.27 9.83 10.05 67547 10.05 down down correct
ASPU.US Aspen Group Inc 20200821 0 11.33 12.12 11.25 12.01 197700 12.01 up down incorrect
ASRT.US Assertio Holdings Inc 20200821 0 0.8101 0.8598 0.8101 0.8244 479842 3.2976 up up correct
ASRV.US AmeriServ Financial Inc 20200821 0 2.9 2.93 2.9 2.93 9608 2.8303 up up correct
ASTC.US Astrotech Corporation 20200821 0 2.66 2.68 2.6 2.62 91851 2.62 down down correct
ASTE.US Astec Industries Inc 20200821 0 52.05 52.88 51.94 52.28 180987 51.7296 up up correct
ASTS.US AST SpaceMobile Inc 20200821 0 10.1 10.1 9.99 10.015 12100 10.015 down down correct
ASTSW.US AST SpaceMobile Inc 20200821 0 0.74 0.85 0.74 0.85 4522 0.85 up up correct
ASUR.US Asure Software Inc 20200821 0 6.72 6.72 6.57 6.63 116071 6.63 down down correct
ASYS.US Amtech Systems Inc 20200821 0 5.16 5.2342 5.1103 5.17 25929 5.17 up up correct
ATAX.US America First Multifamily Investors L.P 20200821 0 4.5 4.56 4.44 4.54 84701 4.2009 up up correct
ATCX.US Atlas Technical Consultants Inc 20200821 0 8.58 8.95 8 8.03 9900 8.03 down down correct
ATEC.US Alphatec Holdings Inc 20200821 0 5.78 5.79 5.58 5.65 159100 5.65 down down correct
ATER.US Aterian Inc 20200821 0 9.68 9.68 8.16 8.78 382200 8.78 down up incorrect
ATEX.US Anterix Inc 20200821 0 45.91 46.275 44.88 45.44 77337 45.44 down down correct
ATHE.US Alterity Therapeutics Limited 20200821 0 2.61 2.612 2.41 2.49 89660 2.49 down down correct
ATHX.US Athersys Inc 20200821 0 2.38 2.4 2.305 2.35 1313401 2.35 down down correct
ATIF.US ATIF Holdings Limited 20200821 0 1.3 1.4 1.275 1.3 179400 1.3
ATLC.US Atlanticus Holdings Corporation 20200821 0 9.17 10.04 9.17 9.7 17700 9.7 up up correct
ATLO.US Ames National Corporation 20200821 0 19.42 19.61 19.42 19.51 10755 18.4498 up up correct
ATMH.US All Things Mobile Analytic Inc 20200821 0 0.4 0.4 0.32 0.39 9001 0.39 down down correct
ATNI.US ATN International Inc 20200821 0 59.56 59.56 58.09 58.31 19170 57.2611 down down correct
ATNX.US Athenex Inc 20200821 0 10.66 10.8 10.23 10.33 294800 10.33 down down correct
ATOM.US Atomera Incorporated 20200821 0 12.03 12.153 11.53 11.89 724600 11.89 down down correct
ATOS.US Atossa Therapeutics Inc 20200821 0 3.4 3.4175 3.31 3.38 287467 3.38 down down correct
ATRA.US Atara Biotherapeutics Inc 20200821 0 13.21 13.25 12.5973 12.67 598120 12.67 down down correct
ATRC.US AtriCure Inc 20200821 0 40.84 40.87 39.67 40.23 251891 40.23 down up incorrect
ATRI.US Atrion Corporation 20200821 0 685.6 686.64 661 662.49 6109 651.6911 down down correct
ATRO.US Astronics Corporation 20200821 0 9.5 9.63 9.26 9.32 204979 9.32 down down correct
ATRS.US Antares Pharma Inc 20200821 0 2.79 2.79 2.7 2.72 783200 2.72 down down correct
ATSG.US Air Transport Services Group Inc 20200821 0 25.52 25.876 25.38 25.83 383192 25.83 up up correct
ATVI.US Activision Blizzard Inc 20200821 0 84.05 84.09 82.73 83.21 5102134 82.809 down up incorrect
ATXI.US Avenue Therapeutics Inc 20200821 0 12.01 12.01 11.6 11.64 23400 11.64 down down correct
ATXS.US Astria Therapeutics Inc 20200821 0 40.26 47.64 39.9 45.3 318033 45.3 up up correct
ATY.US AcuityAds Holdings Inc. Common Shares 20200821 0 1.748 1.85 1.69 1.85 7300 1.85 up down incorrect
AUB.US Atlantic Union Bankshares Corporation 20200821 0 23.69 23.89 23.15 23.28 278506 22.434 down down correct
AUBAP.US Atlantic Union Bankshares Corporation 20200821 0 25.96 26 25.835 26 15700 24.0529 up up correct
AUBN.US Auburn National Bancorporation Inc 20200821 0 41.99 42.37 41.18 42.37 3408 40.7112 up up correct
AUDC.US AudioCodes Ltd 20200821 0 34.82 34.82 33.9035 34.27 362951 33.9058 down down correct
AUID.US Ipsidy Inc. Common Stock 20200821 0 3.9 3.9825 3.9 3.9375 596 3.9375 up down incorrect
AUPH.US Aurinia Pharmaceuticals Inc 20200821 0 14.68 15.025 14.5233 15 1267904 15 up up correct
AUTL.US Autolus Therapeutics plc 20200821 0 16.09 16.34 15.411 15.72 189700 15.72 down down correct
AUTO.US AutoWeb Inc 20200821 0 3.3 3.34 2.75 2.78 968700 2.78 down down correct
AVAV.US AeroVironment Inc 20200821 0 79.25 79.475 77.27 78.47 369256 78.47 down down correct
AVCO.US Avalon GloboCare Corp 20200821 0 1.65 1.6544 1.53 1.54 1116290 1.54 down up incorrect
AVCT.US American Virtual Cloud Technologies Inc 20200821 0 4.53 4.94 4.44 4.81 333900 4.81 up up correct
AVCTW.US AVCTW 20200821 0 0.3 0.345 0.2601 0.31 239195 0.31 up up correct
AVDL.US Avadel Pharmaceuticals plc 20200821 0 8.59 8.6005 8.07 8.25 487395 8.25 down down correct
AVEO.US AVEO Pharmaceuticals Inc 20200821 0 5 5.02 4.79 4.82 313400 4.82 down down correct
AVGO.US Broadcom Inc 20200821 0 328.3 330.46 325 330.02 1150867 314.9238 up up correct
AVGOP.US Broadcom Inc 20200821 0 1181.5 1181.6801 1181.11 1181.3199 1600 1089.0612 down down correct
AVGR.US Avinger Inc 20200821 0 0.5048 0.51 0.453 0.4719 23027061 0.4719 down down correct
AVID.US Avid Technology Inc 20200821 0 7.65 7.775 7.36 7.74 591465 7.74 up up correct
AVNW.US Aviat Networks Inc 20200821 0 20.4 20.99 19.65 20.68 36441 10.34 up up correct
AVRO.US AVROBIO Inc 20200821 0 17.63 17.64 17.03 17.16 114800 17.16 down down correct
AVT.US Avnet Inc 20200821 0 26.6 26.87 26.41 26.67 671772 25.6815 up up correct
AVTX.US Avalo Therapeutics Inc 20200821 0 2.68 2.684 2.54 2.56 363800 2.56 down down correct
AVXL.US Anavex Life Sciences Corp 20200821 0 4.34 4.4 4.24 4.39 481200 4.39 up up correct
AWH.US Aspira Women's Health Inc 20200821 0 2.82 2.82 2.705 2.76 411792 2.76 down down correct
AWRE.US Aware Inc 20200821 0 2.8 2.8 2.78 2.8 18213 2.8
AXAS.US Abraxas Petroleum Corporation 20200821 0 0.18 0.1843 0.173 0.1766 1752763 3.532 down down correct
AXDX.US Accelerate Diagnostics Inc 20200821 0 14.43 14.43 13.27 13.54 333236 13.54 down down correct
AXGN.US AxoGen Inc 20200821 0 11.01 11.01 10.44 10.89 212832 10.89 down up incorrect
AXLA.US Axcella Health Inc 20200821 0 5.61 5.644 5.16 5.32 375900 5.32 down down correct
AXNX.US Axonics Inc 20200821 0 44.16 44.99 43.44 44.25 447900 44.25 up down incorrect
AXON.US Axon Enterprise Inc 20200821 0 81.54 82.68 80.65 82.61 604883 82.61 up up correct
AXSM.US Axsome Therapeutics Inc 20200821 0 79.68 80.26 77.36 77.57 430847 77.57 down down correct
AXTI.US AXT Inc 20200821 0 4.93 4.93 4.51 4.53 438700 4.53 down down correct
AY.US Atlantica Sustainable Infrastructure plc 20200821 0 30.11 30.42 29.98 30.25 339110 28.1575 up up correct
AYLA.US Ayala Pharmaceuticals Inc 20200821 0 12.2985 12.3 12.2781 12.2781 1497 12.2781 down down correct
AYRO.US Ayro Inc 20200821 0 3.45 3.49 3.12 3.2 2795014 3.2 down down correct
AYTU.US Aytu Biopharma Inc 20200821 0 1.28 1.29 1.27 1.28 240890 12.8
AZN.US AstraZeneca PLC 20200821 0 55.49 55.7659 55.24 55.71 3419156 54.2192 up down incorrect
AZPN.US Aspen Technology Inc 20200821 0 124.2 125.54 123.19 123.46 359578 123.46 down down correct
AZRX.US AzurRx BioPharma Inc 20200821 0 0.89 0.89 0.8475 0.86 19895 8.6 down down correct
BAND.US Bandwidth Inc 20200821 0 157.88 158.71 153.105 156.1 245500 156.1 down up incorrect
BANF.US BancFirst Corporation 20200821 0 44.33 44.45 43.58 44.23 144745 42.9081 down down correct
BANR.US Banner Corporation 20200821 0 34.67 35.155 34.37 34.665 101210 33.2418 down down correct
BANX.US StoneCastle Financial Corp 20200821 0 18.545 19.05 18.3588 19.05 2980 17.3298 up up correct
BATRA.US The Liberty Braves Group 20200821 0 19.03 19.749 18.9 19.58 146400 19.58 up up correct
BATRK.US The Liberty Braves Group 20200821 0 18.93 19.57 18.72 19.4 311300 19.4 up up correct
BBBY.US Bed Bath & Beyond Inc 20200821 0 11.47 11.75 11.34 11.67 5713751 11.67 up up correct
BBCP.US Concrete Pumping Holdings Inc 20200821 0 3.73 3.86 3.73 3.77 44700 3.77 up up correct
BBGI.US Beasley Broadcast Group Inc 20200821 0 1.68 1.84 1.65 1.69 492700 1.69 up up correct
BBI.US Brickell Biotech Inc 20200821 0 0.8 0.84 0.78 0.83 1597900 0.83 up up correct
BBIG.US Vinco Ventures Inc 20200821 0 2.9 2.9 2.56 2.6 183146 2.6 down down correct
BBIO.US BridgeBio Pharma Inc 20200821 0 28.42 28.84 27.48 28.17 375700 28.17 down down correct
BBQ.US BBQ Holdings Inc 20200821 0 4.4 4.89 4.21 4.62 520800 4.62 up up correct
BBSI.US Barrett Business Services Inc 20200821 0 59.73 59.99 57.6 58.13 52259 56.9466 down down correct
BCBP.US BCB Bancorp Inc 20200821 0 8.22 8.4573 8.08 8.09 41788 7.6372 down down correct
BCDA.US BioCardia Inc 20200821 0 2.56 2.6295 2.5 2.56 120823 2.56
BCDAW.US BioCardia Inc 20200821 0 0.9796 0.9796 0.9796 0.9796 52 0.9796
BCEL.US Atreca Inc 20200821 0 14.3 14.71 13.98 14.49 136400 14.49 up down incorrect
BCLI.US Brainstorm Cell Therapeutics Inc 20200821 0 12.66 13.05 12.42 12.87 658387 12.87 up up correct
BCML.US BayCom Corp 20200821 0 11.42 11.51 11.16 11.19 60000 11.19 down down correct
BCOR.US Blucora Inc 20200821 0 11.68 11.835 11.4938 11.77 250445 11.77 up up correct
BCOV.US Brightcove Inc 20200821 0 11.32 11.33 11.16 11.24 180662 11.24 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20200821 0 5.9954 6.5957 5.9954 6.5957 921 6.5957 up up correct
BCPC.US Balchem Corporation 20200821 0 100.25 100.99 98.37 99.4 67929 98.5049 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20200821 0 4.34 4.4268 4.16 4.165 4719629 4.165 down down correct
BCYC.US Bicycle Therapeutics plc 20200821 0 18.07 18.515 17.8 18.28 7100 18.28 up up correct
BDREX.US BDREX 20200821 0 9.53 9.53 9.53 9.53 0 1.8097
BDRWX.US BDRWX 20200821 0 9.53 9.53 9.53 9.53 0 1.7958
BDSI.US BioDelivery Sciences International Inc 20200821 0 5 5.09 4.55 4.72 1818466 4.72 down down correct
BDTX.US Black Diamond Therapeutics Inc 20200821 0 29.18 30.14 28.53 30.07 107801 30.07 up up correct
BEAM.US Beam Therapeutics Inc 20200821 0 25.08 26.48 24.64 26.03 612700 26.03 up up correct
BECN.US Beacon Roofing Supply Inc 20200821 0 30.87 31.82 30.53 31.8 412408 31.8 up up correct
BEEM.US Beam Global 20200821 0 12.22 12.22 11.32 11.91 180610 11.91 down down correct
BEEMW.US Beam Global 20200821 0 6.04 6.05 5.55 6 13787 6 down down correct
BELFA.US Bel Fuse Inc 20200821 0 11.695 11.695 11.25 11.65 1529 11.3991 down up incorrect
BELFB.US Bel Fuse Inc 20200821 0 12.23 12.2407 11.85 11.91 28778 11.6109 down down correct
BFC.US Bank First Corporation 20200821 0 62.54 63.98 61.51 63.59 34889 62.1583 up up correct
BFI.US BurgerFi International Inc 20200821 0 11.44 11.8 11.42 11.48 213204 11.48 up up correct
BFIIW.US BurgerFi International LLC 20200821 0 2 2.15 2 2.08 97328 2.08 up up correct
BFIN.US BankFinancial Corporation 20200821 0 7.51 7.51 7.31 7.34 34972 6.9726 down down correct
BFRA.US Biofrontera AG 20200821 0 10.47 14.3989 10.1901 10.7 1237297 10.7 up up correct
BFST.US Business First Bancshares Inc 20200821 0 13.22 13.22 12.12 12.13 79787 11.8421 down down correct
BGCP.US BGC Partners Inc 20200821 0 2.46 2.47 2.38 2.43 1783790 2.4038 down down correct
BGFDX.US BGFDX 20200821 0 22.65 22.65 22.65 22.65 0 21.6395
BGFLX.US BGFLX 20200821 0 22.62 22.62 22.62 22.62 0 21.5659
BGFTX.US BGFTX 20200821 0 22.58 22.58 22.58 22.58 0 21.6188
BGFV.US Big 5 Sporting Goods Corporation 20200821 0 6.79 6.89 6.21 6.25 1271885 5.5228 down up incorrect
BGFVX.US BGFVX 20200821 0 23.57 23.57 23.57 23.57 0 22.566
BGNE.US BeiGene Ltd 20200821 0 235.8 243.48 235.8 240.52 287500 240.52 up up correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20200821 0 0.96 1.05 0.95 1.01 402700 1.01 up up correct
BHF.US Brighthouse Financial Inc 20200821 0 29.13 29.5 28.27 28.46 604600 28.46 down down correct
BHFAL.US Brighthouse Financial Inc 20200821 0 26.9 27.07 26.75 27.045 91875 24.7881 up up correct
BHFAO.US Brighthouse Financial Inc 20200821 0 26.75 26.75 26.63 26.75 27164 24.2452
BHFAP.US Brighthouse Financial Inc 20200821 0 27.17 27.36 26.95 27.36 18259 24.9808 up up correct
BHTG.US BioHiTech Global Inc 20200821 0 1.41 1.45 1.357 1.39 199800 1.39 down down correct
BIDU.US Baidu Inc 20200821 0 121.54 123.65 121.1 122.45 2728445 122.45 up up correct
BIGC.US BigCommerce Holdings Inc 20200821 0 66.2 76.4999 64.58 76.1 3852254 76.1 up up correct
BIIB.US Biogen Inc 20200821 0 277.65 278.22 274.64 277.07 927390 277.07 down down correct
BILI.US Bilibili Inc 20200821 0 44.57 45.62 44.55 44.99 2832100 44.99 up up correct
BIMI.US BIMI International Medical Inc 20200821 0 1.91 2.05 1.89 1.95 156124 1.95 up up correct
BIOC.US Biocept Inc 20200821 0 0.76 0.798 0.73 0.7334 716559 7.334 down down correct
BIOL.US BIOLASE Inc 20200821 0 0.38 0.389 0.371 0.3766 3488411 0.3766 down down correct
BIOX.US Bioceres Crop Solutions Corp 20200821 0 5.42 5.45 5.02 5.03 35700 5.03 down down correct
BITF.US Bitfarms Ltd. Common Stock 20200821 0 0.445 0.445 0.435 0.44 47198 0.44 down down correct
BIVI.US BioVie Inc 20200821 0 22.375 27.23 22.375 26.5 13829 26.5 up up correct
BJRI.US BJ's Restaurants Inc 20200821 0 25.51 26.74 25.51 26.22 481007 26.22 up up correct
BKCC.US BlackRock Capital Investment Corporation 20200821 0 2.79 2.79 2.72 2.72 286925 2.3822 down down correct
BKEP.US Blueknight Energy Partners L.P 20200821 0 1.58 1.6101 1.56 1.575 64338 1.4486 down down correct
BKEPP.US Blueknight Energy Partners L.P 20200821 0 5.955 5.9555 5.92 5.9555 4514 5.2751 up up correct
BKNG.US Booking Holdings Inc 20200821 0 1763 1785.05 1754.67 1779.37 270400 1779.37 up up correct
BKR.US Baker Hughes Company 20200821 0 15.6 15.625 15.22 15.45 4977777 14.8071 down down correct
BKSC.US Bank of South Carolina Corporation 20200821 0 16.44 16.5579 16.185 16.44 3664 15.6469
BKYI.US BIO 20200821 0 0.72 0.72 0.6563 0.6702 1258846 5.3616 down down correct
BL.US BlackLine Inc 20200821 0 77.63 77.63 75.07 75.595 324700 75.595 down down correct
BLBD.US Blue Bird Corporation 20200821 0 11.51 11.59 11.26 11.53 131051 11.53 up down incorrect
BLBX.US Blackboxstocks Inc. Common Stock 20200821 0 3.25 3.25 2.45 2.45 600 2.45 down down correct
BLCM.US Bellicum Pharmaceuticals Inc 20200821 0 6.22 6.461 6.2 6.45 25700 6.45 up up correct
BLCT.US BlueCity Holdings Limited 20200821 0 14.94 15.135 14.7 14.93 47700 14.93 down up incorrect
BLDE.US Blade Air Mobility Inc 20200821 0 10.05 10.06 10.01 10.03 352900 10.03 down down correct
BLDP.US Ballard Power Systems Inc 20200821 0 15.57 16.58 15.41 16.22 8115900 16.22 up up correct
BLFS.US BioLife Solutions Inc 20200821 0 19.57 20.3685 19.42 20.31 151392 20.31 up up correct
BLI.US Berkeley Lights Inc 20200821 0 61.19 63.48 60.082 63.3 165000 63.3 up up correct
BLIN.US Bridgeline Digital Inc 20200821 0 2.05 2.17 1.87 2.02 742100 2.02 down down correct
BLKB.US Blackbaud Inc 20200821 0 66.34 66.35 65.01 65.545 190229 65.545 down down correct
BLMN.US Bloomin' Brands Inc 20200821 0 12.31 12.49 12.11 12.235 1534815 12.235 down down correct
BLNK.US Blink Charging Co 20200821 0 7.35 7.65 6.75 6.8 10473140 6.8 down down correct
BLNKW.US BLNKW 20200821 0 4 4 3.2 3.4826 155626 3.4826 down down correct
BLPH.US Bellerophon Therapeutics Inc 20200821 0 11.82 12.23 11.29 11.85 147710 11.85 up up correct
BLRX.US BioLineRx Ltd 20200821 0 2.16 2.16 2.07 2.09 158500 2.09 down down correct
BLU.US BELLUS Health Inc 20200821 0 2.65 2.68 2.58 2.62 1335688 2.62 down down correct
BLUCX.US Bluestone Community Development Fund 20200821 0 10.18 10.18 10.18 10.18 0 9.8275
BLUE.US bluebird bio Inc 20200821 0 59.2106 60.0102 58.6909 58.8908 451280 38.1417 down down correct
BMRA.US Biomerica Inc 20200821 0 7.79 7.92 7.61 7.72 341441 7.72 down down correct
BMRC.US Bank of Marin Bancorp 20200821 0 31.89 32 31.66 31.86 18784 30.8023 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20200821 0 74.8 75.7434 73.88 75.03 6373334 75.03 up up correct
BMTC.US Bryn Mawr Bank Corporation 20200821 0 26.79 26.92 26.3 26.49 47350 25.5106 down down correct
BNFT.US Benefitfocus Inc 20200821 0 11.1 11.23 10.71 10.835 294608 10.835 down down correct
BNGO.US Bionano Genomics Inc 20200821 0 0.6622 0.6709 0.61 0.64 12463560 0.64 down down correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20200821 0 0.183 0.22 0.162 0.22 93469 0.22 up up correct
BNR.US Burning Rock Biotech Limited 20200821 0 20.35 22.8 20.35 22.6 398011 22.6 up up correct
BNSO.US Bonso Electronics International Inc 20200821 0 2.775 2.89 2.775 2.84 992 2.84 up up correct
BNTC.US Benitec Biopharma Inc 20200821 0 7.32 7.79 7.3 7.39 6152 7.39 up up correct
BNTX.US BioNTech SE 20200821 0 71.77 76.28 70.34 73.02 6290400 73.02 up up correct
BOCH.US Bank of Commerce Holdings 20200821 0 7.52 7.52 7.35 7.42 21141 7.2244 down down correct
BOKF.US BOK Financial Corporation 20200821 0 55.78 56.08 54.41 54.83 177978 53.1792 down up incorrect
BOMN.US Boston Omaha Corporation 20200821 0 16.63 17.72 16.435 16.99 352300 16.99 up up correct
BOOM.US DMC Global Inc 20200821 0 34.42 34.765 33.185 33.9 121137 33.9 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20200821 0 2.99 2.99 2.75 2.75 13500 2.75 down down correct
BOTJ.US Bank of the James Financial Group Inc 20200821 0 10.57 10.63 10.33 10.63 957 9.3789 up down incorrect
BOXL.US Boxlight Corporation 20200821 0 1.88 1.88 1.75 1.84 3739800 1.84 down down correct
BPMC.US Blueprint Medicines Corporation 20200821 0 74.3 74.92 72.31 74.37 271976 74.37 up up correct
BPOP.US Popular Inc 20200821 0 37.45 37.715 36.78 36.91 579895 35.4124 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20200821 0 25.49 25.65 25.49 25.65 1963 23.8227 up up correct
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20200821 0 26.12 26.2104 26.1 26.2104 2417 24.8485 up down incorrect
BPRN.US The Bank of Princeton 20200821 0 19.29 19.371 19.25 19.31 6079 18.8065 up up correct
BPTH.US Bio 20200821 0 3.93 5.54 3.93 5.16 6154285 5.16 up up correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20200821 0 11.83 11.94 11.81 11.85 1638400 10.9655 up up correct
BPYPN.US Brookfield Property Partners L.P 20200821 0 19.78 20.51 19.522 19.97 15700 18.1644 up up correct
BPYPO.US Brookfield Property Partners L.P 20200821 0 21.4 21.92 21.4 21.92 22100 19.5092 up up correct
BPYPP.US Brookfield Property Partners L.P 20200821 0 22.06 22.4 21.933 22.4 4700 20.2963 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20200821 0 0.445 0.445 0.41 0.43 89036 0.43 down up incorrect
BRID.US Bridgford Foods Corporation 20200821 0 18.06 18.2 17.5 18.12 2600 18.12 up down incorrect
BRKL.US Brookline Bancorp Inc 20200821 0 9.67 9.84 9.47 9.51 373252 9.1266 down down correct
BRKR.US Bruker Corporation 20200821 0 41.87 42.47 41.0805 42.32 443266 42.1556 up up correct
BRKS.US Brooks Automation Inc 20200821 0 51.05 51.29 50.4088 50.9 227163 50.5611 down down correct
BRLIR.US Brilliant Acquisition Corporation 20200821 0 0.15 0.15 0.15 0.15 100 0.15
BRLIU.US Brilliant Acquisition Corporation 20200821 0 10 10.05 10 10.05 600 10.05 up up correct
BRLIW.US Brilliant Acquisition Corporation 20200821 0 0.15 0.15 0.131 0.131 10202 0.131 down down correct
BROG.US Brooge Energy Limited 20200821 0 9.232 9.232 9 9.17 800 9.17 down down correct
BROGW.US Brooge Energy Limited 20200821 0 0.52 0.575 0.52 0.55 6900 0.55 up up correct
BRP.US BRP Group Inc 20200821 0 23 23.64 22.73 23.28 300700 23.28 up up correct
BRQS.US Borqs Technologies Inc 20200821 0 0.907 0.907 0.83 0.882 160970 0.882 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20200821 0 0.0043 0.005 0.0035 0.0049 67072156 19.6 up down incorrect
BRY.US Berry Corporation 20200821 0 3.93 3.93 3.77 3.86 463032 3.7499 down down correct
BSBK.US Bogota Financial Corp 20200821 0 7.25 7.25 7.12 7.16 8100 7.16 down down correct
BSET.US Bassett Furniture Industries Incorporated 20200821 0 11.49 12.05 11.48 12.03 110300 11.5058 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20200821 0 2.7 2.7 2.7 2.7 0 2.7
BSGM.US BioSig Technologies Inc 20200821 0 7.73 7.97 7.6 7.82 227500 7.82 up up correct
BSQR.US BSQUARE Corporation 20200821 0 1.47 1.47 1.35 1.4 33900 1.4 down up incorrect
BSRR.US Sierra Bancorp 20200821 0 18.05 18.14 17.53 17.63 60919 16.8581 down down correct
BSVN.US Bank7 Corp 20200821 0 10.41 11.04 10.2 10.25 11942 9.8315 down up incorrect
BTAI.US BioXcel Therapeutics Inc 20200821 0 40.95 41.18 39 39.24 870700 39.24 down down correct
BTB.US Bit Brother Limited 20200821 0 0.294 0.309 0.283 0.3 8485300 0.3 up up correct
BTBT.US Bit Digital Inc 20200821 0 3.97 4.17 3.97 4.17 17797 4.17 up up correct
BTCS.US BTCS Inc. Common Stock 20200821 0 0.2299 0.2299 0.21 0.21 33612 2.1 down down correct
BTCY.US Biotricity Inc. Common Stock 20200821 0 1.49 1.55 1.45 1.5 121900 1.5 up down incorrect
BTRSW.US BTRS Holdings Inc 20200821 0 1.2 1.24 1.12 1.12 2511 1.12 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20200821 0 2.36 2.36 2.1 2.12 170590 4.24 down down correct
BUSE.US First Busey Corporation 20200821 0 17.59 17.635 17.28 17.395 143245 16.5501 down up incorrect
BVXV.US BiondVax Pharmaceuticals Ltd 20200821 0 35.5 39.625 34.5 38.74 132978 38.74 up up correct
BWAY.US BrainsWay Ltd 20200821 0 6.7 6.7 6.36 6.48 2100 6.48 down down correct
BWB.US Bridgewater Bancshares Inc 20200821 0 9.6 9.6 9.43 9.54 93800 9.54 down down correct
BWEN.US Broadwind Inc 20200821 0 3.77 3.83 3.37 3.44 520300 3.44 down down correct
BWFG.US Bankwell Financial Group Inc 20200821 0 15.78 15.78 15.1 15.1 22117 14.6305 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20200821 0 15.95 16.51 15.5 15.6 55900 14.6747 down down correct
BXRX.US Baudax Bio Inc 20200821 0 2.97 3.12 2.9 2.95 369740 2.95 down down correct
BYFC.US Broadway Financial Corporation 20200821 0 1.59 1.59 1.5 1.52 280025 1.52 down down correct
BYND.US Beyond Meat Inc 20200821 0 127.13 128.67 125.3 126 1791763 126 down down correct
BYRN.US Byrna Technologies Inc 20200821 0 19.8 20.1 19.4 19.8 39811 19.8
BYSI.US BeyondSpring Inc 20200821 0 12.61 12.96 12.3 12.68 62300 12.68 up up correct
BZUN.US Baozun Inc 20200821 0 37.87 39.925 37.66 38.89 2167333 38.89 up up correct
CAAS.US China Automotive Systems Inc 20200821 0 2.62 2.62 2.55 2.59 62610 2.59 down down correct
CABA.US Cabaletta Bio Inc 20200821 0 11.57 12.02 11 11.99 118100 11.99 up up correct
CAC.US Camden National Corporation 20200821 0 32.43 32.62 32.07 32.44 37003 31.1091 up up correct
CACC.US Credit Acceptance Corporation 20200821 0 459.96 467.725 458.4736 463.71 55036 463.71 up down incorrect
CADCX.US CADCX 20200821 0 23.58 23.58 23.58 23.58 0 21.9818
CADE.US PA 20200821 0 25.582 25.69 25.4794 25.63 10127 24.0234 up down incorrect
CADEX.US CADEX 20200821 0 23.61 23.61 23.61 23.61 0 22.1179
CADFX.US CION Ares Diversified Credit Fund W 20200821 0 23.73 23.73 23.73 23.73 0 22.1379
CADSX.US CADSX 20200821 0 23.68 23.68 23.68 23.68 0 22.0845
CADUX.US CADUX 20200821 0 23.69 23.69 23.69 23.69 0 22.098
CADWX.US CADWX 20200821 0 23.61 23.61 23.61 23.61 0 22.0166
CAKE.US The Cheesecake Factory Incorporated 20200821 0 25.69 26.28 25.62 26.04 959173 26.04 up up correct
CALA.US Calithera Biosciences Inc 20200821 0 4.27 4.27 4.1 4.15 545500 4.15 down down correct
CALB.US California BanCorp 20200821 0 13.22 13.4 13.053 13.4 9000 13.4 up down incorrect
CALM.US Cal 20200821 0 42.08 42.68 41.57 42.22 2260881 42.182 up down incorrect
CALT.US Calliditas Therapeutics AB (publ) 20200821 0 24.33 24.33 21 22.47 172900 22.47 down down correct
CAMP.US CalAmp Corp 20200821 0 8.65 8.65 8.32 8.38 246484 8.38 down down correct
CAMT.US Camtek Ltd 20200821 0 15.6 15.85 15.24 15.5 113300 15.5 down down correct
CAN.US Canaan Inc 20200821 0 2 2.049 1.95 1.97 1003100 1.97 down up incorrect
CAPR.US Capricor Therapeutics Inc 20200821 0 6 6.1 5.83 5.95 828090 5.95 down up incorrect
CAR.US Avis Budget Group Inc 20200821 0 33.1 33.4 31.86 32.34 1939560 32.34 down down correct
CARA.US Cara Therapeutics Inc 20200821 0 16.24 16.33 15.655 15.835 376426 15.835 down down correct
CARE.US Carter Bankshares Inc 20200821 0 7.15 7.16 6.91 7.01 135600 7.01 down down correct
CARG.US CarGurus Inc 20200821 0 27.18 27.55 26.93 27.03 978200 27.03 down down correct
CARV.US Carver Bancorp Inc 20200821 0 6.25 6.469 6.06 6.16 635510 6.16 down down correct
CASA.US Casa Systems Inc 20200821 0 5.1 5.1 4.87 5.01 567500 5.01 down up incorrect
CASH.US Meta Financial Group Inc 20200821 0 19.05 19.38 18.66 18.92 191840 18.7686 down down correct
CASI.US CASI Pharmaceuticals Inc 20200821 0 1.84 1.84 1.76 1.82 416900 1.82 down down correct
CASS.US Cass Information Systems Inc 20200821 0 38.38 38.67 38 38.34 37327 36.9116 down down correct
CASY.US Casey's General Stores Inc 20200821 0 176.67 179.03 176.26 178.69 183601 177.1379 up up correct
CATB.US Catabasis Pharmaceuticals Inc 20200821 0 6.71 7.94 6.65 7.55 1908199 45.3 up up correct
CATC.US Cambridge Bancorp 20200821 0 54.75 54.77 52.81 52.97 31073 51.0984 down down correct
CATY.US Cathay General Bancorp 20200821 0 24.8 25.16 24.52 24.805 230749 23.6936 up up correct
CBAN.US Colony Bankcorp Inc 20200821 0 11.23 11.43 11.05 11.2 10949 10.8338 down up incorrect
CBAT.US CBAK Energy Technology Inc 20200821 0 0.706 0.736 0.68 0.6893 223219 0.6893 down down correct
CBAY.US CymaBay Therapeutics Inc 20200821 0 6.45 6.58 6.31 6.46 1254721 6.46 up up correct
CBFV.US CB Financial Services Inc 20200821 0 18.25 18.51 18.21 18.21 23229 17.0309 down up incorrect
CBIO.US Catalyst Biosciences Inc 20200821 0 5.44 5.45 5.3 5.32 70625 5.32 down down correct
CBLI.US Cleveland BioLabs Inc 20200821 0 2.31 2.39 2.3 2.33 235372 2.33 up up correct
CBMB.US CBM Bancorp Inc 20200821 0 11.95 11.99 11.95 11.99 1455 11.2228 up down incorrect
CBNK.US Capital Bancorp Inc 20200821 0 10.64 11.12 10.11 10.11 62342 10.0693 down down correct
CBOE.US Cboe Global Markets Inc 20200821 0 89.05 92.38 89.01 91.64 1147355 89.7323 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20200821 0 115.03 119.07 115.03 117.94 174489 115.9943 up up correct
CBSH.US Commerce Bancshares Inc 20200821 0 58.58 58.79 57.97 58.49 254260 51.828 down down correct
CBTX.US CBTX Inc 20200821 0 16.28 16.48 15.86 16.03 41087 15.6526 down down correct
CCAP.US Crescent Capital BDC Inc 20200821 0 12.27 12.5 12.27 12.3 4000 10.8289 up up correct
CCB.US Coastal Financial Corporation 20200821 0 13.96 14.146 13.12 13.12 27800 13.12 down down correct
CCBG.US Capital City Bank Group Inc 20200821 0 20.17 20.62 19.92 20.45 66232 19.6998 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20200821 0 23.18 23.32 23.16 23.2 50896 20.993 up up correct
CCEL.US Cryo 20200821 0 8.7 8.7 8.35 8.37 3500 8.37 down down correct
CCEP.US Coca 20200821 0 39.83 39.99 38.98 39.15 1770911 37.0403 down down correct
CCLFX.US CCLFX 20200821 0 10.23 10.23 10.23 10.23 0 9.2674
CCLP.US CSI Compressco LP 20200821 0 1.23 1.2689 1.2 1.24 80264 1.2005 up down incorrect
CCMP.US CMC Materials Inc 20200821 0 158.43 158.83 156.04 157 108442 154.2083 down down correct
CCNC.US Code Chain New Continent Limited 20200821 0 1.31 1.31 1.31 1.31 1743 1.31
CCNE.US CNB Financial Corporation 20200821 0 16.81 16.99 16.51 16.63 65349 15.876 down up incorrect
CCNEP.US CNB Financial Corporation 20200821 0 25.75 25.75 24.75 25.26 9600 23.2335 down up incorrect
CCOI.US Cogent Communications Holdings Inc 20200821 0 67.18 67.18 65.29 65.69 411643 62.0533 down down correct
CCRN.US Cross Country Healthcare Inc 20200821 0 6.3 6.3 5.99 6.045 198870 6.045 down down correct
CCXI.US ChemoCentryx Inc 20200821 0 54.59 55.32 52.71 53.65 382405 53.65 down down correct
CDEV.US Centennial Resource Development Inc 20200821 0 0.77 0.78 0.73 0.731 6523400 0.731 down down correct
CDK.US CDK Global Inc 20200821 0 46.17 46.69 45.53 46.13 418450 45.2293 down down correct
CDLX.US Cardlytics Inc 20200821 0 85.72 87.711 82.63 82.73 673500 82.73 down down correct
CDMO.US Avid Bioservices Inc 20200821 0 8.53 8.61 8.16 8.34 276400 8.34 down down correct
CDNA.US CareDx Inc 20200821 0 34.28 34.68 33.595 34.11 329744 34.11 down down correct
CDNS.US Cadence Design Systems Inc 20200821 0 110.735 111.2 109.31 110.57 1438342 110.57 down down correct
CDTX.US Cidara Therapeutics Inc 20200821 0 3.9 3.9 3.695 3.72 119800 3.72 down up incorrect
CDW.US CDW Corporation 20200821 0 112 112.07 110.53 111.15 556490 109.3864 down down correct
CDXC.US ChromaDex Corporation 20200821 0 5.35 5.73 5.32 5.56 859391 5.56 up up correct
CDXS.US Codexis Inc 20200821 0 13.52 13.55 13.26 13.35 207800 13.35 down down correct
CDZI.US Cadiz Inc 20200821 0 10.17 10.24 10.1225 10.2 94380 10.2 up up correct
CECE.US CECO Environmental Corp 20200821 0 8.44 8.45 8.22 8.4 84533 8.4 down down correct
CEDAX.US CEDAX 20200821 0 23.66 23.66 23.66 23.66 0 23.078
CEDIX.US Destra International & Event 20200821 0 23.66 23.66 23.66 23.66 0 22.603
CEDLX.US CEDLX 20200821 0 23.65 23.65 23.65 23.65 0 23.1113
CEDTX.US CEDTX 20200821 0 23.63 23.63 23.63 23.63 0 23.1257
CELC.US Celcuity Inc 20200821 0 5.71 5.749 5.67 5.7 4100 5.7 down down correct
CELH.US Celsius Holdings Inc 20200821 0 22.53 22.5452 20.64 21.295 1229970 21.295 down up incorrect
CELU.US Celularity Inc 20200821 0 10.17 10.32 10.16 10.26 213200 10.26 up down incorrect
CEMI.US Chembio Diagnostics Inc 20200821 0 5.2 5.21 5.04 5.07 2261600 5.07 down down correct
CENT.US Central Garden & Pet Company 20200821 0 41.44 41.44 40.12 40.31 130200 40.31 down down correct
CENTA.US Central Garden & Pet Company 20200821 0 38.21 38.2615 36.97 37.31 489745 37.31 down down correct
CENX.US Century Aluminum Company 20200821 0 9.33 9.3327 9.01 9.07 804374 9.07 down down correct
CERC.US Cerecor Inc 20200821 0 2.68 2.6837 2.54 2.56 364005 2.56 down down correct
CERE.US Cerevel Therapeutics Holdings Inc 20200821 0 10.32 10.32 10.2 10.2 14175 10.2 down down correct
CERN.US Cerner Corporation 20200821 0 71.25 71.91 71.11 71.82 1201597 70.5899 up up correct
CERS.US Cerus Corporation 20200821 0 7.06 7.09 6.945 7.07 1004902 7.07 up up correct
CETX.US Cemtrex Inc 20200821 0 1.33 1.36 1.31 1.32 514122 1.32 down down correct
CETXP.US Cemtrex Inc 20200821 0 3.46 3.8 3 3.1881 10655 2.8917 down down correct
CETXW.US Cemtrex Inc. Series 1 Warrant 20200821 0 0.0651 0.0783 0.065 0.0773 11317 0.0773 up up correct
CEVA.US CEVA Inc 20200821 0 42.1 42.5 41.08 42.11 101476 42.11 up up correct
CFB.US CrossFirst Bankshares Inc 20200821 0 9.44 9.58 9.04 9.14 81500 9.14 down down correct
CFBK.US CF Bankshares Inc 20200821 0 11.5 11.5 11.37 11.37 1929 11.2682 down down correct
CFFI.US C&F Financial Corporation 20200821 0 31.9 34.04 31.9 33.05 13424 31.315 up down incorrect
CFFN.US Capitol Federal Financial Inc 20200821 0 9.38 9.4819 9.28 9.38 544911 8.7874
CFMS.US Conformis Inc 20200821 0 0.666 0.682 0.645 0.662 163200 0.662 down down correct
CFRX.US ContraFect Corporation 20200821 0 5.24 5.32 5 5.25 301000 5.25 up down incorrect
CG.US The Carlyle Group Inc 20200821 0 26.41 26.65 26.29 26.6 632397 25.7895 up up correct
CGBD.US TCG BDC Inc 20200821 0 8.62 8.66 8.51 8.64 237470 7.4024 up up correct
CGC.US Canopy Growth Corporation 20200821 0 16.12 16.35 15.96 16.02 2560800 16.02 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20200821 0 22.83 22.83 22.83 22.83 0 21.4432
CGEN.US Compugen Ltd 20200821 0 18.66 19.2 18.41 18.93 1820652 18.93 up up correct
CGNX.US Cognex Corporation 20200821 0 65.84 66.2 65.3113 66.02 523508 64.0409 up down incorrect
CGO.US Calamos Global Total Return Fund 20200821 0 12.57 12.73 12.54 12.54 9918 11.2769 down down correct
CGRN.US Capstone Green Energy Corporation 20200821 0 5.6 5.76 5.35 5.4 114315 5.4 down down correct
CHCI.US Comstock Holding Companies Inc 20200821 0 3.13 3.15 2.935 3 53531 3 down down correct
CHCO.US City Holding Company 20200821 0 63.28 64.21 62.76 63.31 66612 60.7987 up up correct
CHDN.US Churchill Downs Incorporated 20200821 0 173.73 176.7 172.46 174.23 159520 173.0959 up up correct
CHEF.US The Chefs' Warehouse Inc 20200821 0 14.28 14.43 13.89 13.98 444617 13.98 down down correct
CHEK.US Check 20200821 0 0.44 0.4499 0.4224 0.4355 3427060 0.4355 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20200821 0 11.63 11.69 11.62 11.625 146935 10.5021 down down correct
CHKP.US Check Point Software Technologies Ltd 20200821 0 127.39 128.49 126.99 128.37 485716 128.37 up up correct
CHMG.US Chemung Financial Corporation 20200821 0 30.22 31.2 28.87 29.8 11875 28.5357 down down correct
CHNG.US Change Healthcare Inc 20200821 0 12.87 13.05 12.865 12.92 2710900 12.92 up up correct
CHNGU.US Change Healthcare Inc 20200821 0 48.85 48.93 48.85 48.93 10700 45.7808 up up correct
CHNR.US China Natural Resources Inc 20200821 0 1.18 1.23 1.18 1.2 826336 1.2 up up correct
CHPM.US CHP Merger Corp 20200821 0 10.05 10.06 10.04 10.04 5600 10.04 down down correct
CHPMU.US CHP Merger Corp 20200821 0 10.45 10.45 10.45 10.45 0 10.45
CHRS.US Coherus BioSciences Inc 20200821 0 19.42 19.57 18.7948 19 957644 19 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20200821 0 96.17 96.85 95.68 96.49 1225164 93.3845 up up correct
CHSCL.US CHS Inc 20200821 0 28.06 28.33 28.06 28.3 18553 25.6881 up up correct
CHSCM.US CHS Inc 20200821 0 26.34 26.3891 26.32 26.3891 7251 24.0838 up up correct
CHSCN.US CHS Inc 20200821 0 27.15 27.23 26.815 27.125 17550 24.6456 down down correct
CHSCO.US CHS Inc 20200821 0 27.8367 27.89 27.5301 27.89 15633 25.1471 up up correct
CHSCP.US CHS Inc 20200821 0 28.675 28.8 28.57 28.77 9431 26.0524 up up correct
CHTR.US Charter Communications Inc 20200821 0 610.98 614.8 606.61 613.96 677908 613.96 up up correct
CHUY.US Chuy's Holdings Inc 20200821 0 19.15 19.49 18.95 19.07 194443 19.07 down down correct
CHW.US Calamos Global Dynamic Income Fund 20200821 0 8.4 8.4291 8.12 8.17 363855 7.2968 down down correct
CHX.US ChampionX Corporation 20200821 0 9.81 9.93 9.49 9.86 2360500 9.86 up up correct
CHY.US Calamos Convertible and High Income Fund 20200821 0 12.43 12.47 12.3548 12.43 220825 11.2261
CIDM.US Cinedigm Corp 20200821 0 0.95 0.958 0.91 0.9527 947015 0.9527 up up correct
CIGI.US Colliers International Group Inc 20200821 0 63.42 63.42 62 63.07 127492 63.0074 down down correct
CIH.US China Index Holdings Limited 20200821 0 1.58 1.76 1.58 1.73 53000 1.73 up down incorrect
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20200821 0 0.02 0.02 0.02 0.02 0 0.02
CINF.US Cincinnati Financial Corporation 20200821 0 77.87 78.55 77.091 77.34 385872 74.5202 down down correct
CIVB.US Civista Bancshares Inc 20200821 0 13.44 13.68 13.16 13.25 77576 12.8497 down down correct
CIZN.US Citizens Holding Company 20200821 0 21.57 22.45 21.57 22 20458 20.4508 up up correct
CJJD.US China Jo 20200821 0 1.19 1.19 1.17 1.18 377833 1.18 down down correct
CKPT.US Checkpoint Therapeutics Inc 20200821 0 2.27 2.27 2.1 2.15 295200 2.15 down down correct
CLAR.US Clarus Corporation 20200821 0 12.72 12.89 12.66 12.79 176134 12.7138 up up correct
CLBK.US Columbia Financial Inc 20200821 0 10.95 10.96 10.71 10.9 240100 10.9 down up incorrect
CLBS.US Caladrius Biosciences Inc 20200821 0 2.49 2.5 2.15 2.18 4672731 2.18 down down correct
CLDX.US Celldex Therapeutics Inc 20200821 0 11.36 11.49 10.68 10.99 523617 10.99 down down correct
CLEU.US China Liberal Education Holdings Limited 20200821 0 4.41 4.79 4.2 4.55 119900 4.55 up up correct
CLFD.US Clearfield Inc 20200821 0 18.25 18.25 17.47 17.8 85854 17.8 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20200821 0 8.96 8.96 8.95 8.95 3400 8.95 down down correct
CLIR.US ClearSign Technologies Corporation 20200821 0 2.45 2.5 2.2302 2.28 174822 2.28 down up incorrect
CLLS.US Cellectis S.A 20200821 0 18.08 18.54 17.9 18.29 130271 18.29 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20200821 0 2.43 2.48 2.4 2.42 89187 2.42 down down correct
CLNE.US Clean Energy Fuels Corp 20200821 0 2.91 2.95 2.82 2.85 1927204 2.85 down down correct
CLNN.US Clene Inc 20200821 0 10.85 10.85 10.85 10.85 4 10.85
CLOV.US Clover Health Investments Corp 20200821 0 10.5 10.5 10.35 10.5 180038 10.5
CLPS.US CLPS Incorporation 20200821 0 3.1 4.13 3.1 3.63 1041585 3.63 up up correct
CLPT.US ClearPoint Neuro Inc 20200821 0 4.1 4.1 3.95 3.99 29100 3.99 down down correct
CLRB.US Cellectar Biosciences Inc 20200821 0 1.2 1.23 1.17 1.18 504005 1.18 down down correct
CLRO.US ClearOne Inc 20200821 0 2.99 3 2.92 2.93 60336 2.93 down down correct
CLSD.US Clearside Biomedical Inc 20200821 0 1.84 1.85 1.78 1.83 174800 1.83 down down correct
CLSK.US CleanSpark Inc 20200821 0 12.12 12.45 11.25 12.18 2619691 12.18 up up correct
CLSN.US Celsion Corporation 20200821 0 1.08 1.09 1.05 1.06 616017 1.06 down down correct
CLVS.US Clovis Oncology Inc 20200821 0 5.44 5.53 5.27 5.29 3121637 5.29 down down correct
CLWT.US Euro Tech Holdings Company Limited 20200821 0 1.722 1.734 1.608 1.662 16513 1.5736 down down correct
CLXT.US Calyxt Inc 20200821 0 6.6 6.61 5.7 5.75 329000 5.75 down down correct
CMBM.US Cambium Networks Corporation 20200821 0 13.46 15.5 13.4 14.45 209100 14.45 up up correct
CMCO.US Columbus McKinnon Corporation 20200821 0 36.15 36.53 35.63 36.16 58758 35.914 up down incorrect
CMCSA.US Comcast Corporation 20200821 0 43.04 43.23 42.72 43.07 12931400 42.0961 up down incorrect
CMCT.US CIM Commercial Trust Corporation 20200821 0 10.68 10.68 10.42 10.5 9252 9.9986 down down correct
CME.US CME Group Inc 20200821 0 173.79 174.33 172.39 173.86 1223597 164.5714 up up correct
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20200821 0 10.62 10.99 10.55 10.98 1070200 10.98 up down incorrect
CMII.US CM Life Sciences II Inc 20200821 0 0.03 0.03 0.03 0.03 0 0.03
CMLS.US Cumulus Media Inc 20200821 0 5.49 5.53 5.28 5.31 142100 5.31 down up incorrect
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20200821 0 0.11 0.11 0.11 0.11 0 0.11
CMMB.US Chemomab Therapeutics Ltd 20200821 0 16.48 18.08 16 16.8 3189 16.8 up up correct
CMPI.US Checkmate Pharmaceuticals Inc 20200821 0 14.76 15.95 13.68 15.1 69000 15.1 up up correct
CMPR.US Cimpress plc 20200821 0 95.19 95.655 92.37 93.81 88058 93.81 down up incorrect
CMRX.US Chimerix Inc 20200821 0 2.91 2.95 2.8 2.87 383300 2.87 down up incorrect
CMTL.US Comtech Telecommunications Corp 20200821 0 16.92 17.09 16.35 16.67 326320 16.282 down down correct
CNBKA.US Century Bancorp Inc 20200821 0 71.5 71.9683 70.61 71.49 5556 70.8281 down down correct
CNCE.US Concert Pharmaceuticals Inc 20200821 0 9.86 9.86 9.32 9.38 61100 9.38 down down correct
CNDT.US Conduent Incorporated 20200821 0 3.52 3.53 3.36 3.5 2584400 3.5 down down correct
CNET.US ZW Data Action Technologies Inc 20200821 0 1.21 1.25 1.12 1.18 284893 1.18 down down correct
CNFR.US Conifer Holdings Inc 20200821 0 2.88 3.09 2.87 3.08 2400 3.08 up up correct
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20200821 0 20.7515 20.7515 20.3 20.4015 1427 18.2956 down down correct
CNNB.US Cincinnati Bancorp Inc 20200821 0 8.6 8.6418 8.6 8.6418 2384 8.6418 up up correct
CNOB.US ConnectOne Bancorp Inc 20200821 0 14.32 14.58 14.26 14.5 123230 14.2031 up up correct
CNRLX.US CNRLX 20200821 0 11.1 11.1 11.1 11.1 0 11.1
CNROX.US CNROX 20200821 0 9.02 9.02 9.02 9.02 0 7.936
CNSL.US Consolidated Communications Holdings Inc 20200821 0 8 8.11 7.78 8.08 327392 8.08 up up correct
CNSP.US CNS Pharmaceuticals Inc 20200821 0 1.79 1.79 1.71 1.73 23300 1.73 down up incorrect
CNTG.US Centogene N.V 20200821 0 12.71 12.818 12.07 12.23 53600 12.23 down down correct
CNTY.US Century Casinos Inc 20200821 0 6.01 6.16 5.92 6 439828 6 down down correct
CNXN.US PC Connection Inc 20200821 0 44.53 44.735 43.44 43.64 49589 42.4974 down down correct
COCP.US Cocrystal Pharma Inc 20200821 0 1.83 1.88 1.63 1.64 2407379 1.64 down down correct
CODA.US Coda Octopus Group Inc 20200821 0 6.04 6.06 5.91 5.96 23931 5.96 down up incorrect
CODX.US Co 20200821 0 14.3 15.04 14.08 14.86 2672633 14.86 up down incorrect
COFS.US ChoiceOne Financial Services Inc 20200821 0 26.76 28 26.5201 27.97 18120 26.5962 up up correct
COGT.US Cogent Biosciences Inc 20200821 0 2.99 3.04 2.68 3.04 883410 12.16 up up correct
COHR.US Coherent Inc 20200821 0 113.15 114.81 110.9 111.38 135158 111.38 down down correct
COHU.US Cohu Inc 20200821 0 17.68 17.8 16.79 16.93 411354 16.93 down down correct
COKE.US Coca 20200821 0 271.05 271.05 264.43 267.39 90672 266.3174 down down correct
COLB.US Columbia Banking System Inc 20200821 0 27.99 28.3 27.65 27.82 1121007 26.7744 down down correct
COLL.US Collegium Pharmaceutical Inc 20200821 0 19.04 19.3 18.31 18.84 291496 18.84 down down correct
COLM.US Columbia Sportswear Company 20200821 0 79.61 80.92 79.61 80.63 247207 79.8278 up up correct
COMM.US CommScope Holding Company Inc 20200821 0 10.61 10.685 10.335 10.37 1551450 10.1824 down down correct
COMS.US COMSovereign Holding Corp 20200821 0 2.91 3.44 2.905 3.35 38908 10.05 up up correct
CONE.US CyrusOne Inc 20200821 0 82.26 82.735 81.15 82.2 682276 79.3246 down down correct
CONN.US Conn's Inc 20200821 0 12 12.44 11.78 12.34 334309 12.34 up down incorrect
COOP.US Mr. Cooper Group Inc 20200821 0 17.13 17.52 16.9 17.16 609300 17.16 up up correct
CORE.US Core 20200821 0 32.87 33.07 32.1768 32.74 217286 32.3217 down down correct
CORT.US Corcept Therapeutics Incorporated 20200821 0 13.65 13.707 12.81 12.915 2098731 12.915 down down correct
COST.US Costco Wholesale Corporation 20200821 0 340.07 345.84 339.33 344.61 2372580 332.6315 up down incorrect
COUP.US Coupa Software Incorporated 20200821 0 306 306.6 298.185 301.01 602011 301.01 down down correct
COWN.US Cowen Inc 20200821 0 17.36 17.87 17.3048 17.54 417522 17.2646 up up correct
COWNL.US Cowen Group Inc 20200821 0 26.68 26.9444 26.4501 26.84 9898 24.1105 up up correct
CPAA.US Conyers Park III Acquisition Corp. Class A Common Stock 20200821 0 10.6 10.9 10.6 10.876 12200 10.876 up up correct
CPAAW.US Conyers Park III Acquisition Corp. Warrants 20200821 0 1.81 1.81 1.81 1.81 196 1.81
CPHC.US Canterbury Park Holding Corporation 20200821 0 11.95 12.24 11.95 12.24 2100 12.24 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20200821 0 3.24 3.28 3.22 3.28 10500 3.28 up up correct
CPLP.US Capital Product Partners L.P 20200821 0 5.83 5.9 5.65 5.83 132548 5.555
CPRDX.US CPRDX 20200821 0 9.81 9.81 9.81 9.81 0 9.1844
CPREX.US CPREX 20200821 0 9.81 9.81 9.81 9.81 0 9.1598
CPRSX.US CPRSX 20200821 0 9.81 9.81 9.81 9.81 0 9.2689
CPRT.US Copart Inc 20200821 0 99.89 100.92 99 100.69 1367883 100.69 up down incorrect
CPRTX.US CPRTX 20200821 0 9.8 9.8 9.8 9.8 0 9.248
CPRX.US Catalyst Pharmaceuticals Inc 20200821 0 3.51 3.5697 3.44 3.47 1962182 3.47 down up incorrect
CPSH.US CPS Technologies Corporation 20200821 0 1.75 1.804 1.693 1.72 185295 1.72 down down correct
CPSI.US Computer Programs and Systems Inc 20200821 0 28.99 29.31 28.93 29.23 93300 29.23 up up correct
CPSS.US Consumer Portfolio Services Inc 20200821 0 3.155 3.2 3.07 3.18 9853 3.18 up up correct
CPTAG.US Capitala Finance Corp 20200821 0 22.45 22.45 22.45 22.45 181 20.8773
CPTAL.US Capitala Finance Corp 20200821 0 21.9475 22.385 21.9475 22.385 2900 20.7406 up down incorrect
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20200821 0 15.86 15.881 15.51 15.86 41700 14.2246
CRAI.US CRA International Inc 20200821 0 46.26 47.47 45.98 47.22 61020 46.1185 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20200821 0 8.15 8.18 7.66 7.91 1735600 7.91 down down correct
CRDF.US Cardiff Oncology Inc 20200821 0 6.87 7.74 6.76 7.68 1108661 7.68 up up correct
CRDFX.US CRDFX 20200821 0 22.83 22.83 22.83 22.83 0 21.4446
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20200821 0 22.83 22.83 22.83 22.83 0 21.0936
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20200821 0 2.17 2.18 2.06 2.14 95636 2.14 down down correct
CRDLX.US CRDLX 20200821 0 22.82 22.82 22.82 22.82 0 21.4347
CRDTX.US Griffin Inst Access Credit Fund CL A 20200821 0 22.83 22.83 22.83 22.83 0 21.4437
CREDX.US CREDX 20200821 0 10.05 10.05 10.05 10.05 0 9.6091
CREG.US China Recycling Energy Corporation 20200821 0 2.52 2.585 2.43 2.44 132362 2.44 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20200821 0 3.51 3.57 3.48 3.55 306199 3.55 up up correct
CREX.US Creative Realities Inc 20200821 0 1.64 1.6799 1.5 1.51 404017 1.51 down up incorrect
CREXW.US Creative Realities Inc. WT EXP 110922 20200821 0 0.23 0.23 0.23 0.23 52 0.23
CRIS.US Curis Inc 20200821 0 1.19 1.2 1.14 1.14 616211 1.14 down down correct
CRKN.US Crown ElectroKinetics Corp 20200821 0 2.99 2.99 2.99 2.99 333 2.99
CRMD.US CorMedix Inc 20200821 0 5.02 5.1599 4.6 5.05 939503 5.05 up up correct
CRMT.US America's Car 20200821 0 99.74 102.27 98.71 101.22 62100 101.22 up down incorrect
CRNC.US Cerence Inc 20200821 0 55.34 55.744 54.08 55.39 499300 55.39 up up correct
CRNT.US Ceragon Networks Ltd 20200821 0 2.5 2.51 2.42 2.44 233900 2.44 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20200821 0 15.24 15.37 14.31 14.56 98900 14.56 down down correct
CRON.US Cronos Group Inc 20200821 0 5.39 5.42 5.26 5.31 2083700 5.31 down down correct
CROX.US Crocs Inc 20200821 0 38.59 38.99 37.7 38.125 1209009 38.125 down down correct
CRSP.US CRISPR Therapeutics AG 20200821 0 92.37 93.5 88.51 90.46 984500 90.46 down down correct
CRTD.US Creatd Inc 20200821 0 9 9.25 8.51 9 406 9
CRTO.US Criteo S.A 20200821 0 13.4 13.4 13.08 13.3 122043 13.3 down down correct
CRTX.US Cortexyme Inc 20200821 0 42.5 42.845 41.165 42 67800 42 down up incorrect
CRUS.US Cirrus Logic Inc 20200821 0 58.31 59.44 58.19 59.2 428315 59.2 up up correct
CRVL.US CorVel Corporation 20200821 0 80.9 80.9 79.23 80 39800 80 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20200821 0 3.95 4 3.825 3.87 99800 3.87 down up incorrect
CRWD.US CrowdStrike Holdings Inc 20200821 0 112 113.53 110.87 112.02 2348640 112.02 up up correct
CRWS.US Crown Crafts Inc 20200821 0 5.75 5.75 5.65 5.67 4608 4.9526 down down correct
CSBR.US Champions Oncology Inc 20200821 0 8.88 8.88 8.08 8.28 18069 8.28 down down correct
CSCO.US Cisco Systems Inc 20200821 0 42.05 42.3 41.81 42.25 17389561 40.6736 up down incorrect
CSCW.US Color Star Technology Co. Ltd 20200821 0 0.62 0.77 0.5862 0.7388 8080434 0.7388 up up correct
CSGP.US CoStar Group Inc 20200821 0 833.85 836.98 831.24 833.29 173559 83.329 down down correct
CSGS.US CSG Systems International Inc 20200821 0 43.74 43.93 43.11 43.51 231727 42.1209 down down correct
CSII.US Cardiovascular Systems Inc 20200821 0 32.76 32.9 31.81 32.345 201413 32.345 down down correct
CSIQ.US Canadian Solar Inc 20200821 0 25.59 26.65 25.59 25.96 940771 25.96 up up correct
CSPI.US CSP Inc 20200821 0 9.2 9.41 9.2 9.41 1100 9.41 up up correct
CSQ.US Calamos Strategic Total Return Fund 20200821 0 13.9 13.99 13.9 13.96 208966 12.657 up up correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20200821 0 12.66 12.7699 11.3001 12 26453 11.8264 down down correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20200821 0 24.2 24.25 24.18 24.2 7700 21.1598
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20200821 0 23.39 23.48 23.25 23.34 9619 20.5921 down up incorrect
CSTE.US Caesarstone Ltd 20200821 0 10.76 11.06 10.61 10.86 128286 10.5075 up up correct
CSTL.US Castle Biosciences Inc 20200821 0 45.46 45.99 45.21 45.78 96800 45.78 up up correct
CSTR.US Capstar Financial Holdings Inc 20200821 0 10.34 10.66 10.11 10.39 37892 10.2203 up up correct
CSWC.US Capital Southwest Corporation 20200821 0 14.37 14.53 14.21 14.505 42730 12.3025 up up correct
CSWI.US CSW Industrials Inc 20200821 0 73.02 73.23 72.13 72.8 33318 72.3425 down down correct
CSX.US CSX Corporation 20200821 0 73.9 74.26 73.42 74.13 3025038 24.2824 up up correct
CTAS.US Cintas Corporation 20200821 0 318.91 320.98 316.51 320.39 400370 314.2269 up up correct
CTBI.US Community Trust Bancorp Inc 20200821 0 32.39 32.56 31.78 31.95 37377 30.1096 down down correct
CTG.US Computer Task Group Incorporated 20200821 0 4.62 5.05 4.62 4.95 18371 4.95 up up correct
CTHR.US Charles & Colvard Ltd 20200821 0 0.72 0.74 0.7 0.72 173700 0.72
CTIB.US Yunhong CTI Ltd 20200821 0 1.58 1.69 1.58 1.63 147612 1.63 up up correct
CTIC.US CTI BioPharma Corp 20200821 0 1.19 1.19 1.15 1.16 186118 1.16 down down correct
CTLP.US Cantaloupe Inc 20200821 0 7.97 8.5 7.97 8.45 398076 8.45 up up correct
CTMX.US CytomX Therapeutics Inc 20200821 0 7.15 7.32 6.915 6.95 363800 6.95 down down correct
CTRE.US CareTrust REIT Inc 20200821 0 18.85 19.03 18.66 19.005 408765 17.8877 up up correct
CTRM.US Castor Maritime Inc 20200821 0 0.157 0.1605 0.1468 0.1539 721741 1.539 down down correct
CTRN.US Citi Trends Inc 20200821 0 19.02 19.47 18.4 18.49 243784 18.49 down up incorrect
CTSH.US Cognizant Technology Solutions Corporation 20200821 0 66.17 66.21 65.12 65.72 3580139 64.7086 down down correct
CTSO.US Cytosorbents Corporation 20200821 0 8.72 8.72 8.38 8.43 367393 8.43 down down correct
CTXR.US Citius Pharmaceuticals Inc 20200821 0 1.06 1.064 0.99 1.01 929500 1.01 down up incorrect
CTXRW.US Citius Pharmaceuticals Inc. Warrant 20200821 0 0.37 0.37 0.37 0.37 1007 0.37
CTXS.US Citrix Systems Inc 20200821 0 141.3 143.73 140.2716 143.23 1364835 140.4966 up up correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20200821 0 3.9189 3.9447 3.8568 3.8878 13687 3.0512 down down correct
CUE.US Cue Biopharma Inc 20200821 0 19.81 20.1 19.16 19.87 157500 19.87 up up correct
CUEN.US Cuentas Inc 20200821 0 3.6 3.6 3.6 3.6 1 9
CURI.US CuriosityStream Inc 20200821 0 9.98 9.99 9.98 9.98 10645 9.98
CURIW.US CuriosityStream Inc 20200821 0 0.7701 0.81 0.77 0.81 14143 0.81 up up correct
CUTR.US Cutera Inc 20200821 0 16.68 16.75 15.425 15.61 257687 15.61 down down correct
CVAC.US CureVac N.V 20200821 0 66.908 69.74 63.36 67.2 2625400 67.2 up down incorrect
CVBF.US CVB Financial Corp 20200821 0 18.05 18.31 17.97 18.18 358127 17.3769 up down incorrect
CVCO.US Cavco Industries Inc 20200821 0 199.2 203.6 198.98 203.4 39500 203.4 up up correct
CVCY.US Central Valley Community Bancorp 20200821 0 12.32 12.32 12.01 12.1 35217 11.7296 down up incorrect
CVET.US Covetrus Inc 20200821 0 22.43 22.51 21.83 22.06 687800 22.06 down down correct
CVGI.US Commercial Vehicle Group Inc 20200821 0 4.54 4.67 4.095 4.17 334857 4.17 down down correct
CVGW.US Calavo Growers Inc 20200821 0 63.94 63.94 62.01 62.12 61641 59.4852 down down correct
CVLG.US Covenant Logistics Group Inc 20200821 0 19.25 19.84 19.25 19.52 134100 19.52 up up correct
CVLT.US Commvault Systems Inc 20200821 0 43.38 43.43 42.61 42.72 179052 42.72 down up incorrect
CVLY.US Codorus Valley Bancorp Inc 20200821 0 12.9 12.9 12.55 12.86 14176 12.4217 down down correct
CVV.US CVD Equipment Corporation 20200821 0 3.41 3.41 3.17 3.2 7300 3.2 down down correct
CWBC.US Community West Bancshares 20200821 0 8.28 8.28 8.02 8.28 1088 8.0446
CWBR.US CohBar Inc 20200821 0 1.38 1.43 1.36 1.4 87300 1.4 up down incorrect
CWCO.US Consolidated Water Co. Ltd 20200821 0 12.13 12.18 12.01 12.06 51357 11.6342 down down correct
CWST.US Casella Waste Systems Inc 20200821 0 56.13 56.44 55.15 56.34 141818 56.34 up up correct
CXDC.US China XD Plastics Company Limited 20200821 0 1.15 1.17 1.15 1.15 129914 1.15
CXDO.US Crexendo Inc 20200821 0 9.37 9.9 9.06 9.68 42600 9.68 up up correct
CYAD.US Celyad Oncology SA 20200821 0 9.84 9.96 9.8 9.8 21800 9.8 down down correct
CYAN.US Cyanotech Corporation 20200821 0 2.39 2.4 2.31 2.33 4100 2.33 down down correct
CYBE.US CyberOptics Corporation 20200821 0 34.56 34.56 33.392 33.63 113638 33.63 down up incorrect
CYBR.US CyberArk Software Ltd 20200821 0 109.08 109.09 105.45 107.27 346716 107.27 down up incorrect
CYCC.US Cyclacel Pharmaceuticals Inc 20200821 0 4.25 4.3 4.21 4.22 66787 4.22 down down correct
CYCN.US Cyclerion Therapeutics Inc 20200821 0 5.6 6.135 5.545 5.995 330700 5.995 up up correct
CYPS.US Cyclo3pss Corporation 20200821 0 0.0021 0.0021 0.002 0.002 600 0.002 down up incorrect
CYRN.US Cyren Ltd 20200821 0 1.1 1.12 1.06 1.12 160200 1.12 up up correct
CYRX.US Cryoport Inc 20200821 0 35.25 40.52 35.24 38.82 1806372 38.82 up up correct
CYTH.US Cyclo Therapeutics Inc 20200821 0 0.11 0.119 0.11 0.119 194 11.9 up up correct
CYTK.US Cytokinetics Incorporated 20200821 0 25 25.08 23.45 24.24 1327202 24.24 down down correct
CYTO.US Auris Medical Holding Ltd 20200821 0 1.1 1.13 1.04 1.06 306115 1.06 down down correct
CZNC.US Citizens & Northern Corporation 20200821 0 17.8 17.9124 17.51 17.57 40644 16.5062 down down correct
CZR.US Caesars Entertainment Inc 20200821 0 45.39 46.57 44.03 44.7 5738379 44.7 down down correct
CZWI.US Citizens Community Bancorp Inc 20200821 0 6.97 7 6.965 7 3914 6.8546 up up correct
DADA.US Dada Nexus Limited 20200821 0 27 29.8 27 29.26 964400 29.26 up up correct
DAKT.US Daktronics Inc 20200821 0 3.81 3.88 3.76 3.815 173897 3.815 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20200821 0 1.56 1.58 1.56 1.57 4177 5.729 up up correct
DARE.US Daré Bioscience Inc 20200821 0 1.17 1.18 1.12 1.14 587478 1.14 down down correct
DBVT.US DBV Technologies S.A 20200821 0 2.18 2.2 2.08 2.08 741062 2.08 down up incorrect
DBX.US Dropbox Inc 20200821 0 20.1 20.2 19.78 20.12 4560100 20.12 up down incorrect
DCOM.US Dime Community Bancshares Inc 20200821 0 13.05 13.27 12.91 12.98 1048639 12.346 down down correct
DCOMP.US Dime Community Bancshares Inc 20200821 0 22.3 22.48 22.25 22.42 5000 20.955 up up correct
DCPH.US Deciphera Pharmaceuticals Inc 20200821 0 43.74 44.11 43.02 43.8 237600 43.8 up up correct
DCT.US Duck Creek Technologies Inc 20200821 0 41.55 41.98 39.58 41 849355 41 down down correct
DCTH.US Delcath Systems Inc 20200821 0 11.6 11.8 11.6 11.77 32212 11.77 up up correct
DDOG.US Datadog Inc 20200821 0 85.52 86.7 84.66 86.12 2487200 86.12 up up correct
DENN.US Denny's Corporation 20200821 0 10.43 10.67 10.3 10.63 1409587 10.63 up up correct
DFFN.US Diffusion Pharmaceuticals Inc 20200821 0 1.12 1.14 1.08 1.11 937598 1.11 down down correct
DFPH.US DFP Healthcare Acquisitions Corp 20200821 0 10.1 10.18 10.05 10.15 208500 10.15 up up correct
DFPHU.US DFP Healthcare Acquisitions Corp 20200821 0 10.5 10.5 10.5 10.5 0 10.5
DFPHW.US DFP Healthcare Acquisitions Corp 20200821 0 1.58 1.58 1.58 1.58 15000 1.58
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20200821 0 0.2 0.21 0.18 0.19 45487 0.19 down down correct
DGICA.US Donegal Group Inc 20200821 0 14.42 14.48 14.24 14.37 27204 13.6266 down down correct
DGII.US Digi International Inc 20200821 0 13.61 13.61 13.1601 13.28 106849 13.28 down down correct
DGLY.US Digital Ally Inc 20200821 0 2.084 2.19 2.02 2.09 722672 2.09 up down incorrect
DHC.US Diversified Healthcare Trust 20200821 0 3.88 3.93 3.72 3.74 806071 3.7024 down down correct
DHCNI.US DHCNI 20200821 0 19 19.17 19 19 10800 17.5873
DHCNL.US Diversified Healthcare Trust 20200821 0 19.3 19.46 19.2883 19.3 21133 19.3
DHIL.US Diamond Hill Investment Group Inc 20200821 0 122.01 123.79 120.3145 123.54 14156 112.3365 up up correct
DIOD.US Diodes Incorporated 20200821 0 49.56 49.64 48.76 49.51 439428 49.51 down up incorrect
DISCA.US Discovery Inc 20200821 0 22 22.16 21.77 21.99 2042783 21.99 down down correct
DISCB.US Discovery Inc 20200821 0 38.5 38.5 38.5 38.5 0 38.5
DISCK.US Discovery Inc 20200821 0 20.21 20.26 19.96 20.04 2882804 20.04 down down correct
DISH.US DISH Network Corporation 20200821 0 33.7 33.82 33.24 33.53 3229167 33.53 down down correct
DJCO.US Daily Journal Corporation 20200821 0 286.25 286.9 285 286.9 1300 286.9 up up correct
DKNG.US DraftKings Inc 20200821 0 36.01 36.595 34.6445 35.15 6438961 35.15 down down correct
DLHC.US DLH Holdings Corp 20200821 0 8.9 8.98 8.77 8.88 25200 8.88 down down correct
DLPN.US Dolphin Entertainment Inc 20200821 0 0.8637 0.919 0.8637 0.8848 856031 4.424 up up correct
DLTH.US Duluth Holdings Inc 20200821 0 8.31 8.43 8.14 8.27 114400 8.27 down down correct
DLTR.US Dollar Tree Inc 20200821 0 98.7 100.4889 98.23 100.3 1482052 100.3 up up correct
DMAC.US DiaMedica Therapeutics Inc 20200821 0 5.29 5.29 5.02 5.04 34141 5.04 down down correct
DMLP.US Dorchester Minerals L.P 20200821 0 11.58 11.595 11.36 11.49 100963 10.1476 down down correct
DMRC.US Digimarc Corporation 20200821 0 14.07 14.89 13.83 13.99 77781 13.99 down down correct
DMTK.US DermTech Inc 20200821 0 12.73 12.78 12.39 12.43 72500 12.43 down down correct
DNLI.US Denali Therapeutics Inc 20200821 0 32.91 33.98 32.56 32.88 563200 32.88 down down correct
DOCU.US DocuSign Inc 20200821 0 214.42 216.4 209.17 210.18 2965800 210.18 down down correct
DOGZ.US Dogness (International) Corporation 20200821 0 1.1 1.1602 1.0623 1.16 7200 1.16 up up correct
DOMO.US Domo Inc 20200821 0 38.88 38.88 36.73 37.4 379200 37.4 down up incorrect
DOOO.US BRP Inc 20200821 0 50.67 51.09 50.15 50.8 62183 50.5496 up up correct
DORM.US Dorman Products Inc 20200821 0 82.62 83.53 80.9 81.26 149294 81.26 down down correct
DOX.US Amdocs Limited 20200821 0 60 60.12 59.53 59.66 577562 58.2385 down down correct
DOYU.US DouYu International Holdings Limited 20200821 0 14.66 14.87 14.54 14.64 1120400 14.64 down down correct
DPRO.US Draganfly Inc. Common Shares 20200821 0 2.2099 2.28 2.02 2.2 6440 2.2 down down correct
DRIO.US DarioHealth Corp 20200821 0 19.99 19.99 17.41 18.61 203900 18.61 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20200821 0 50 50 50 50 0 50
DRNA.US Dicerna Pharmaceuticals Inc 20200821 0 19.72 19.75 19.11 19.52 511252 19.52 down down correct
DRRX.US DURECT Corporation 20200821 0 2.22 2.24 2.03 2.07 1176900 2.07 down down correct
DRTT.US DIRTT Environmental Solutions Ltd 20200821 0 1.68 1.68 1.66 1.68 81400 1.68
DSGX.US The Descartes Systems Group Inc 20200821 0 57.83 58.28 56.84 57.4 124056 57.4 down down correct
DSKE.US Daseke Inc 20200821 0 6.39 6.57 6.3 6.51 574400 6.51 up up correct
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20200821 0 0.21 0.21 0.2 0.2 40806 0.2 down down correct
DSPG.US DSP Group Inc 20200821 0 14.54 14.64 14.24 14.49 439595 14.49 down down correct
DSWL.US Deswell Industries Inc 20200821 0 2.45 2.4504 2.38 2.38 33890 2.2173 down up incorrect
DTEA.US DAVIDsTEA Inc 20200821 0 1.01 1.01 0.971 0.985 42800 0.985 down down correct
DTIL.US Precision BioSciences Inc 20200821 0 5.94 5.945 5.71 5.83 751500 5.83 down down correct
DTSS.US Datasea Inc 20200821 0 2.83 2.98 2.8 2.95 187955 2.95 up down incorrect
DTST.US Data Storage Corporation 20200821 0 0.188 0.2149 0.156 0.185 3002 0.185 down up incorrect
DUO.US Fangdd Network Group Ltd 20200821 0 7.54 7.88 7.54 7.73 35374 7.73 up up correct
DUOT.US Duos Technologies Group Inc 20200821 0 4.147 4.2 4.1 4.18 5459 4.18 up up correct
DVAX.US Dynavax Technologies Corporation 20200821 0 6.7 6.7 6.37 6.49 4197122 6.49 down down correct
DVCR.US Diversicare Healthcare Services Inc 20200821 0 1.95 1.95 1.95 1.95 0 1.95
DWSN.US Dawson Geophysical Company 20200821 0 1.63 1.65 1.55 1.59 21100 1.59 down down correct
DXCM.US DexCom Inc 20200821 0 432.88 434.805 424 426.9 584653 426.9 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20200821 0 0.277 0.2847 0.2711 0.2819 1457329 0.2819 up up correct
DXPE.US DXP Enterprises Inc 20200821 0 19.07 19.25 18.59 18.87 101400 18.87 down down correct
DXYN.US The Dixie Group Inc 20200821 0 0.97 1.04 0.97 1.01 126400 1.01 up up correct
DYAI.US Dyadic International Inc 20200821 0 8.25 8.62 8.13 8.57 99098 8.57 up down incorrect
DYNT.US Dynatronics Corporation 20200821 0 0.8 0.83 0.73 0.77 373700 0.77 down down correct
DZSI.US DZS Inc 20200821 0 10.63 10.63 10.43 10.53 59000 10.53 down up incorrect
EA.US Electronic Arts Inc 20200821 0 142.76 142.99 140.84 141.21 1940008 140.3247 down down correct
EAST.US Eastside Distilling Inc 20200821 0 1.54 1.7 1.43 1.46 57700 1.46 down down correct
EBAY.US eBay Inc 20200821 0 57.86 59.06 57.51 58.205 6784603 57.2155 up up correct
EBAYL.US eBay Inc. NT 56 20200821 0 26.13 26.15 26.05 26.15 21642 25.3959 up down incorrect
EBIX.US Ebix Inc 20200821 0 25.2 25.3 24.75 24.79 200254 24.3941 down up incorrect
EBMT.US Eagle Bancorp Montana Inc 20200821 0 17.31 17.5 17.25 17.5 15593 17.0686 up up correct
EBON.US Ebang International Holdings Inc 20200821 0 5.79 6.061 5.755 5.81 91100 5.81 up up correct
EBSB.US Meridian Bancorp Inc 20200821 0 11.47 11.5 11.28 11.36 105876 11.0482 down down correct
EBTC.US Enterprise Bancorp Inc 20200821 0 22.08 22.13 22 22.13 8679 21.486 up up correct
ECHO.US Echo Global Logistics Inc 20200821 0 26.79 26.94 26.37 26.75 232836 26.75 down down correct
ECOL.US US Ecology Inc 20200821 0 36.81 37.04 35.86 36.43 180691 36.43 down down correct
ECOLW.US US Ecology Inc 20200821 0 6.66 6.66 6.66 6.66 80 6.66
ECOR.US electroCore Inc 20200821 0 1.98 2 1.77 1.86 1031344 1.86 down up incorrect
ECPG.US Encore Capital Group Inc 20200821 0 44.88 47 44.88 45.98 304578 45.98 up up correct
EDAP.US EDAP TMS S.A 20200821 0 3.25 3.34 3.23 3.3 51012 3.3 up up correct
EDIT.US Editas Medicine Inc 20200821 0 36.38 36.89 35.72 36.08 512200 36.08 down down correct
EDRY.US EuroDry Ltd 20200821 0 4 4.4 3.81 4.075 165200 4.075 up up correct
EDSA.US Edesa Biotech Inc 20200821 0 6.77 6.99 6.27 6.3 387300 6.3 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20200821 0 4.66 4.66 4.48 4.54 22400 4.54 down up incorrect
EDUC.US Educational Development Corporation 20200821 0 14.42 14.68 13.73 14.33 62497 13.7529 down down correct
EEFT.US Euronet Worldwide Inc 20200821 0 99.87 101.07 99.18 99.93 343225 99.93 up up correct
EFOI.US Energy Focus Inc 20200821 0 8.4 8.62 8.1445 8.28 28050 8.28 down up incorrect
EFSC.US Enterprise Financial Services Corp 20200821 0 30.25 30.55 29.01 29.64 132717 28.8432 down down correct
EGAN.US eGain Corporation 20200821 0 11.47 11.74 11.39 11.43 88897 11.43 down down correct
EGBN.US Eagle Bancorp Inc 20200821 0 29.3 29.69 28.81 28.99 106453 28.1261 down down correct
EGLE.US Eagle Bulk Shipping Inc 20200821 0 2.49 2.52 2.41 2.47 366167 16.4249 down down correct
EGLX.US Enthusiast Gaming Holdings Inc 20200821 0 1.4404 1.5 1.44 1.48 72705 1.48 up up correct
EGRX.US Eagle Pharmaceuticals Inc 20200821 0 41.14 41.34 40.14 41.23 252791 41.23 up down incorrect
EH.US EHang Holdings Limited 20200821 0 8.3 8.446 7.9 8.05 148000 8.05 down up incorrect
EHTH.US eHealth Inc 20200821 0 69.76 70.23 67.89 68.57 944053 68.57 down down correct
EIGR.US Eiger BioPharmaceuticals Inc 20200821 0 11.99 12.11 11.78 12 270000 12 up up correct
EIOAX.US EIOAX 20200821 0 9.28 9.28 9.28 9.28 0 9.0967
EIOMX.US EIOMX 20200821 0 9.2 9.2 9.2 9.2 0 8.9733
EKSO.US Ekso Bionics Holdings Inc 20200821 0 5.68 5.68 5.26 5.29 103120 5.29 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20200821 0 0.4312 0.4503 0.4232 0.45 7594 8.1 up down incorrect
ELOX.US Eloxx Pharmaceuticals Inc 20200821 0 3.3 3.32 3.27 3.29 29164 3.29 down down correct
ELSE.US Electro 20200821 0 3.855 3.855 3.7922 3.7922 787 3.7922 down down correct
ELTK.US Eltek Ltd 20200821 0 4.77 4.88 4.725 4.82 39249 4.82 up up correct
EMCF.US Emclaire Financial Corp 20200821 0 22.34 24.8 22.34 24.8 5204 23.1574 up up correct
EMKR.US EMCORE Corporation 20200821 0 3.55 3.62 3.5 3.55 80030 3.55
EML.US The Eastern Company 20200821 0 20.16 21.15 20.12 20.88 25108 20.4513 up up correct
ENDP.US Endo International plc 20200821 0 2.98 3.03 2.88 2.9 2762804 2.9 down down correct
ENG.US ENGlobal Corporation 20200821 0 0.81 0.85 0.77 0.83 652800 0.83 up up correct
ENLV.US Enlivex Therapeutics Ltd 20200821 0 5.06 5.1709 4.89 4.91 26291 4.91 down down correct
ENOB.US Enochian Biosciences Inc 20200821 0 3.8 3.99 3.8 3.94 100100 3.94 up up correct
ENPH.US Enphase Energy Inc 20200821 0 73.28 74.8 72.81 73.14 1559978 73.14 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20200821 0 10.46 10.46 10.46 10.46 114 10.46
ENSG.US The Ensign Group Inc 20200821 0 57.4 58.12 57.0777 57.96 324950 57.7593 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20200821 0 49 49 47.47 48.57 399249 48.57 down down correct
ENTG.US Entegris Inc 20200821 0 69.31 69.84 68.69 69.43 619339 69.1716 up up correct
ENTX.US Entera Bio Ltd 20200821 0 1.43 1.44 1.353 1.37 139500 1.37 down down correct
ENTXW.US Entera Bio Ltd. WT EXP 062723 20200821 0 0.39 0.39 0.32 0.32 1750 0.32 down up incorrect
ENVB.US Enveric Biosciences Inc 20200821 0 1.51 1.61 1.45 1.52 67313 6.08 up up correct
EOLS.US Evolus Inc 20200821 0 3.76 3.805 3.53 3.55 315100 3.55 down down correct
EPAY.US Bottomline Technologies (de) Inc 20200821 0 50.23 50.24 47.91 48.25 382355 48.25 down down correct
EPIX.US ESSA Pharma Inc 20200821 0 7.09 7.29 7.03 7.15 59500 7.15 up up correct
EPSN.US Epsilon Energy Ltd 20200821 0 3.15 3.18 3.14 3.18 11580 3.18 up up correct
EPZM.US Epizyme Inc 20200821 0 12.83 12.88 12.4 12.5 366833 12.5 down down correct
EQ.US Equillium Inc 20200821 0 6.85 7.05 6.62 6.88 384914 6.88 up up correct
EQBK.US Equity Bancshares Inc 20200821 0 15.2 15.28 14.8417 15.02 78123 14.985 down down correct
EQIX.US Equinix Inc. (REIT) 20200821 0 787.71 787.71 774.625 782.17 504593 767.4812 down down correct
EQOS.US Diginex Limited 20200821 0 10.3301 10.43 10.2201 10.25 35553 10.25 down down correct
ERESU.US East Resources Acquisition Company 20200821 0 9.958 9.975 9.95 9.971 4500 9.971 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20200821 0 11.34 11.435 11.3 11.4 5769841 11.0947 up up correct
ERIE.US Erie Indemnity Company 20200821 0 220.43 220.43 210.15 212.63 72893 205.8183 down up incorrect
ERII.US Energy Recovery Inc 20200821 0 8.08 8.19 7.93 8.15 242436 8.15 up down incorrect
ERYP.US ERYTECH Pharma S.A 20200821 0 7.44 7.44 7.44 7.44 600 7.44
ESBK.US Elmira Savings Bank 20200821 0 10.6 10.68 10.5677 10.5677 1767 9.908 down down correct
ESCA.US Escalade Incorporated 20200821 0 18.44 18.49 17.975 18.37 54655 17.6282 down up incorrect
ESEA.US Euroseas Ltd 20200821 0 2.49 2.71 2.45 2.54 630500 2.54 up up correct
ESGR.US Enstar Group Limited 20200821 0 184.01 184.4 180.74 181.71 30800 181.71 down down correct
ESGRO.US Enstar Group Limited 20200821 0 26.86 26.938 26.76 26.8 17048 24.7306 down down correct
ESGRP.US Enstar Group Limited 20200821 0 27.31 27.38 27.12 27.2286 11783 25.228 down down correct
ESLT.US Elbit Systems Ltd 20200821 0 133.62 134.42 133.62 134.41 8195 131.8749 up up correct
ESPR.US Esperion Therapeutics Inc 20200821 0 33.77 33.98 31.75 32.21 814053 32.21 down up incorrect
ESQ.US Esquire Financial Holdings Inc 20200821 0 16.92 17.125 16.56 16.81 18800 16.81 down up incorrect
ESSA.US ESSA Bancorp Inc 20200821 0 13.35 13.475 12.78 13.02 8070 12.4603 down down correct
ESSC.US East Stone Acquisition Corporation 20200821 0 9.865 9.865 9.85 9.85 11300 9.85 down down correct
ESSCR.US East Stone Acquisition Corporation 20200821 0 0.19 0.1908 0.19 0.1908 8200 0.1908 up up correct
ESSCU.US East Stone Acquisition Corporation 20200821 0 10.15 10.15 10.15 10.15 0 10.15
ESSCW.US East Stone Acquisition Corporation 20200821 0 0.14 0.1573 0.14 0.1566 33345 0.1566 up up correct
ESTA.US Establishment Labs Holdings Inc 20200821 0 17.55 18.08 17.02 17.21 14500 17.21 down down correct
ESXB.US Community Bankers Trust Corporation 20200821 0 5.11 5.11 5.02 5.1 40432 4.9207 down up incorrect
ET.US PE 20200821 0 21.98 21.98 21.54 21.55 24680 20.2028 down down correct
ETACU.US E.Merge Technology Acquisition Corp 20200821 0 10.01 10.015 10.01 10.01 80300 10.01
ETNB.US 89bio Inc 20200821 0 33.72 34.53 32.31 33.48 35900 33.48 down down correct
ETON.US Eton Pharmaceuticals Inc 20200821 0 7.16 7.2 6.8 6.82 371200 6.82 down down correct
ETSY.US Etsy Inc 20200821 0 129.999 133.08 128.51 130.37 2895667 130.37 up down incorrect
ETTX.US Entasis Therapeutics Holdings Inc 20200821 0 2.65 2.65 2.54 2.58 65417 2.58 down down correct
EVBG.US Everbridge Inc 20200821 0 137.66 139.61 135.15 137.21 206200 137.21 down down correct
EVER.US EverQuote Inc 20200821 0 37.88 37.89 36.15 37.21 372600 37.21 down down correct
EVFM.US Evofem Biosciences Inc 20200821 0 3.18 3.23 3.04 3.05 2864571 3.05 down down correct
EVGN.US Evogene Ltd 20200821 0 1.38 1.38 1.35 1.35 122400 1.35 down down correct
EVK.US Ever 20200821 0 1.07 1.1 1.04 1.1 20129 1.1 up up correct
EVLO.US Evelo Biosciences Inc 20200821 0 5 5.098 4.88 4.95 44700 4.95 down down correct
EVOK.US Evoke Pharma Inc 20200821 0 5.3 5.35 4.66 4.72 800000 4.72 down down correct
EVOL.US Evolving Systems Inc 20200821 0 1.08 1.16 1.06 1.13 18000 1.13 up up correct
EVOP.US EVO Payments Inc 20200821 0 28.34 28.625 27.68 28.07 235400 28.07 down up incorrect
EWBC.US East West Bancorp Inc 20200821 0 36.18 36.55 35.66 36.03 280441 35.1133 down up incorrect
EXAS.US Exact Sciences Corporation 20200821 0 81.56 81.99 79.73 80.17 1210629 80.17 down down correct
EXC.US Exelon Corporation 20200821 0 36.45 36.585 35.97 36.52 6336109 34.9972 up up correct
EXEL.US Exelixis Inc 20200821 0 22.32 22.41 22.13 22.25 937100 22.25 down down correct
EXLS.US ExlService Holdings Inc 20200821 0 65.34 65.34 64.32 64.77 79284 64.77 down down correct
EXPD.US Expeditors International of Washington Inc 20200821 0 86.74 86.95 86.06 86.29 1232577 84.9971 down down correct
EXPE.US Expedia Group Inc 20200821 0 88.23 91.3 87.97 91.1 2582867 91.1 up down incorrect
EXPI.US eXp World Holdings Inc 20200821 0 41.67 42.58 39.64 40.53 2062701 20.2305 down down correct
EXPO.US Exponent Inc 20200821 0 83 83 81.85 82.38 161332 81.35 down up incorrect
EXTR.US Extreme Networks Inc 20200821 0 4.48 4.52 4.38 4.44 1208500 4.44 down down correct
EYE.US National Vision Holdings Inc 20200821 0 36.64 37.39 36.03 36.6 899300 36.6 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20200821 0 4.25 4.68 4.106 4.64 99058 4.64 up up correct
EYEN.US Eyenovia Inc 20200821 0 3.64 3.745 3.62 3.66 334800 3.66 up up correct
EYES.US Second Sight Medical Products Inc 20200821 0 0.8915 0.9303 0.868 0.8799 478962 0.8799 down down correct
EYESW.US Second Sight Medical Products Inc. Warrants 20200821 0 0.0912 0.0912 0.0912 0.0912 1000 0.0912
EYPT.US EyePoint Pharmaceuticals Inc 20200821 0 0.8397 0.9561 0.6503 0.6748 76390530 6.748 down up incorrect
EZPW.US EZCORP Inc 20200821 0 5.49 5.5399 5.43 5.44 435980 5.44 down down correct
FAMI.US Farmmi Inc 20200821 0 0.72 0.77 0.7 0.71 1370800 0.71 down down correct
FANG.US Diamondback Energy Inc 20200821 0 40.01 40.38 39.06 39.21 2582523 37.9591 down down correct
FANH.US Fanhua Inc 20200821 0 21.32 21.32 20.73 20.9 92621 19.0272 down up incorrect
FARM.US Farmer Bros. Co 20200821 0 7.23 7.23 6.93 7.1 93276 7.1 down down correct
FARO.US FARO Technologies Inc 20200821 0 57.6 57.6 56.6 57.38 317097 57.38 down down correct
FAST.US Fastenal Company 20200821 0 48.22 48.57 47.92 48.54 1956286 46.8579 up up correct
FAT.US FAT Brands Inc 20200821 0 5.32 5.5 5 5.06 108401 4.8288 down down correct
FATBP.US FAT Brands Inc 20200821 0 15.7 16 15.7 16 2800 13.8908 up up correct
FATBW.US FAT Brands Inc 20200821 0 1.3 1.35 1.3 1.35 2300 1.35 up up correct
FATE.US Fate Therapeutics Inc 20200821 0 36.3 36.5 35.76 36.12 448647 36.12 down down correct
FB.US Meta Platforms Inc. 20200821 0 268.69 270.49 266.42 267.01 15538620 267.01 down down correct
FBIO.US Fortress Biotech Inc 20200821 0 3.61 3.77 3.46 3.65 1497600 3.65 up up correct
FBIOP.US Fortress Biotech Inc 20200821 0 19.15 19.32 19.15 19.2049 7637 16.7497 up up correct
FBIZ.US First Business Financial Services Inc 20200821 0 16.01 16.63 15.355 15.94 27530 15.3597 down down correct
FBMS.US The First Bancshares Inc 20200821 0 21.59 22.125 21.24 21.84 123145 21.4045 up up correct
FBNC.US First Bancorp 20200821 0 20.74 21.37 20.1 20.36 203482 19.7974 down down correct
FBRX.US Forte Biosciences Inc 20200821 0 21.78 22.63 21.0916 22.19 32574 22.19 up up correct
FCAP.US First Capital Inc 20200821 0 61.59 62.3073 60.11 61.65 3330 59.7847 up down incorrect
FCBC.US First Community Bankshares Inc 20200821 0 19.68 21.03 18.96 19.05 97438 18.1404 down down correct
FCCO.US First Community Corporation 20200821 0 13.01 13.01 12.23 12.23 24406 11.8242 down down correct
FCCY.US 1st Constitution Bancorp 20200821 0 13 13 12.1 12.16 36327 11.8477 down down correct
FCEL.US FuelCell Energy Inc 20200821 0 2.95 3.17 2.9 2.92 13403250 2.92 down down correct
FCFS.US FirstCash Inc 20200821 0 60.43 61.01 60.18 60.62 127582 59.4248 up up correct
FCNCA.US First Citizens BancShares Inc 20200821 0 388.7 388.7 383.875 385.7 29561 384.1 down down correct
FCNCP.US First Citizens BancShares Inc 20200821 0 25.85 26.33 25.85 26.25 86600 24.3364 up up correct
FCRD.US First Eagle Alternative Capital BDC Inc 20200821 0 3.33 3.35 3.3 3.34 29100 2.8688 up down incorrect
FCREX.US FCREX 20200821 0 12.34 12.34 12.34 12.34 0 11.3735
FCRIX.US FCRIX 20200821 0 12.38 12.38 12.38 12.38 0 11.3673
FCRUX.US FCRUX 20200821 0 12.33 12.33 12.33 12.33 0 12.33
FDBC.US Fidelity D & D Bancorp Inc 20200821 0 45.31 45.31 45 45.22 3450 43.9679 down down correct
FDUS.US Fidus Investment Corporation 20200821 0 10.25 10.25 10.16 10.18 102027 8.7988 down down correct
FDUSG.US FDUSG 20200821 0 24.5 24.5 24.5 24.5 600 22.9197
FDUSZ.US Fidus Investment Corporation 20200821 0 24.643 24.9 24.57 24.7 3400 22.9489 up up correct
FEIM.US Frequency Electronics Inc 20200821 0 10.31 10.31 10.31 10.31 313 10.31
FELE.US Franklin Electric Co. Inc 20200821 0 59.43 59.69 58.59 59.25 130991 58.6023 down down correct
FENC.US Fennec Pharmaceuticals Inc 20200821 0 5.63 5.64 5.36 5.59 401856 5.59 down down correct
FEYE.US Mandiant Inc 20200821 0 14.93 14.969 14.46 14.59 2013164 14.59 down down correct
FFBC.US First Financial Bancorp 20200821 0 14.01 14.24 13.85 14.11 229443 13.1739 up up correct
FFBW.US FFBW Inc 20200821 0 8.14 8.17 8.08 8.1 6800 8.1 down down correct
FFHL.US Fuwei Films (Holdings) Co. Ltd 20200821 0 4.99 4.99 4.86 4.925 12274 4.925 down down correct
FFIC.US Flushing Financial Corporation 20200821 0 11.51 11.52 11.16 11.3 220686 10.5776 down up incorrect
FFIN.US First Financial Bankshares Inc 20200821 0 30.16 30.73 30.16 30.57 337978 29.9638 up up correct
FFIV.US F5 Networks Inc 20200821 0 133.84 135.57 133.34 135.32 1280126 135.32 up up correct
FFNW.US First Financial Northwest Inc 20200821 0 9.26 9.41 9.145 9.15 28532 8.7168 down down correct
FFWM.US First Foundation Inc 20200821 0 15.34 15.41 14.96 15.05 264488 14.7567 down down correct
FGBI.US First Guaranty Bancshares Inc 20200821 0 13 13 12.53 12.67 8496 10.9034 down down correct
FGEN.US FibroGen Inc 20200821 0 41.28 42.4903 40.965 42.13 555162 42.13 up up correct
FGF.US FG Financial Group Inc 20200821 0 4.44 4.44 4.44 4.44 1165 4.44
FGFPP.US FG Financial Group Inc 20200821 0 25.4 25.44 25.4 25.44 300 22.5452 up up correct
FHB.US First Hawaiian Inc 20200821 0 16.23 16.49 16.03 16.24 1850214 15.4496 up up correct
FIBK.US First Interstate BancSystem Inc 20200821 0 30.78 31.06 30.2 30.77 171820 29.3001 down down correct
FINW.US FinWise Bancorp Common Stock 20200821 0 161.5 161.5 161.5 161.5 0 161.5
FISI.US Financial Institutions Inc 20200821 0 17 17 15.78 15.97 91354 15.0156 down down correct
FISV.US Fiserv Inc 20200821 0 96.568 97.59 95.05 95.63 6789944 95.63 down down correct
FITB.US Fifth Third Bancorp 20200821 0 19.76 19.97 19.51 19.56 3985591 18.72 down down correct
FITBI.US Fifth Third Bancorp 20200821 0 27.51 27.71 27.4726 27.68 36230 25.7289 up up correct
FITBO.US Fifth Third Bancorp 20200821 0 25.939 25.97 25.796 25.9 14300 24.4466 down down correct
FITBP.US Fifth Third Bancorp 20200821 0 26.8 26.85 26.7 26.7 10100 24.8931 down down correct
FIVE.US Five Below Inc 20200821 0 106.61 109.7 106.475 109.45 709054 109.45 up up correct
FIVN.US Five9 Inc 20200821 0 128.43 128.43 124.9 125.41 558373 125.41 down down correct
FIXX.US Homology Medicines Inc 20200821 0 10.87 10.95 10.645 10.75 302300 10.75 down down correct
FIZZ.US National Beverage Corp 20200821 0 68.04 69.21 67.7907 68.95 317742 30.5 up up correct
FKWL.US Franklin Wireless Corp 20200821 0 12.41 13.47 11.6 12.25 11217 12.25 down up incorrect
FLDM.US Fluidigm Corporation 20200821 0 7.82 9.2 7.77 8.72 7632807 8.72 up down incorrect
FLEX.US Flex Ltd 20200821 0 10.5 10.68 10.5 10.615 1482094 10.615 up down incorrect
FLGT.US Fulgent Genetics Inc 20200821 0 50.75 51.52 47.27 48 1109700 48 down down correct
FLIC.US The First of Long Island Corporation 20200821 0 15.72 15.81 15.4596 15.77 123103 15.0095 up down incorrect
FLL.US Full House Resorts Inc 20200821 0 1.98 2.02 1.8 1.9 267400 1.9 down down correct
FLMN.US Falcon Minerals Corporation 20200821 0 2.83 2.93 2.77 2.82 145773 2.4482 down down correct
FLNT.US Fluent Inc 20200821 0 2.59 2.63 2.5 2.53 99200 2.53 down down correct
FLUX.US Flux Power Holdings Inc 20200821 0 5.35 5.4999 4.6001 5.11 468972 5.11 down up incorrect
FLWS.US 1 20200821 0 29.9 30.26 29.34 30.19 510527 30.19 up up correct
FLXN.US Flexion Therapeutics Inc 20200821 0 12.55 12.58 11.44 11.61 683813 11.61 down down correct
FLXS.US Flexsteel Industries Inc 20200821 0 17.88 18.3899 17.44 17.6 60130 17.1918 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20200821 0 21.78 21.78 21.42 21.52 7571 20.5865 down down correct
FMBH.US First Mid Bancshares Inc 20200821 0 26.28 26.28 25.7 26 53033 25.1351 down up incorrect
FMBI.US First Midwest Bancorp Inc 20200821 0 12.42 12.635 12.17 12.23 1579115 11.6262 down down correct
FMBIO.US First Midwest Bancorp Inc 20200821 0 25.85 25.89 25.72 25.84 12400 23.8921 down down correct
FMBIP.US First Midwest Bancorp Inc 20200821 0 25.8 25.85 25.75 25.85 11926 23.8931 up up correct
FMNB.US Farmers National Banc Corp 20200821 0 11.98 12.13 11.8 12.1 139124 11.5588 up up correct
FMTX.US Forma Therapeutics Holdings Inc 20200821 0 37.63 39.49 37.63 38.55 87000 38.55 up up correct
FNCB.US FNCB Bancorp Inc 20200821 0 5.96 6.2 5.95 6.06 13084 5.7594 up up correct
FNHC.US FedNat Holding Company 20200821 0 9.51 9.65 9 9.08 66659 8.9531 down down correct
FNKO.US Funko Inc 20200821 0 5.65 5.724 5.5 5.62 822500 5.62 down up incorrect
FNLC.US The First Bancorp Inc 20200821 0 21.11 21.65 20.08 20.4 13852 19.2374 down down correct
FNWB.US First Northwest Bancorp 20200821 0 11.98 11.98 11.58 11.96 12979 11.7407 down down correct
FNWD.US Finward Bancorp Common Stock 20200821 0 30.97 30.97 30.97 30.97 0 29.7456
FOCS.US Focus Financial Partners Inc 20200821 0 36.45 36.86 35.52 35.8 325100 35.8 down down correct
FOLD.US Amicus Therapeutics Inc 20200821 0 14.61 14.805 14.48 14.6 926589 14.6 down up incorrect
FONR.US FONAR Corporation 20200821 0 25.14 25.5 25 25.49 17163 25.49 up up correct
FORD.US Forward Industries Inc 20200821 0 1.65 1.68 1.555 1.59 342778 1.59 down down correct
FORM.US FormFactor Inc 20200821 0 28.165 28.35 27.48 27.73 540213 27.73 down down correct
FORR.US Forrester Research Inc 20200821 0 37.23 37.23 36.21 36.55 21100 36.55 down down correct
FORTY.US Formula Systems (1985) Ltd 20200821 0 96.5 97 96.5 96.8 815 94.8065 up up correct
FOSL.US Fossil Group Inc 20200821 0 5.6 5.64 5.3 5.37 1076535 5.37 down down correct
FOX.US Fox Corporation 20200821 0 25.78 26.055 25.62 26.01 906498 25.4672 up up correct
FOXA.US Fox Corporation 20200821 0 25.82 26.05 25.57 26 3016589 25.4792 up up correct
FOXF.US Fox Factory Holding Corp 20200821 0 106.15 107 104.27 106.13 245203 106.13 down down correct
FPAY.US FlexShopper Inc 20200821 0 1.6 1.7 1.57 1.64 282307 1.64 up up correct
FRAF.US Franklin Financial Services Corporation 20200821 0 24.3 24.3 23.7 23.92 5940 22.6742 down down correct
FRBA.US First Bank 20200821 0 6.78 6.78 6.41 6.49 91999 6.3945 down down correct
FRBK.US Republic First Bancorp Inc 20200821 0 2.38 2.38 2.28 2.29 63600 2.29 down up incorrect
FREE.US Whole Earth Brands Inc 20200821 0 7.18 7.21 6.9684 7.17 941531 7.17 down down correct
FREEW.US FREEW 20200821 0 0.7 0.75 0.7 0.75 73997 0.75 up up correct
FREQ.US Frequency Therapeutics Inc 20200821 0 22.98 23.39 22.62 22.77 72700 22.77 down up incorrect
FRG.US Franchise Group Inc 20200821 0 24.6 24.81 23.9 24.39 146900 23.0946 down up incorrect
FRGI.US Fiesta Restaurant Group Inc 20200821 0 9.79 10.21 9.67 10.13 207899 10.13 up up correct
FRHC.US Freedom Holding Corp 20200821 0 22.2 22.4 22.05 22.3 119179 22.3 up up correct
FRLN.US Freeline Therapeutics Holdings plc 20200821 0 18.3 18.92 17.37 17.76 139272 17.76 down down correct
FRME.US First Merchants Corporation 20200821 0 24.86 25.22 24.77 24.97 270564 23.8862 up up correct
FROPX.US FROPX 20200821 0 17.09 17.09 17.09 17.09 0 14.9328
FRPH.US FRP Holdings Inc 20200821 0 41.27 41.27 40.58 40.97 12500 40.97 down down correct
FRPT.US Freshpet Inc 20200821 0 115.02 115.39 112.61 113.65 323754 113.65 down up incorrect
FRST.US Primis Financial Corp 20200821 0 8.57 8.61 8.33 8.39 153229 8.0829 down up incorrect
FRSX.US Foresight Autonomous Holdings Ltd 20200821 0 1.22 1.22 1.115 1.12 2499000 1.12 down down correct
FRTA.US Forterra Inc 20200821 0 13.97 14.05 13.642 13.81 167000 13.81 down down correct
FSBW.US FS Bancorp Inc 20200821 0 40.05 41 38 38.1 17718 18.6906 down down correct
FSEA.US First Seacoast Bancorp 20200821 0 6.35 6.35 6.35 6.35 1200 6.35
FSFG.US First Savings Financial Group Inc 20200821 0 45.25 45.8 45.23 45.8 2847 14.9296 up up correct
FSLR.US First Solar Inc 20200821 0 73.93 74.9033 73.33 74.1 748882 74.1 up up correct
FSTR.US L.B. Foster Company 20200821 0 14.56 14.57 13.96 14.25 43820 14.25 down down correct
FSTX.US F 20200821 0 1.4 1.405 1.35 1.39 34209 5.56 down down correct
FSV.US FirstService Corporation 20200821 0 123.33 124.04 122.01 123.98 25352 123.2666 up up correct
FTDR.US Frontdoor Inc 20200821 0 41.52 41.61 40.38 40.48 388900 40.48 down down correct
FTEK.US Fuel Tech Inc 20200821 0 0.8495 0.869 0.8 0.8425 169124 0.8425 down up incorrect
FTFT.US Future FinTech Group Inc 20200821 0 2.46 2.5 2.376 2.38 138911 2.38 down down correct
FTHM.US Fathom Holdings Inc 20200821 0 18.7 19.85 18.15 18.95 204900 18.95 up up correct
FTNT.US Fortinet Inc 20200821 0 133.83 134.31 130.92 131.71 800841 131.71 down down correct
FULC.US Fulcrum Therapeutics Inc 20200821 0 8.31 8.44 7.49 7.595 288600 7.595 down down correct
FULT.US Fulton Financial Corporation 20200821 0 9.71 9.79 9.55 9.63 702032 9.0859 down down correct
FUNC.US First United Corporation 20200821 0 11 11 10.76 10.76 24082 10.3031 down down correct
FUND.US Sprott Focus Trust Inc 20200821 0 6.25 6.27 6.22 6.25 24617 5.4478
FUSB.US First US Bancshares Inc 20200821 0 6.22 6.23 6.22 6.23 347 6.1118 up up correct
FUSN.US Fusion Pharmaceuticals Inc 20200821 0 12.86 13.35 12.71 13.35 27733 13.35 up up correct
FUTU.US Futu Holdings Limited 20200821 0 32.14 32.44 31.52 31.61 1527000 31.61 down down correct
FUV.US Arcimoto Inc 20200821 0 7.16 7.2 6.7 6.78 873217 6.78 down down correct
FVCB.US FVCBankcorp Inc 20200821 0 10.79 11.323 10.5 10.62 10600 10.62 down down correct
FVE.US Five Star Senior Living Inc 20200821 0 5.31 5.4 5.04 5.39 96200 5.39 up up correct
FWBI.US First Wave BioPharma Inc 20200821 0 0.89 0.89 0.8475 0.86 198952 0.86 down down correct
FWONA.US Formula One Group 20200821 0 35.51 35.84 35.19 35.35 213800 35.35 down down correct
FWONK.US Formula One Group 20200821 0 38.11 38.37 37.74 38.06 1296400 38.06 down down correct
FWRD.US Forward Air Corporation 20200821 0 57.36 58.13 57.06 57.41 180288 56.7328 up up correct
FXNC.US First National Corporation 20200821 0 14.05 14.4499 13.86 14.15 2295 13.6129 up down incorrect
GABC.US German American Bancorp Inc 20200821 0 28.86 29.2599 28.5 28.64 51998 27.8632 down down correct
GAIA.US Gaia Inc 20200821 0 12.09 12.09 11.62 11.64 33674 11.64 down down correct
GAIN.US Gladstone Investment Corporation 20200821 0 9.56 9.56 9.32 9.485 180361 8.5831 down down correct
GALT.US Galectin Therapeutics Inc 20200821 0 3.08 3.08 2.79 2.86 205500 2.86 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20200821 0 9.0999 9.15 8.75 8.961 15700 8.961 down down correct
GAN.US GAN Limited 20200821 0 20.59 22.4 20.01 20.68 4985185 20.68 up down incorrect
GASS.US StealthGas Inc 20200821 0 2.73 3.18 2.68 2.84 2044600 2.84 up up correct
GBCI.US Glacier Bancorp Inc 20200821 0 34.95 35.23 34.55 34.87 239081 33.4656 down down correct
GBDC.US Golub Capital BDC Inc 20200821 0 12.61 12.8 12.61 12.75 446543 11.314 up up correct
GBIO.US Generation Bio Co 20200821 0 23.6 24.605 22.201 24.44 85600 24.44 up up correct
GBLI.US Global Indemnity Group LLC 20200821 0 25.36 25.59 24.68 24.84 9943 23.4637 down down correct
GBLIL.US Global Indemnity Limited SUB NT 47 20200821 0 26.38 26.72 26.14 26.51 9936 24.1539 up up correct
GBT.US Global Blood Therapeutics Inc 20200821 0 65.47 65.93 64.82 65.76 345000 65.76 up up correct
GCBC.US Greene County Bancorp Inc 20200821 0 22.4 22.4 22.2868 22.39 2400 21.8994 down down correct
GCMG.US GCM Grosvenor Inc 20200821 0 10.33 10.34 10.31 10.34 73400 10.0516 up up correct
GCREX.US Griffin Institutional Access Real Estate 20200821 0 24.28 24.28 24.28 24.28 0 22.44
GDEN.US Golden Entertainment Inc 20200821 0 12.49 12.78 11.98 12.04 218572 12.04 down down correct
GDS.US GDS Holdings Limited 20200821 0 78.05 79.62 77.18 79.02 582300 79.02 up down incorrect
GDYN.US Grid Dynamics Holdings Inc 20200821 0 7.89 8.1 7.73 7.97 363900 7.97 up up correct
GECC.US Great Elm Capital Corporation 20200821 0 5.3 5.5 5.21 5.21 93365 4.5025 down down correct
GECCM.US GECCM 20200821 0 20.15 20.63 20.15 20.4724 3765 20.064 up up correct
GECCN.US Great Elm Capital 20200821 0 20.21 20.7 20.19 20.7 1400 18.6965 up up correct
GEG.US Great Elm Group Inc 20200821 0 2.758 2.9 2.55 2.64 3451 2.64 down down correct
GENC.US Gencor Industries Inc 20200821 0 13.1 13.23 12.65 12.87 26900 12.87 down down correct
GENE.US Genetic Technologies Limited 20200821 0 4.08 4.17 4.02 4.1 436939 4.1 up up correct
GEOS.US Geospace Technologies Corporation 20200821 0 6.77 6.77 6.53 6.63 27500 6.63 down down correct
GERN.US Geron Corporation 20200821 0 1.73 1.74 1.66 1.69 1943763 1.69 down down correct
GEVO.US Gevo Inc 20200821 0 1.47 1.6 1.16 1.23 240048797 1.23 down down correct
GFED.US Guaranty Federal Bancshares Inc 20200821 0 13.73 13.7535 13.725 13.74 1652 13.2075 up up correct
GFN.US General Finance Corporation 20200821 0 6.66 6.66 6.35 6.38 13458 6.38 down down correct
GGAL.US Grupo Financiero Galicia S.A 20200821 0 10.25 10.515 9.86 10.11 1508095 9.9236 down down correct
GH.US Guardant Health Inc 20200821 0 93.01 94.49 92.12 93.48 528700 93.48 up up correct
GHSI.US Guardion Health Sciences Inc 20200821 0 1.74 1.974 1.692 1.944 790233 1.944 up up correct
GIFI.US Gulf Island Fabrication Inc 20200821 0 2.97 2.97 2.92 2.94 16600 2.94 down down correct
GIGM.US GigaMedia Limited 20200821 0 2.7 2.75 2.61 2.71 22400 2.71 up up correct
GIII.US G 20200821 0 10.05 10.19 9.78 10.04 1489636 10.04 down up incorrect
GILD.US Gilead Sciences Inc 20200821 0 65.78 66.87 65.41 66.5 9898022 62.408 up up correct
GILT.US Gilat Satellite Networks Ltd 20200821 0 5.47 5.49 5.41 5.45 87876 4.7037 down up incorrect
GIREX.US Griffin Institutional Access Real Estate 20200821 0 25.19 25.19 25.19 25.19 0 23.2808
GLAD.US Gladstone Capital Corporation 20200821 0 7.61 7.64 7.37 7.46 227114 6.7267 down down correct
GLADL.US GLADL 20200821 0 25.01 25.01 24.404 25 3000 23.4004 down down correct
GLBFX.US GL Beyond Income Fund 20200821 0 0.89 0.89 0.89 0.89 0 0.7773
GLBS.US Globus Maritime Limited 20200821 0 0.1369 0.1382 0.13 0.1319 12664078 13.19 down down correct
GLBZ.US Glen Burnie Bancorp 20200821 0 9.3001 9.3001 9.3001 9.3001 471 8.9764
GLDD.US Great Lakes Dredge & Dock Corporation 20200821 0 9.54 9.79 9.43 9.72 581313 9.72 up up correct
GLG.US TD Holdings Inc 20200821 0 2.52 2.6376 2.15 2.18 612059 2.18 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20200821 0 4.83 4.88 4.7 4.77 37394 4.77 down down correct
GLNG.US Golar LNG Limited 20200821 0 9.95 9.95 9.4 9.43 639979 9.43 down down correct
GLPG.US Galapagos NV 20200821 0 138.37 139.06 136.52 137.16 246952 137.16 down down correct
GLPI.US Gaming and Leisure Properties Inc 20200821 0 37.69 37.92 36.44 36.98 1125109 34.6675 down down correct
GLRE.US Greenlight Capital Re Ltd 20200821 0 7.1 7.12 6.91 6.94 106786 6.94 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20200821 0 25.02 25.02 25.02 25.02 0 23.1236
GLYC.US GlycoMimetics Inc 20200821 0 3.73 3.74 3.5 3.57 308700 3.57 down down correct
GMBL.US Esports Entertainment Group Inc 20200821 0 5.89 5.971 5.23 5.31 486608 5.31 down down correct
GMBLW.US Esports Entertainment Group Inc 20200821 0 3.07 3.0701 2.7899 3 9606 3 down down correct
GMDA.US Gamida Cell Ltd 20200821 0 4.19 4.31 4.1 4.15 113200 4.15 down down correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20200821 0 24.74 24.74 24.74 24.74 0 22.8651
GMTX.US Gemini Therapeutics Inc 20200821 0 10.45 10.5 10.3 10.3 28093 10.3 down down correct
GNCA.US Genocea Biosciences Inc 20200821 0 2.56 2.57 2.49 2.52 366000 2.52 down down correct
GNFT.US Genfit SA 20200821 0 5.25 5.25 5.12 5.18 13200 5.18 down down correct
GNLN.US Greenlane Holdings Inc 20200821 0 2.67 2.899 2.58 2.59 140300 2.59 down down correct
GNPX.US Genprex Inc 20200821 0 3.88 3.89 3.61 3.8 1406777 3.8 down down correct
GNSS.US Genasys Inc 20200821 0 4.71 4.74 4.56 4.68 106400 4.68 down down correct
GNTX.US Gentex Corporation 20200821 0 26.85 26.9 26.69 26.81 928968 26.3223 down up incorrect
GNTY.US Guaranty Bancshares Inc 20200821 0 26.87 27.045 26.46 26.78 7796 23.4032 down down correct
GNUS.US Genius Brands International Inc 20200821 0 1.15 1.39 1.15 1.2 26473200 1.2 up down incorrect
GO.US Grocery Outlet Holding Corp 20200821 0 41.82 42.005 41.31 41.51 1166100 41.51 down up incorrect
GOCO.US GoHealth Inc 20200821 0 17 17.61 15.86 15.97 1533755 15.97 down down correct
GOEV.US Canoo Inc 20200821 0 10.46 10.51 10.37 10.43 1620013 10.43 down down correct
GOEVW.US Canoo Holdings Ltd 20200821 0 1.44 1.7 1.21 1.55 1660580 1.55 up up correct
GOGL.US Golden Ocean Group Limited 20200821 0 4.05 4.08 4.01 4.06 223760 3.4634 up down incorrect
GOGO.US Gogo Inc 20200821 0 3.61 3.72 3.48 3.51 957491 3.51 down down correct
GOOD.US Gladstone Commercial Corporation 20200821 0 18.59 18.59 18.08 18.31 154259 16.5947 down up incorrect
GOODN.US Gladstone Commercial Corporation 20200821 0 25.4 25.8 25.4 25.725 6700 23.6476 up down incorrect
GOOG.US Alphabet Inc 20200821 0 1577.03 1597.72 1568.005 1580.42 1446453 1580.42 up up correct
GOOGL.US Alphabet Inc 20200821 0 1571.8 1591.88 1562.31 1575.57 1742275 1575.57 up up correct
GOSS.US Gossamer Bio Inc 20200821 0 13.74 13.83 13.18 13.49 241800 13.49 down down correct
GOVX.US GeoVax Labs Inc 20200821 0 0.5 0.505 0.412 0.4471 15789 8.9414 down down correct
GP.US GreenPower Motor Company Inc 20200821 0 1.48 1.85 1.4 1.63 3908654 11.41 up down incorrect
GPP.US Green Plains Partners LP 20200821 0 8.65 8.65 8.4801 8.6 38653 7.9842 down down correct
GPRE.US Green Plains Inc 20200821 0 16.38 16.57 15.46 15.86 555701 15.86 down down correct
GPRO.US GoPro Inc 20200821 0 4.87 4.91 4.77 4.8 1209454 4.8 down down correct
GRBK.US Green Brick Partners Inc 20200821 0 15.15 15.34 15.01 15.3 220791 15.3 up up correct
GRCYU.US Greencity Acquisition Corporation 20200821 0 9.95 9.95 9.95 9.95 0 9.95
GREE.US Greenidge Generation Holdings Inc 20200821 0 15.2174 16.087 15.0435 15.913 27957 15.913 up up correct
GRFS.US Grifols S.A 20200821 0 17.05 17.09 16.59 16.69 1769868 16.0591 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20200821 0 25.52 25.52 25.52 25.52 0 23.5858
GRIL.US Muscle Maker Inc 20200821 0 3.1 3.4 2.95 3.06 747200 3.06 down down correct
GRIN.US Grindrod Shipping Holdings Ltd 20200821 0 3.6 3.7399 3.5301 3.66 37434 3.4795 up up correct
GRMN.US Garmin Ltd 20200821 0 102.99 103.13 102.28 102.43 768471 99.4434 down down correct
GRNQ.US Greenpro Capital Corp 20200821 0 1.15 1.16 1.04 1.12 660470 1.12 down down correct
GRNV.US GreenVision Acquisition Corp 20200821 0 10.08 10.12 10.05 10.085 17300 10.085 up down incorrect
GROM.US Grom Social Enterprises Inc. Common Stock 20200821 0 0.099 0.099 0.099 0.099 5900 3.168
GROW.US U.S. Global Investors Inc 20200821 0 3.585 3.65 3.4 3.41 55046 3.3652 down down correct
GRPN.US Groupon Inc 20200821 0 28.44 29.57 27.79 28.04 2262426 28.04 down down correct
GRTS.US Gritstone bio Inc 20200821 0 3.42 3.44 3.26 3.3 318418 3.3 down down correct
GRTX.US Galera Therapeutics Inc 20200821 0 8.11 8.195 7.79 7.94 10800 7.94 down down correct
GRUB.US Just Eat Takeaway.com N.V. American Depositary Shares 20200821 0 11.6 11.63 11.54 11.56 14569 23.12 down up incorrect
GRVY.US Gravity Co. Ltd 20200821 0 89.12 91.01 84.755 87.93 38966 87.93 down down correct
GRWG.US GrowGeneration Corp 20200821 0 16.82 17.89 15.55 17.345 24841000 17.345 up up correct
GSBC.US Great Southern Bancorp Inc 20200821 0 37.87 37.89 36.8 37.35 42586 35.832 down down correct
GSHD.US Goosehead Insurance Inc 20200821 0 99.84 99.84 95.37 95.7 114137 94.411 down down correct
GSIT.US GSI Technology Inc 20200821 0 6.46 6.5926 6.1 6.13 49722 6.13 down down correct
GSKY.US GreenSky Inc 20200821 0 4.44 4.44 4.25 4.35 847800 4.35 down down correct
GSM.US Ferroglobe PLC 20200821 0 0.4873 0.488 0.4601 0.4839 857562 0.4839 down up incorrect
GSMG.US Glory Star New Media Group Holdings Limited 20200821 0 3.6 3.6 3.55 3.56 4500 3.56 down down correct
GSMGW.US Glory Star New Media Group Holdings Limited 20200821 0 0.0875 0.0875 0.0635 0.0665 184716 0.0665 down down correct
GSRDX.US GSRDX 20200821 0 9.61 9.61 9.61 9.61 0 8.9121
GSREX.US GSREX 20200821 0 9.6 9.6 9.6 9.6 0 8.9865
GSRHX.US GSRHX 20200821 0 10.02 10.02 10.02 10.02 0 9.43
GSRJX.US GSRJX 20200821 0 9.62 9.62 9.62 9.62 0 9.0738
GSRQX.US GSRQX 20200821 0 9.76 9.76 9.76 9.76 0 9.1917
GT.US The Goodyear Tire & Rubber Company 20200821 0 9.45 9.6 9.38 9.445 3176867 9.445 down down correct
GTBP.US GT Biopharma Inc 20200821 0 0.205 0.205 0.1855 0.19 8169 3.23 down up incorrect
GTEC.US Greenland Technologies Holding Corporation 20200821 0 2.83 2.95 2.8 2.9007 36783 2.9007 up up correct
GTH.US Genetron Holdings Limited 20200821 0 12.34 12.665 12.3 12.51 132700 12.51 up up correct
GTHX.US G1 Therapeutics Inc 20200821 0 16.15 16.35 15.33 15.38 464900 15.38 down up incorrect
GTIM.US Good Times Restaurants Inc 20200821 0 1.5 1.74 1.5 1.63 213500 1.63 up down incorrect
GTX.US Garrett Motion Inc 20200821 0 6.5 6.98 6.45 6.68 895000 6.68 up up correct
GTYH.US GTY Technology Holdings Inc 20200821 0 3.01 3.02 2.71 2.84 120700 2.84 down down correct
GURE.US Gulf Resources Inc 20200821 0 5.27 5.7 5.27 5.5599 12013 5.5599 up up correct
GVP.US GSE Systems Inc 20200821 0 0.93 0.95 0.92 0.94 95500 0.94 up up correct
GWGH.US GWG Holdings Inc 20200821 0 7.85 7.99 7.85 7.99 3700 7.99 up up correct
GWRS.US Global Water Resources Inc 20200821 0 11.47 11.525 11.05 11.24 52068 10.9679 down down correct
HA.US Hawaiian Holdings Inc 20200821 0 12.77 12.94 12.43 12.52 537312 12.52 down up incorrect
HAFC.US Hanmi Financial Corporation 20200821 0 9.45 9.57 9.26 9.38 128199 9.0528 down down correct
HAIN.US The Hain Celestial Group Inc 20200821 0 33.77 34.2 33.6 34.12 597622 34.12 up up correct
HALL.US Hallmark Financial Services Inc 20200821 0 3.64 3.65 3.28 3.34 425400 3.34 down down correct
HALO.US Halozyme Therapeutics Inc 20200821 0 28.48 28.61 27.99 28.15 685819 28.15 down down correct
HAPP.US Happiness Biotech Group Limited 20200821 0 2.26 2.28 2.225 2.25 144700 2.25 down up incorrect
HARP.US Harpoon Therapeutics Inc 20200821 0 12.59 16.66 12.19 15.31 7801600 15.31 up up correct
HAS.US Hasbro Inc 20200821 0 77.34 77.92 76.33 76.82 591126 74.0921 down down correct
HAYN.US Haynes International Inc 20200821 0 20.19 20.25 19.37 19.66 98912 18.778 down down correct
HBAN.US Huntington Bancshares Incorporated 20200821 0 9.22 9.335 9.08 9.11 7932468 8.5195 down down correct
HBCP.US Home Bancorp Inc 20200821 0 24.33 24.77 23.43 23.43 37005 22.6697 down down correct
HBIO.US Harvard Bioscience Inc 20200821 0 3.6 3.6 3.49 3.49 124520 3.49 down down correct
HBMD.US Howard Bancorp Inc 20200821 0 9.9 9.95 9.7 9.77 46900 9.77 down up incorrect
HBNC.US Horizon Bancorp Inc 20200821 0 10.9 11.06 10.72 10.82 140979 10.3782 down down correct
HBP.US Huttig Building Products Inc 20200821 0 2.36 2.42 2.19 2.29 84000 2.29 down down correct
HBT.US HBT Financial Inc 20200821 0 12.63 12.659 12.35 12.38 19000 11.8106 down up incorrect
HCAT.US Health Catalyst Inc 20200821 0 32.44 32.81 31.56 31.92 534200 31.92 down down correct
HCCC.US Healthcare Capital Corp 20200821 0 0.27 0.27 0.27 0.27 500 0.27
HCCI.US Heritage 20200821 0 15.72 16.14 15.4 15.81 84300 15.81 up up correct
HCKT.US The Hackett Group Inc 20200821 0 12.83 13.17 12.55 12.67 109239 12.2116 down down correct
HCM.US HUTCHMED (China) Limited 20200821 0 32.55 33.57 32.32 33.52 258700 33.52 up up correct
HCSG.US Healthcare Services Group Inc 20200821 0 21.65 22.075 21.27 22.05 367422 21.1441 up up correct
HDSN.US Hudson Technologies Inc 20200821 0 1.28 1.3 0.97 0.99 1326800 0.99 down down correct
HEAR.US Turtle Beach Corporation 20200821 0 18.83 19.79 18.54 19.62 780500 19.62 up down incorrect
HEC.US Hudson Executive Investment Corp 20200821 0 9.75 9.8 9.75 9.8 317400 9.8 up up correct
HEES.US H&E Equipment Services Inc 20200821 0 20.13 20.29 19.765 19.93 248999 18.8938 down down correct
HELE.US Helen of Troy Limited 20200821 0 205.7 206.6872 204.8 205.79 99746 205.79 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20200821 0 3.8 3.97 3.7697 3.84 256443 3.84 up up correct
HEXO.US HEXO Corp. Common Shares 20200821 0 0.698 0.7099 0.695 0.7028 4389100 2.8112 up down incorrect
HFFG.US HF Foods Group Inc 20200821 0 8.86 8.86 8.18 8.29 339100 8.29 down down correct
HFWA.US Heritage Financial Corporation 20200821 0 19.49 20.14 19.37 19.61 897505 18.8152 up up correct
HGBL.US Heritage Global Inc 20200821 0 3.3 3.54 3.3 3.54 203409 3.54 up up correct
HGEN.US Humanigen Inc 20200821 0 3.23 3.4 3.15 3.21 159634 16.05 down down correct
HGSH.US China HGS Real Estate Inc 20200821 0 0.7 0.7 0.64 0.67 84470 1.34 down down correct
HHR.US HeadHunter Group PLC 20200821 0 20.49 20.725 19.85 19.88 83800 19.5894 down down correct
HIBB.US Hibbett Inc 20200821 0 25.15 25.71 24.87 25.51 598732 25.2802 up up correct
HIFS.US Hingham Institution for Savings 20200821 0 191.49 199 191.49 197.46 9286 194.9682 up up correct
HIHO.US Highway Holdings Limited 20200821 0 2.75 2.84 2.6381 2.84 44860 2.6129 up up correct
HIMX.US Himax Technologies Inc 20200821 0 3.9265 3.9265 3.805 3.81 591556 3.7413 down down correct
HITI.US High Tide Inc. Common Shares 20200821 0 0.185 0.215 0.17 0.18 4992053 0.18 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20200821 0 0.383 0.385 0.3285 0.338 1375175 0.338 down down correct
HJLI.US Hancock Jaffe Laboratories Inc 20200821 0 0.321 0.81 0.32 0.4602 466937263 11.505 up up correct
HLBZ.US Helbiz Inc 20200821 0 10.08 10.12 10.05 10.085 17296 10.085 up up correct
HLBZW.US Helbiz Inc 20200821 0 0.23 0.23 0.22 0.22 25900 0.22 down down correct
HLG.US Hailiang Education Group Inc 20200821 0 49.4 49.4 48.151 49.14 1700 49.14 down down correct
HLIT.US Harmonic Inc 20200821 0 6.05 6.0599 5.67 5.795 2992705 5.795 down down correct
HLNE.US Hamilton Lane Incorporated 20200821 0 69.58 69.98 68.87 69.82 101980 68.1512 up up correct
HMHC.US Houghton Mifflin Harcourt Company 20200821 0 2.25 2.36 2.21 2.26 2198839 2.26 up up correct
HMNF.US HMN Financial Inc 20200821 0 14.38 14.38 14.38 14.38 240 14.38
HMST.US HomeStreet Inc 20200821 0 27.79 28.36 27.69 27.89 686222 27.1169 up up correct
HMTV.US Hemisphere Media Group Inc 20200821 0 9.04 9.04 8.83 8.87 68900 8.87 down down correct
HNNA.US Hennessy Advisors Inc 20200821 0 8.8853 8.8853 8.7 8.83 3978 8.2239 down down correct
HNRG.US Hallador Energy Company 20200821 0 0.88 0.891 0.812 0.823 245100 0.823 down up incorrect
HOFT.US Hooker Furniture Corporation 20200821 0 22.76 22.91 22.07 22.13 93965 21.3531 down up incorrect
HOFV.US Hall of Fame Resort & Entertainment Company 20200821 0 4.53 4.68 4.35 4.44 202900 4.44 down down correct
HOFVW.US Hall of Fame Village LLC 20200821 0 0.68 0.73 0.62 0.7 104756 0.7 up down incorrect
HOLI.US Hollysys Automation Technologies Ltd 20200821 0 11.38 11.4212 11.06 11.15 252481 10.9671 down down correct
HOLX.US Hologic Inc 20200821 0 66.75 67.03 66.4 66.75 1790623 66.75
HON.US Honeywell International Inc 20200821 0 155.96 157.76 155.96 157.5 2507892 154.1408 up up correct
HONE.US HarborOne Bancorp Inc 20200821 0 8.96 9.01 8.77 8.95 424593 8.8011 down up incorrect
HOOK.US HOOKIPA Pharma Inc 20200821 0 9.89 10.18 8.92 9 91600 9 down up incorrect
HOPE.US Hope Bancorp Inc 20200821 0 8.3 8.465 8.22 8.26 2423199 7.7873 down down correct
HOTH.US Hoth Therapeutics Inc 20200821 0 2.48 2.5 2.42 2.47 335900 2.47 down down correct
HPK.US HighPeak Energy Inc 20200821 0 10.004 10.62 10.004 10.1 229500 9.988 up up correct
HQI.US HireQuest Inc 20200821 0 6.56 6.73 6.5 6.73 52800 6.5608 up up correct
HQY.US HealthEquity Inc 20200821 0 53.82 54.62 53.61 54.06 571627 54.06 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20200821 0 35.84 36.6 32.401 36 795000 36 up up correct
HROW.US Harrow Health Inc 20200821 0 6.78 7 6.7373 6.95 133481 6.95 up up correct
HRTX.US Heron Therapeutics Inc 20200821 0 15.34 15.3865 14.65 14.7 710775 14.7 down up incorrect
HRZN.US Horizon Technology Finance Corporation 20200821 0 11.92 11.9557 11.76 11.86 155170 10.6531 down down correct
HSAQ.US Health Sciences Acquisitions Corporation 2 20200821 0 11.25 11.25 11.14 11.25 2103 11.25
HSDT.US Helius Medical Technologies Inc 20200821 0 0.4521 0.4595 0.42 0.4309 204343 15.0815 down down correct
HSIC.US Henry Schein Inc 20200821 0 65 66.24 64.64 66.15 3188703 66.15 up down incorrect
HSII.US Heidrick & Struggles International Inc 20200821 0 21.1 21.1 20.13 20.39 219206 19.9712 down down correct
HSKA.US Heska Corporation 20200821 0 104.79 105.5 101 103.75 112900 103.75 down down correct
HSON.US Hudson Global Inc 20200821 0 9.82 9.85 9.76 9.82 10607 9.82
HSQBX.US HSQBX 20200821 0 24.72 24.72 24.72 24.72 0 24.1041
HSQIX.US Henderson International Select Equity I 20200821 0 24.78 24.78 24.78 24.78 0 23.9391
HST.US Host Hotels & Resorts Inc 20200821 0 10.77 10.835 10.54 10.6 6159648 10.6 down down correct
HSTM.US HealthStream Inc 20200821 0 21.24 21.33 21.08 21.2 255570 21.2 down down correct
HSTO.US Histogen Inc 20200821 0 2.08 2.15 1.9199 2.04 181130 2.04 down up incorrect
HTBI.US HomeTrust Bancshares Inc 20200821 0 14.22 14.53 14.06 14.07 43315 13.8394 down down correct
HTBK.US Heritage Commerce Corp 20200821 0 6.8 6.89 6.6831 6.74 191283 6.3158 down down correct
HTBX.US Heat Biologics Inc 20200821 0 1.36 1.38 1.31 1.38 1186077 9.66 up up correct
HTGM.US HTG Molecular Diagnostics Inc 20200821 0 0.47 0.475 0.41 0.4237 416784 6.3555 down down correct
HTHT.US Huazhu Group Limited 20200821 0 40 40.99 39.75 40.49 1281690 40.49 up up correct
HTIA.US Healthcare Trust Inc 20200821 0 21.82 22.166 21.06 21.25 3800 19.3127 down down correct
HTLD.US Heartland Express Inc 20200821 0 20.45 20.87 20.41 20.845 362404 20.1155 up down incorrect
HTLF.US Heartland Financial USA Inc 20200821 0 33.27 33.35 32.72 33.01 95545 32.2015 down down correct
HTLFP.US Heartland Financial USA Inc 20200821 0 27.1 27.1 26.7 26.85 17600 24.7276 down down correct
HTOO.US Fusion Fuel Green PLC 20200821 0 10.99 11.04 10.85 11 167141 11 up up correct
HUBG.US Hub Group Inc 20200821 0 52.14 53.625 51.67 53.38 241646 53.38 up up correct
HUGE.US FSD Pharma Inc 20200821 0 3.04 3.058 2.81 2.98 962575 2.98 down down correct
HUIZ.US Huize Holding Limited 20200821 0 8.84 9.05 8.84 9 9200 9 up up correct
HURC.US Hurco Companies Inc 20200821 0 30.52 30.52 29.55 29.56 19119 28.9198 down down correct
HURN.US Huron Consulting Group Inc 20200821 0 47.36 48.0475 45.6 46.71 110704 46.71 down down correct
HUSN.US Hudson Capital Inc 20200821 0 0.4255 0.44 0.4022 0.44 854081 2.2 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20200821 0 0.88 0.95 0.86 0.87 136570 0.87 down down correct
HVBC.US HV Bancorp Inc 20200821 0 12.31 12.313 12.31 12.313 6176 12.313 up up correct
HWBK.US Hawthorn Bancshares Inc 20200821 0 17.8365 17.8365 17.3269 17.5481 8663 16.893 down down correct
HWC.US Hancock Whitney Corporation 20200821 0 19.94 20 19.31 19.53 334157 18.6391 down down correct
HWCPZ.US HWCPZ 20200821 0 26.31 26.47 26.3 26.47 21700 24.2322 up up correct
HWKN.US Hawkins Inc 20200821 0 51.3 51.38 48.78 50.47 317215 24.7552 down down correct
HX.US Xiaobai Maimai Inc 20200821 0 0.84 0.8841 0.81 0.86 180888 2.58 up up correct
HYAC.US Haymaker Acquisition Corp. III 20200821 0 10.06 10.12 10.04 10.05 67700 10.05 down down correct
HYACU.US Haymaker Acquisition Corp. III 20200821 0 10.37 10.521 10.35 10.521 400 10.521 up up correct
HYACW.US Haymaker Acquisition Corp. III 20200821 0 1 1.02 0.9998 1.02 163261 1.02 up up correct
HYMC.US Hycroft Mining Holding Corporation 20200821 0 10.18 10.4 9.03 10.28 87500 10.28 up down incorrect
HYMCW.US Hycroft Mining Holding Corporation 20200821 0 1.69 1.69 1.41 1.45 321626 1.45 down down correct
HYRE.US HyreCar Inc 20200821 0 3.92 3.967 3.72 3.9 181300 3.9 down down correct
HZNP.US Horizon Therapeutics Public Limited Company 20200821 0 74.8 75.76 74.28 75.35 1186351 75.35 up down incorrect
IART.US Integra LifeSciences Holdings Corporation 20200821 0 47.95 47.95 46.87 47.18 298116 47.18 down down correct
IBCP.US Independent Bank Corporation 20200821 0 14.45 14.47 14.2 14.36 72333 13.6444 down down correct
IBEX.US IBEX Limited 20200821 0 16.25 16.8 15.78 16 55100 16 down down correct
IBKR.US Interactive Brokers Group Inc 20200821 0 51.93 52.27 51.06 51.5 382187 51.0153 down down correct
IBOC.US International Bancshares Corporation 20200821 0 31.91 32.87 31.41 31.73 133293 30.2519 down up incorrect
IBTX.US Independent Bank Group Inc 20200821 0 45.92 46.33 45.13 45.39 174421 44.3 down down correct
ICAD.US iCAD Inc 20200821 0 10.54 10.71 10.35 10.4 219300 10.4 down up incorrect
ICBK.US County Bancorp Inc 20200821 0 19.5 19.5 19.08 19.1 5922 18.6846 down down correct
ICCC.US ImmuCell Corporation 20200821 0 5.57 5.6 5.44 5.58 5400 5.58 up up correct
ICCH.US ICC Holdings Inc 20200821 0 11.63 11.63 11.63 11.63 200 11.63
ICFI.US ICF International Inc 20200821 0 69.08 70.475 67.33 67.94 48874 67.2708 down down correct
ICHR.US Ichor Holdings Ltd 20200821 0 27.55 27.64 26.53 26.76 248300 26.76 down down correct
ICLK.US iClick Interactive Asia Group Limited 20200821 0 9 9.3 8.85 8.95 1648300 8.95 down down correct
ICLR.US ICON Public Limited Company 20200821 0 188.5 189.975 184.59 186.84 220218 186.84 down up incorrect
ICMB.US Investcorp Credit Management BDC Inc 20200821 0 3.47 3.47 3.39 3.43 12679 3.1139 down up incorrect
ICPT.US Intercept Pharmaceuticals Inc 20200821 0 48.28 49.36 47.98 48.21 488507 48.21 down down correct
ICUI.US ICU Medical Inc 20200821 0 181.22 182.84 178.4321 180.85 103648 180.85 down down correct
IDCC.US InterDigital Inc 20200821 0 62.73 63.11 62.44 62.77 125524 61.1436 up up correct
IDEX.US Ideanomics Inc 20200821 0 1.37 1.39 1.22 1.23 8901321 1.23 down down correct
IDN.US Intellicheck Inc 20200821 0 6.55 6.58 6.28 6.54 195379 6.54 down up incorrect
IDRA.US Idera Pharmaceuticals Inc 20200821 0 1.81 1.95 1.81 1.93 239700 1.93 up down incorrect
IDXX.US IDEXX Laboratories Inc 20200821 0 382.7 384.03 377.01 383.46 740140 383.46 up up correct
IDYA.US IDEAYA Biosciences Inc 20200821 0 11.2 11.35 11 11.22 94300 11.22 up up correct
IEA.US Infrastructure and Energy Alternatives Inc 20200821 0 4.01 4.15 3.93 4.08 137700 4.08 up up correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20200821 0 0.1 0.1 0.081 0.091 69404 0.091 down down correct
IEP.US Icahn Enterprises L.P 20200821 0 52.83 53.6963 51.78 52.26 144421 43.5832 down up incorrect
IESC.US IES Holdings Inc 20200821 0 28.93 29.38 28.75 29.12 62600 29.12 up up correct
IFMK.US iFresh Inc 20200821 0 0.952 0.98 0.901 0.97 801500 0.97 up up correct
IFRX.US InflaRx N.V 20200821 0 4.54 4.594 4.21 4.25 397747 4.25 down down correct
IGIC.US International General Insurance Holdings Ltd 20200821 0 6.43 6.82 6.4 6.8 10200 6.5428 up up correct
IGICW.US International General Insurance Holdings Ltd 20200821 0 0.51 0.6 0.51 0.5253 4100 0.5253 up up correct
IGMS.US IGM Biosciences Inc 20200821 0 49.32 49.32 46.99 47.64 44700 47.64 down up incorrect
IHRT.US iHeartMedia Inc 20200821 0 8.58 8.58 7.96 8.16 821499 8.16 down down correct
III.US Information Services Group Inc 20200821 0 2.31 2.31 2.22 2.24 75043 2.2108 down down correct
IIIV.US i3 Verticals Inc 20200821 0 28.36 28.71 27.89 28.51 171000 28.51 up down incorrect
IIN.US IntriCon Corporation 20200821 0 12.44 12.79 12.16 12.42 37100 12.42 down down correct
IIVI.US II 20200821 0 43.4 43.74 42.18 42.43 1798184 42.43 down down correct
IIVIP.US II 20200821 0 203.7 203.7 199.14 201.02 75400 187.7982 down up incorrect
IKNX.US IKONICS Corporation 20200821 0 3.385 3.385 3.385 3.385 115 3.385
ILMN.US Illumina Inc 20200821 0 353.69 354.31 348.42 353.07 588749 353.07 down down correct
ILPT.US Industrial Logistics Properties Trust 20200821 0 21.31 21.35 21 21.22 351382 20.0705 down down correct
IMAB.US I 20200821 0 29.81 29.912 29.265 29.5 57400 29.5 down down correct
IMAC.US IMAC Holdings Inc 20200821 0 1.13 1.13 1.08 1.09 53837 1.09 down up incorrect
IMACW.US IMAC Holdings Inc 20200821 0 0.22 0.22 0.22 0.22 550 0.22
IMBI.US iMedia Brands Inc 20200821 0 8.1 8.22 7.6 8.02 324900 8.02 down down correct
IMCC.US IM Cannabis Corp 20200821 0 1.59 1.59 1.51 1.59 21251 1.59
IMGN.US ImmunoGen Inc 20200821 0 3.85 4.02 3.73 3.785 2188165 3.785 down down correct
IMKTA.US Ingles Markets Incorporated 20200821 0 43 43.03 41.52 42.01 125813 41.3413 down down correct
IMMP.US Immutep Limited 20200821 0 1.35 1.355 1.32 1.34 169971 1.34 down down correct
IMMR.US Immersion Corporation 20200821 0 8.34 9.01 8.2468 8.79 583431 8.79 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20200821 0 19.8 19.82 19.7 19.75 10754 19.0181 down down correct
IMRA.US IMARA Inc 20200821 0 25.76 28 24.52 26.71 70400 26.71 up up correct
IMRN.US Immuron Limited 20200821 0 10 10.2 9.67 10.05 365080 10.05 up down incorrect
IMRNW.US Immuron Ltd 20200821 0 2.26 2.37 1.7323 2.37 7257 2.37 up down incorrect
IMTE.US Integrated Media Technology Limited 20200821 0 3.59 3.61 3.51 3.53 11868 3.53 down down correct
IMTX.US Immatics N.V 20200821 0 9.915 10.1 9.835 9.86 44700 9.86 down down correct
IMTXW.US immatics biotechnologies GmbH 20200821 0 2.85 3.12 2.8001 3.11 8569 3.11 up up correct
IMUX.US Immunic Inc 20200821 0 18.58 18.725 18.09 18.44 610980 18.44 down down correct
IMV.US IMV Inc 20200821 0 4.79 4.79 4.62 4.67 169400 4.67 down down correct
IMVT.US Immunovant Inc 20200821 0 32.05 32.62 31.2 32.59 255800 32.59 up up correct
IMXI.US International Money Express Inc 20200821 0 17.89 18.39 17.76 18.24 286000 18.24 up up correct
INBK.US First Internet Bancorp 20200821 0 15.08 15.33 14.4 14.44 62633 14.2696 down up incorrect
INBKZ.US INBKZ 20200821 0 23.75 23.75 23.75 23.75 0 22.1126
INBX.US Inhibrx Inc 20200821 0 20 21.99 19.315 20.43 211500 20.43 up up correct
INCY.US Incyte Corporation 20200821 0 95.5 95.69 93.35 94.11 2559566 94.11 down down correct
INDB.US Independent Bank Corp 20200821 0 63.88 64.69 63.23 63.63 81121 61.1589 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20200821 0 9.99 10.05 9.98 10 15500 10 up up correct
INDP.US Indaptus Therapeutics Inc 20200821 0 23.92 24.64 22.24 23.36 55196 23.36 down down correct
INDT.US INDUS Realty Trust Inc 20200821 0 53.42 53.42 51 51.5 8400 49.8654 down up incorrect
INFI.US Infinity Pharmaceuticals Inc 20200821 0 1.32 1.36 1.26 1.32 574243 1.32
INFN.US Infinera Corporation 20200821 0 7.73 7.7525 7.5 7.6 1882178 7.6 down down correct
INGN.US Inogen Inc 20200821 0 31.19 31.25 29.21 29.36 218987 29.36 down up incorrect
INMB.US INmune Bio Inc 20200821 0 9.9 9.96 9.15 9.45 311400 9.45 down down correct
INMD.US InMode Ltd 20200821 0 34.025 34.025 31.64 31.66 724046 15.83 down up incorrect
INO.US Inovio Pharmaceuticals Inc 20200821 0 14.6 14.7798 13.83 14.1 10008340 14.1 down down correct
INOD.US Innodata Inc 20200821 0 2.51 2.65 2.31 2.44 316000 2.44 down down correct
INOV.US Inovalon Holdings Inc 20200821 0 24.98 25.2 24.67 24.86 393994 24.86 down up incorrect
INPX.US Inpixon 20200821 0 1.3 1.33 1.27 1.32 1872472 1.32 up up correct
INSE.US Inspired Entertainment Inc 20200821 0 3.65 3.7877 3.55 3.69 81091 3.69 up down incorrect
INSG.US Inseego Corp 20200821 0 11.75 11.75 11.12 11.26 3259100 11.26 down down correct
INSM.US Insmed Incorporated 20200821 0 28.2 28.44 26.77 27.14 618195 27.14 down down correct
INTC.US Intel Corporation 20200821 0 49.02 49.31 48.65 49.28 34316470 47.6894 up up correct
INTG.US The InterGroup Corporation 20200821 0 28.9899 28.9899 28.7 28.7 548 28.7 down down correct
INTU.US Intuit Inc 20200821 0 319.86 322.6 318.4 322.23 1174791 320.4701 up down incorrect
INTZ.US Intrusion Inc 20200821 0 11.85 12.07 11.55 12.07 29974 12.07 up up correct
INVA.US Innoviva Inc 20200821 0 13.2 13.232 12.42 12.73 2051432 12.73 down down correct
INVE.US Identiv Inc 20200821 0 5.13 5.16 4.97 5.07 131504 5.07 down up incorrect
INVO.US INVO Bioscience Inc 20200821 0 4 4.5 3.61 4.09 6583 6.544 up up correct
INVZ.US Innoviz Technologies Ltd 20200821 0 9.94 9.94 9.73 9.84 199735 9.84 down down correct
INZY.US Inozyme Pharma Inc 20200821 0 28.05 28.651 27.4 28.31 89900 28.31 up up correct
IONM.US Assure Holdings Corp. Common Stock 20200821 0 0.9 0.9 0.9 0.9 3600 0.9
IONS.US Ionis Pharmaceuticals Inc 20200821 0 53 53.01 52.28 52.67 383342 52.67 down down correct
IOSP.US Innospec Inc 20200821 0 75.24 75.24 73.69 74.99 56684 73.6174 down down correct
IOVA.US Iovance Biotherapeutics Inc 20200821 0 28.88 29.49 28.67 29.22 525043 29.22 up up correct
IPA.US ImmunoPrecise Antibodies Ltd 20200821 0 1.1436 1.1436 1.07 1.0899 38463 1.0899 down down correct
IPAR.US Inter Parfums Inc 20200821 0 42.26 42.79 42.16 42.59 68192 42.0456 up up correct
IPDN.US Professional Diversity Network Inc 20200821 0 1.08 1.155 1.05 1.07 334666 1.07 down down correct
IPGP.US IPG Photonics Corporation 20200821 0 150.65 152.29 149.51 150.58 209734 150.58 down down correct
IPHA.US Innate Pharma S.A 20200821 0 6.36 6.36 6.36 6.36 21700 6.36
IPLDP.US Interstate Power and Light Company 20200821 0 25.73 25.78 25.73 25.73 4300 23.8866
IPWR.US Ideal Power Inc 20200821 0 7.5 7.63 6.7 6.745 45364 6.745 down up incorrect
IQ.US iQIYI Inc 20200821 0 18.91 19.11 18.72 19.02 2959900 19.02 up up correct
IRBT.US iRobot Corporation 20200821 0 73.94 76.01 73.36 76 666397 76 up up correct
IRCP.US IRSA Propiedades Comerciales S.A 20200821 0 7.9 7.9 7.805 7.83 6513 5.7437 down up incorrect
IRDM.US Iridium Communications Inc 20200821 0 28.19 28.36 27.74 27.93 481695 27.93 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20200821 0 82.4 84 82.4 84 2423 84 up up correct
IRIX.US IRIDEX Corporation 20200821 0 1.98 2.13 1.97 2.13 23572 2.13 up up correct
IRMD.US IRadimed Corporation 20200821 0 21.94 22 21.43 21.78 28400 21.78 down down correct
IROQ.US IF Bancorp Inc 20200821 0 16.4 16.4 16.4 16.4 494 15.9993
IRTC.US iRhythm Technologies Inc 20200821 0 208.78 211.12 203.145 207.26 304500 207.26 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20200821 0 10.61 10.74 10.28 10.41 2079629 10.41 down down correct
ISBC.US Investors Bancorp Inc 20200821 0 7.64 7.74 7.52 7.65 1607258 7.2466 up down incorrect
ISEE.US IVERIC bio Inc 20200821 0 4.6 4.81 4.53 4.79 606024 4.79 up up correct
ISIG.US Insignia Systems Inc 20200821 0 0.839 0.839 0.8 0.8048 7075 5.6336 down down correct
ISRG.US Intuitive Surgical Inc 20200821 0 690.54 694.975 686.6825 693.88 529843 231.2933 up up correct
ISSC.US Innovative Solutions and Support Inc 20200821 0 6.91 6.93 6.51 6.54 44963 5.6241 down down correct
ISTR.US Investar Holding Corporation 20200821 0 13.8 13.815 13.55 13.55 20781 13.2885 down down correct
ISUN.US iSun Inc 20200821 0 3.87 3.87 3.62 3.64 32714 3.64 down down correct
ITCI.US Intra 20200821 0 19.32 19.49 18.25 18.35 642191 18.35 down down correct
ITI.US Iteris Inc 20200821 0 5.03 5.07 4.87 4.97 202000 4.97 down down correct
ITIC.US Investors Title Company 20200821 0 132.32 138.0491 131.61 135.35 5887 113.2731 up up correct
ITMR.US Itamar Medical Ltd 20200821 0 19.35 19.905 19.05 19.05 7400 19.05 down down correct
ITOS.US iTeos Therapeutics Inc 20200821 0 30.02 31.3 29.001 29.88 68700 29.88 down down correct
ITRI.US Itron Inc 20200821 0 64.78 64.84 62.45 62.87 266237 62.87 down down correct
ITRM.US Iterum Therapeutics plc 20200821 0 0.757 0.78 0.75 0.762 140000 0.762 up down incorrect
ITRN.US Ituran Location and Control Ltd 20200821 0 13.43 13.9189 13.43 13.82 18297 13.3138 up down incorrect
IVA.US Inventiva S.A 20200821 0 11.77 12.17 11.68 11.89 13600 11.89 up down incorrect
IVAC.US Intevac Inc 20200821 0 5.85 5.87 5.75 5.82 42386 5.82 down down correct
IZEA.US IZEA Worldwide Inc 20200821 0 1.23 1.2465 1.13 1.16 2907490 1.16 down down correct
JACK.US Jack in the Box Inc 20200821 0 81.03 84 80.67 83.15 510605 81.3868 up up correct
JAGX.US Jaguar Health Inc 20200821 0 0.48 0.4853 0.4351 0.447 6230534 1.341 down up incorrect
JAKK.US JAKKS Pacific Inc 20200821 0 4.67 4.85 4.6 4.66 153281 4.66 down down correct
JAMF.US Jamf Holding Corp 20200821 0 38.41 40.4 38.21 40.13 491100 40.13 up up correct
JAN.US JanOne Inc 20200821 0 6.06 8.16 6.01 7.15 8243877 7.15 up down incorrect
JAZZ.US Jazz Pharmaceuticals plc 20200821 0 124.65 124.65 122.98 123.72 361563 123.72 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20200821 0 138.59 141.65 137.96 141.42 620583 140.1223 up up correct
JBLU.US JetBlue Airways Corporation 20200821 0 10.758 10.93 10.52 10.56 6182845 10.56 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20200821 0 83.06 85.16 82.77 83.36 109887 79.0802 up up correct
JCS.US Communications Systems Inc 20200821 0 4.65 4.78 4.34 4.36 30389 2.5519 down down correct
JCTCF.US Jewett 20200821 0 7.52 7.5228 7.365 7.49 2418 7.49 down down correct
JD.US JD.com Inc 20200821 0 74.56 75.7219 73.86 74.98 12574660 74.98 up down incorrect
JFIN.US Jiayin Group Inc 20200821 0 2.83 2.9 2.65 2.7 261500 2.7 down up incorrect
JFU.US 9F Inc 20200821 0 1.76 1.78 1.65 1.66 1012800 1.66 down down correct
JG.US Aurora Mobile Limited 20200821 0 1.71 1.79 1.69 1.69 107600 1.69 down down correct
JJSF.US J & J Snack Foods Corp 20200821 0 131.75 132.58 130.89 132.55 57788 129.4576 up up correct
JKHY.US Jack Henry & Associates Inc 20200821 0 168.34 168.45 163.9575 165.85 877636 163.0151 down down correct
JMPNZ.US JMPNZ 20200821 0 21.03 21.79 21.015 21.02 1700 19.2161 down up incorrect
JNCE.US Jounce Therapeutics Inc 20200821 0 4.9 5 4.8 4.9 162900 4.9
JOBS.US 51job Inc 20200821 0 63.57 64.51 63.24 63.69 64159 63.69 up up correct
JOUT.US Johnson Outdoors Inc 20200821 0 84.58 84.99 83.02 83.81 42797 82.9672 down down correct
JRJC.US China Finance Online Co. Limited 20200821 0 8.62 8.87 8.06 8.14 22300 8.14 down down correct
JRSH.US Jerash Holdings (US) Inc 20200821 0 4.76 4.76 4.46 4.62 12232 4.4425 down down correct
JRVR.US James River Group Holdings Ltd 20200821 0 48.07 48.425 47.75 48.28 86364 46.029 up down incorrect
JSM.US Navient Corporation SR NT 6% 121543 20200821 0 23.06 23.3 22.0641 22.25 7653 20.5894 down up incorrect
JVA.US Coffee Holding Co. Inc 20200821 0 3.12 3.33 3.12 3.25 15100 3.25 up up correct
JYNT.US The Joint Corp 20200821 0 18.32 18.75 18.15 18.4 60745 18.4 up up correct
KALA.US Kala Pharmaceuticals Inc 20200821 0 9.19 9.27 8.82 8.93 850200 8.93 down down correct
KALU.US Kaiser Aluminum Corporation 20200821 0 64.75 65.16 63.58 63.96 276494 62.0516 down down correct
KALV.US KalVista Pharmaceuticals Inc 20200821 0 13.85 13.925 13.15 13.3 30713 13.3 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20200821 0 8.64 8.88 8.4 8.646 6104 8.646 up up correct
KBAL.US Kimball International Inc 20200821 0 11.46 11.5 11.14 11.32 144622 10.8089 down up incorrect
KBNT.US Kubient Inc 20200821 0 4.25 4.28 4.2 4.23 127200 4.23 down down correct
KBNTW.US Kubient Inc 20200821 0 1.19 1.208 1 1 49951 1 down down correct
KBSF.US KBS Fashion Group Limited 20200821 0 2.27 2.32 2.11 2.24 36746 2.24 down down correct
KC.US Kingsoft Cloud Holdings Limited 20200821 0 35 35.18 34.2 34.26 734300 34.26 down down correct
KDMN.US Kadmon Holdings Inc 20200821 0 4.35 4.49 4.26 4.35 2122200 4.35
KDNY.US Chinook Therapeutics Inc 20200821 0 15.6 15.6 14.95 15.25 56760 15.25 down down correct
KDP.US Keurig Dr Pepper Inc 20200821 0 29.2 29.2 28.85 28.93 5055681 28.2086 down down correct
KE.US Kimball Electronics Inc 20200821 0 13.51 13.56 13.16 13.48 65294 13.48 down down correct
KELYA.US Kelly Services Inc 20200821 0 18.36 18.775 18.36 18.62 173508 18.5233 up up correct
KELYB.US Kelly Services Inc 20200821 0 26.8 90.36 26.8 31.95 559115 31.8753 up up correct
KEQU.US Kewaunee Scientific Corporation 20200821 0 10.18 10.18 9.37 9.37 5300 9.37 down up incorrect
KERN.US Akerna Corp 20200821 0 6.25 6.3076 5.9 5.93 90391 5.93 down down correct
KERNW.US Akerna Corp 20200821 0 0.605 0.655 0.55 0.6299 35993 0.6299 up up correct
KFRC.US Kforce Inc 20200821 0 36.45 36.49 35.55 35.87 101047 34.9313 down up incorrect
KHC.US The Kraft Heinz Company 20200821 0 34.77 34.9 34.3167 34.56 4749803 32.3875 down down correct
KIDS.US OrthoPediatrics Corp 20200821 0 54.87 55.34 54.14 54.63 44200 54.63 down down correct
KINS.US Kingstone Companies Inc 20200821 0 5.53 5.72 5.53 5.72 33708 5.5132 up up correct
KIRK.US Kirkland's Inc 20200821 0 11.61 13.58 11.61 12.2 7789173 12.2 up up correct
KLAC.US KLA Corporation 20200821 0 206.75 206.87 202.1132 203.97 1425883 200.8463 down down correct
KLDO.US Kaleido Biosciences Inc 20200821 0 8.41 8.44 8.11 8.26 128300 8.26 down down correct
KLIC.US Kulicke and Soffa Industries Inc 20200821 0 23.71 24.01 23.6 23.97 487358 23.4864 up up correct
KLXE.US KLX Energy Services Holdings Inc 20200821 0 8.75 8.763 8.07 8.3 152262 8.3 down down correct
KMDA.US Kamada Ltd 20200821 0 9.7 10.47 9.64 10 550600 10 up up correct
KMPH.US KemPharm Inc 20200821 0 0.725 0.775 0.71 0.7735 70786 12.376 up up correct
KNDI.US Kandi Technologies Group Inc 20200821 0 7.46 7.65 6.94 6.98 3269076 6.98 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20200821 0 17.81 17.94 17.18 17.64 303600 17.64 down up incorrect
KNSL.US Kinsale Capital Group Inc 20200821 0 202.76 205.985 202.73 205.23 94171 204.6732 up up correct
KOD.US Kodiak Sciences Inc 20200821 0 47.99 49.46 47.25 49.29 327300 49.29 up up correct
KOPN.US Kopin Corporation 20200821 0 1.41 1.42 1.32 1.34 923200 1.34 down down correct
KOR.US Corvus Gold Inc 20200821 0 3.02 3.08 2.9 2.94 74610 2.94 down down correct
KOSS.US Koss Corporation 20200821 0 2.5 2.5 2.22 2.32 80802 2.32 down down correct
KPLT.US Katapult Holdings Inc 20200821 0 9.99 9.999 9.99 9.999 800 9.999 up down incorrect
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20200821 0 1.09 1.09 1.09 1.09 56 1.09
KPRX.US Kiora Pharmaceuticals Inc 20200821 0 4.25 4.68 4.106 4.64 99100 4.64 up up correct
KPTI.US Karyopharm Therapeutics Inc 20200821 0 14.39 14.57 14.0264 14.2 1200391 14.2 down down correct
KRKR.US 36Kr Holdings Inc 20200821 0 3.58 3.742 3.58 3.61 41900 3.61 up up correct
KRMD.US Repro Med Systems Inc 20200821 0 9.99 10.04 9.73 9.92 222758 9.92 down up incorrect
KRNT.US Kornit Digital Ltd 20200821 0 62.34 62.825 59.3899 59.71 177435 59.71 down down correct
KRNY.US Kearny Financial Corp 20200821 0 7.73 7.7799 7.6 7.65 189963 7.2812 down down correct
KROS.US Keros Therapeutics Inc 20200821 0 45.89 48.88 44.616 45.58 41700 45.58 down down correct
KRTX.US Karuna Therapeutics Inc 20200821 0 83.29 83.78 82 82.56 85874 82.56 down down correct
KRUS.US Kura Sushi USA Inc 20200821 0 11.26 11.345 11 11.18 29100 11.18 down down correct
KRYS.US Krystal Biotech Inc 20200821 0 47.13 47.57 44.66 47.05 140000 47.05 down down correct
KSPN.US Kaspien Holdings Inc 20200821 0 7.11 7.31 6.53 6.66 19349 6.66 down down correct
KTCC.US Key Tronic Corporation 20200821 0 8.27 8.3 8 8.22 42000 8.22 down up incorrect
KTOS.US Kratos Defense & Security Solutions Inc 20200821 0 18.82 19.21 18.59 18.94 654535 18.94 up up correct
KTRA.US Kintara Therapeutics Inc 20200821 0 1.21 1.27 1.16 1.17 441498 1.17 down down correct
KURA.US Kura Oncology Inc 20200821 0 21.61 21.67 21.08 21.32 364400 21.32 down down correct
KVHI.US KVH Industries Inc 20200821 0 9.18 9.185 8.9 8.99 67568 8.99 down down correct
KXIN.US Kaixin Auto Holdings 20200821 0 0.935 0.935 0.9 0.93 3770 0.93 down up incorrect
KYMR.US Kymera Therapeutics Inc 20200821 0 35.01 37.745 28.33 33.26 3875200 33.26 down up incorrect
KZIA.US Kazia Therapeutics Limited 20200821 0 6.87 7.59 6.86 7.48 800195 7.48 up up correct
KZR.US Kezar Life Sciences Inc 20200821 0 4.87 5.01 4.72 4.99 261600 4.99 up up correct
LAKE.US Lakeland Industries Inc 20200821 0 21.01 21.8 21.01 21.66 423448 21.66 up up correct
LAMR.US Lamar Advertising Company (REIT) 20200821 0 67.43 67.68 65.47 65.82 378212 62.5949 down down correct
LANC.US Lancaster Colony Corporation 20200821 0 166.54 168.16 166.2 167.19 79863 162.8805 up up correct
LAND.US Gladstone Land Corporation 20200821 0 15.72 15.72 15.35 15.46 112728 14.9065 down down correct
LARAX.US LARAX 20200821 0 9.26 9.26 9.26 9.26 0 8.7353
LARK.US Landmark Bancorp Inc 20200821 0 19.1655 19.1655 18.3673 18.585 13217 17.0098 down down correct
LASR.US nLIGHT Inc 20200821 0 23.15 23.748 22.6 22.9 171800 22.9 down down correct
LAUR.US Laureate Education Inc 20200821 0 12.66 12.755 12.46 12.635 1106925 7.1049 down down correct
LAWS.US Lawson Products Inc 20200821 0 34.52 34.52 32.27 33.58 18001 33.58 down down correct
LAZR.US Luminar Technologies Inc 20200821 0 10.64 10.67 10.42 10.51 27197 10.51 down down correct
LAZY.US Lazydays Holdings Inc 20200821 0 13.6 13.65 12.26 12.77 376300 12.77 down up incorrect
LBAI.US Lakeland Bancorp Inc 20200821 0 10.72 10.77 10.44 10.56 100594 10.1197 down down correct
LBC.US Luther Burbank Corporation 20200821 0 9.36 9.45 9.1 9.14 76636 8.8332 down up incorrect
LBRDA.US Liberty Broadband Corporation 20200821 0 135.91 137.44 135.87 136.81 113322 136.81 up down incorrect
LBRDK.US Liberty Broadband Corporation 20200821 0 138.91 140.27 138.115 139.64 474872 139.64 up up correct
LBTYA.US Liberty Global plc 20200821 0 21.99 22.15 21.68 22.01 999562 22.01 up down incorrect
LBTYK.US Liberty Global plc 20200821 0 21.12 21.55 21.005 21.4 3213248 21.4 up down incorrect
LCA.US Landcadia Holdings IV Inc 20200821 0 14.62 15.05 14.46 14.5 1703100 14.5 down up incorrect
LCAPU.US Lionheart Acquisition Corporation II 20200821 0 9.95 9.95 9.94 9.95 98800 9.95
LCNB.US LCNB Corp 20200821 0 14.67 14.705 13.97 14.14 17140 13.2199 down down correct
LCRDX.US LCRDX 20200821 0 9.26 9.26 9.26 9.26 0 8.4329
LCRUX.US LCRUX 20200821 0 9.26 9.26 9.26 9.26 0 8.6681
LCUT.US Lifetime Brands Inc 20200821 0 9.74 9.76 9.48 9.525 29817 9.349 down up incorrect
LE.US Lands' End Inc 20200821 0 11.59 11.94 11.24 11.56 180992 11.56 down down correct
LECO.US Lincoln Electric Holdings Inc 20200821 0 95.45 96.3 95.34 96.2 176170 94.1385 up up correct
LEDS.US SemiLEDs Corporation 20200821 0 3.16 3.2094 3.11 3.15 67997 3.15 down down correct
LEE.US Lee Enterprises Incorporated 20200821 0 0.95 0.965 0.92 0.9298 177780 9.298 down down correct
LEGH.US Legacy Housing Corporation 20200821 0 14.25 14.54 13.995 14.49 51000 14.49 up up correct
LEGN.US Legend Biotech Corporation 20200821 0 35.3 38.49 33.99 36.09 463381 36.09 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20200821 0 9.94 9.94 9.94 9.94 0 35.1919
LEVL.US Level One Bancorp Inc 20200821 0 16.69 16.69 15.96 15.96 19127 15.769 down down correct
LEVLP.US Level One Bancorp Inc 20200821 0 25.17 25.7 24.8 25.14 16200 23.0186 down down correct
LEXX.US Lexaria Bioscience Corp 20200821 0 0.32 0.33 0.3135 0.3175 1236 9.525 down down correct
LFMD.US LifeMD Inc 20200821 0 6.5 6.75 4.65 4.9 401905 4.9 down down correct
LFUS.US Littelfuse Inc 20200821 0 179.74 181.22 178.49 181.15 44726 179.481 up up correct
LFVN.US LifeVantage Corporation 20200821 0 13.47 14.5 13.4 14.35 128500 14.35 up up correct
LGHL.US Lion Group Holding Ltd 20200821 0 3.07 3.07 2.76 2.79 77500 2.79 down down correct
LGHLW.US Lion Financial Group Limited 20200821 0 0.1277 0.134 0.1203 0.125 121673 0.125 down down correct
LGIH.US LGI Homes Inc 20200821 0 114.31 117.79 113.31 117.05 208623 117.05 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20200821 0 114.34 115.75 111.165 111.98 163550 111.98 down down correct
LGO.US Largo Resources Ltd 20200821 0 0.8275 0.8277 0.8 0.8 247406 8 down up incorrect
LHCG.US LHC Group Inc 20200821 0 207.45 208.38 204.495 208.22 153470 208.22 up up correct
LI.US Li Auto Inc 20200821 0 14.94 15.5 14.76 15.02 4223631 15.02 up up correct
LIFE.US aTyr Pharma Inc 20200821 0 4.51 4.6 4.31 4.43 46000 4.43 down down correct
LILA.US Liberty Latin America Ltd 20200821 0 9.32 9.32 9.07 9.09 250454 8.5674 down down correct
LILAK.US Liberty Latin America Ltd 20200821 0 9.23 9.23 8.86 8.91 938627 8.3898 down down correct
LINC.US Lincoln Educational Services Corporation 20200821 0 7 7.2 6.5275 6.76 215690 6.76 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20200821 0 7.74 8.1 7.7 7.89 355394 7.89 up up correct
LINK.US Interlink Electronics Inc 20200821 0 7.8 7.85 7.37 7.49 10220 7.49 down down correct
LIQT.US LiqTech International Inc 20200821 0 7.61 7.71 7.29 7.33 32500 7.33 down down correct
LITE.US Lumentum Holdings Inc 20200821 0 83.84 86.18 83.84 85.74 1487100 85.74 up up correct
LIVE.US Live Ventures Incorporated 20200821 0 9.75 10.06 9.75 10.06 593 10.06 up up correct
LIVN.US LivaNova PLC 20200821 0 45.64 46.38 45.185 46.24 392700 46.24 up up correct
LIVX.US LiveXLive Media Inc 20200821 0 2.83 2.95 2.78 2.8 868921 2.8 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20200821 0 1.1695 1.18 1.15 1.1605 500 6.963 down down correct
LIZI.US Lizhi Inc 20200821 0 4.55 4.62 4.5 4.5 15626 4.5 down down correct
LJPC.US La Jolla Pharmaceutical Company 20200821 0 4.14 4.14 3.84 3.84 518914 3.84 down down correct
LK.US Luckin Coffee Inc 20200821 0 0.06 0.06 0.06 0.06 73000 0.06
LKCO.US Luokung Technology Corp 20200821 0 0.532 0.548 0.51 0.523 419476 0.523 down down correct
LKFN.US Lakeland Financial Corporation 20200821 0 47.52 48.03 46.46 46.63 126872 45.2996 down down correct
LKQ.US LKQ Corporation 20200821 0 30.91 31.01 30.58 30.92 2409481 30.7856 up up correct
LLL.US JX Luxventure Ltd 20200821 0 2.27 2.32 2.11 2.24 36746 2.24 down down correct
LLNW.US Limelight Networks Inc 20200821 0 6.31 6.44 5.93 6.04 3711100 6.04 down down correct
LMAT.US LeMaitre Vascular Inc 20200821 0 29.77 29.77 28.98 29.27 107013 28.8569 down down correct
LMB.US Limbach Holdings Inc 20200821 0 5.54 5.8 5.48 5.55 38600 5.55 up up correct
LMFA.US LM Funding America Inc 20200821 0 0.6655 0.7198 0.646 0.691 1028158 3.455 up up correct
LMNL.US Liminal BioSciences Inc 20200821 0 14.55 14.8826 12.5101 13.74 43887 13.74 down down correct
LMNR.US Limoneira Company 20200821 0 15.31 15.31 14.17 14.34 73903 13.953 down down correct
LMPX.US LMP Automotive Holdings Inc 20200821 0 13.75 13.991 12.05 13.28 537200 13.28 down up incorrect
LMRK.US Landmark Infrastructure Partners LP 20200821 0 9.91 9.93 9.77 9.89 26294 9.1264 down down correct
LMRKN.US Landmark Infrastructure Partners LP 20200821 0 24.25 24.7 24.11 24.405 36359 22.4132 up up correct
LMRKO.US Landmark Infrastructure Partners LP 20200821 0 24 24.29 23.76 24.07 27711 21.8362 up up correct
LMRKP.US Landmark Infrastructure Partners LP 20200821 0 24.32 24.5 24.32 24.4 43072 22.0993 up down incorrect
LMST.US Limestone Bancorp Inc 20200821 0 10.53 10.8 10.51 10.8 3300 10.8 up up correct
LNDC.US Landec Corporation 20200821 0 9.61 9.74 9.53 9.61 177551 9.61
LNT.US Alliant Energy Corporation 20200821 0 53.81 54.2 53.16 54.08 943750 52.1503 up up correct
LNTH.US Lantheus Holdings Inc 20200821 0 13.38 13.49 12.85 13.15 490000 13.15 down down correct
LOAN.US Manhattan Bridge Capital Inc 20200821 0 4.33 4.33 4.2 4.215 42102 3.8251 down up incorrect
LOB.US Live Oak Bancshares Inc 20200821 0 19.63 19.89 19.37 19.65 179210 19.5804 up up correct
LOCO.US El Pollo Loco Holdings Inc 20200821 0 16.9 17.07 16.56 16.87 259398 16.87 down down correct
LOGC.US LogicBio Therapeutics Inc 20200821 0 7.89 7.9 7 7.06 61900 7.06 down down correct
LOGI.US Logitech International S.A 20200821 0 73.56 74.91 73.41 74.83 501809 73.1755 up up correct
LOOP.US Loop Industries Inc 20200821 0 10.288 10.39 10.23 10.35 29400 10.35 up up correct
LOPE.US Grand Canyon Education Inc 20200821 0 89.63 90.56 89.4 90.03 171322 90.03 up up correct
LORL.US Loral Space & Communications Inc 20200821 0 22.14 22.285 21.09 21.14 132617 19.7419 down down correct
LOTZ.US CarLotz Inc 20200821 0 10.1 10.12 10.1 10.1 2469 10.1
LOTZW.US CarLotz Inc 20200821 0 0.9 0.9 0.9 0.9 27068 0.9
LOVE.US The Lovesac Company 20200821 0 29.59 30.79 29.07 30.53 202900 30.53 up up correct
LPCN.US Lipocine Inc 20200821 0 1.97 2.04 1.91 1.94 3405382 1.94 down down correct
LPLA.US LPL Financial Holdings Inc 20200821 0 80.05 80.6 79.48 79.91 140389 79.1507 down up incorrect
LPRO.US Open Lending Corporation 20200821 0 19.67 20.3 19.11 19.45 755800 19.45 down down correct
LPSN.US LivePerson Inc 20200821 0 60.4 60.97 58.74 59.79 529380 59.79 down down correct
LPTH.US LightPath Technologies Inc 20200821 0 2.65 2.67 2.48 2.65 1055000 2.65
LPTX.US Leap Therapeutics Inc 20200821 0 1.85 1.86 1.71 1.8 958400 1.8 down up incorrect
LQDA.US Liquidia Corporation 20200821 0 5.93 6.14 5.57 5.66 217000 5.66 down down correct
LQDT.US Liquidity Services Inc 20200821 0 8.31 8.4 8.06 8.165 254979 8.165 down down correct
LRCX.US Lam Research Corporation 20200821 0 355.92 356.71 350.33 353.44 2555541 348.0043 down down correct
LRFC.US Logan Ridge Finance Corp 20200821 0 12.72 12.7488 12.12 12.42 30993 12.42 down down correct
LRMR.US Larimar Therapeutics Inc 20200821 0 12.2 12.3 11.71 12.1 10634 12.1 down up incorrect
LSBK.US Lake Shore Bancorp Inc 20200821 0 11.9 12 11.85 11.86 7303 11.3305 down down correct
LSCC.US Lattice Semiconductor Corporation 20200821 0 29.03 29.12 28.6 29.11 784511 29.11 up up correct
LSEA.US Landsea Homes Corporation 20200821 0 10.525 10.525 10.525 10.525 461 10.525
LSTR.US Landstar System Inc 20200821 0 131.61 133.15 130.87 132.76 315380 129.9541 up up correct
LSXMA.US The Liberty SiriusXM Group 20200821 0 34.72 34.75 34.29 34.53 508200 34.53 down down correct
LSXMB.US The Liberty SiriusXM Group 20200821 0 36.99 36.99 36.99 36.99 54 36.99
LSXMK.US The Liberty SiriusXM Group 20200821 0 34.62 34.665 34.3 34.45 1297500 34.45 down down correct
LTAFX.US Altst Strgs Fd A 20200821 0 4.93 4.93 4.93 4.93 0 4.6711
LTBR.US Lightbridge Corporation 20200821 0 5.3 5.86 5.3 5.58 47400 5.58 up up correct
LTCFX.US Alternative Strategies Fund Class C 20200821 0 4.74 4.74 4.74 4.74 0 4.4807
LTIFX.US LTIFX 20200821 0 4.97 4.97 4.97 4.97 0 4.97
LTRN.US Lantern Pharma Inc 20200821 0 14.76 17 14.46 16.6 75900 16.6 up up correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20200821 0 2.67 2.7147 2.61 2.66 760136 2.66 down down correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20200821 0 45.4 46.5 44.5 44.5 4156 44.5 down down correct
LTRX.US Lantronix Inc 20200821 0 4.56 4.72 4.56 4.66 100200 4.66 up up correct
LULU.US Lululemon Athletica Inc 20200821 0 367.45 369.77 364.55 368.75 847465 368.75 up up correct
LUMO.US Lumos Pharma Inc 20200821 0 15.11 15.21 15 15.17 20800 15.17 up up correct
LUNA.US Luna Innovations Incorporated 20200821 0 6.03 6.07 5.92 6.05 188300 6.05 up up correct
LVO.US LiveOne Inc 20200821 0 2.83 2.95 2.78 2.8 868900 2.8 down up incorrect
LVOX.US LiveVox Holding Inc 20200821 0 10.07 10.08 10.05 10.05 26100 10.05 down down correct
LVOXU.US LiveVox Holdings Inc Unit 20200821 0 10.32 10.32 10.32 10.32 4595 10.32
LWAY.US Lifeway Foods Inc 20200821 0 5.14 6.19 5.06 5.82 546300 5.82 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20200821 0 0.68 0.68 0.67 0.67 76400 0.67 down down correct
LX.US LexinFintech Holdings Ltd 20200821 0 8.61 9.14 8.6 8.71 3242981 8.71 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20200821 0 1.79 1.81 1.73 1.76 1014822 1.76 down down correct
LYFT.US Lyft Inc 20200821 0 29.46 30.23 28.63 28.93 12728300 28.93 down down correct
LYL.US Dragon Victory International Limited 20200821 0 1.11 1.24 1.08 1.16 24000 1.16 up up correct
LYRA.US Lyra Therapeutics Inc 20200821 0 13.57 13.75 13.41 13.58 31000 13.58 up up correct
LYTS.US LSI Industries Inc 20200821 0 6.95 7.285 6.84 7.25 234707 6.9847 up up correct
MACK.US Merrimack Pharmaceuticals Inc 20200821 0 4.1 4.27 4 4.27 34600 4.27 up up correct
MANH.US Manhattan Associates Inc 20200821 0 94.59 94.59 93.42 94.13 196737 94.13 down down correct
MANT.US ManTech International Corporation 20200821 0 73.81 75.4 73.68 74.36 267949 72.3029 up down incorrect
MAPS.US WM Technology Inc 20200821 0 10 10.08 10 10.03 288600 10.03 up up correct
MAPSW.US WM Technology Inc 20200821 0 0.52 0.57 0.5 0.55 28525 0.55 up up correct
MAR.US Marriott International Inc 20200821 0 93.81 97.03 93.5 95.27 2069222 95.27 up up correct
MARA.US Marathon Digital Holdings Inc 20200821 0 3.1533 3.1533 2.46 2.71 14544340 2.71 down down correct
MARK.US Remark Holdings Inc 20200821 0 1.24 1.38 1.2 1.24 7060814 1.24
MARPS.US Marine Petroleum Trust 20200821 0 2 2.07 1.8 1.81 32044 1.6859 down down correct
MASI.US Masimo Corporation 20200821 0 222.62 223 218.4339 219.19 410974 219.19 down down correct
MAT.US Mattel Inc 20200821 0 11.18 11.31 11.08 11.14 1177062 11.14 down down correct
MATW.US Matthews International Corporation 20200821 0 22.33 22.33 21.73 21.865 186973 21.3185 down down correct
MAYS.US J.W. Mays Inc 20200821 0 19.1 19.1 19.1 19.1 0 19.1
MBCN.US Middlefield Banc Corp 20200821 0 17.42 17.5999 17.41 17.56 5959 16.7978 up up correct
MBII.US Marrone Bio Innovations Inc 20200821 0 1.37 1.37 1.3 1.33 155200 1.33 down down correct
MBIN.US Merchants Bancorp 20200821 0 19.39 19.39 18.67 19.09 42815 18.7958 down up incorrect
MBINO.US Merchants Bancorp 20200821 0 24.4 24.5 24.185 24.5 8900 22.473 up up correct
MBINP.US Merchants Bancorp 20200821 0 25.26 25.26 25.26 25.26 0 22.9315
MBIO.US Mustang Bio Inc 20200821 0 3.58 3.67 3.53 3.58 629687 3.58
MBNKP.US Medallion Bank 20200821 0 19.142 19.142 18.86 18.86 2200 16.6311 down down correct
MBOT.US Microbot Medical Inc 20200821 0 7.7 7.7573 6.96 6.98 591228 6.98 down up incorrect
MBRX.US Moleculin Biotech Inc 20200821 0 0.95 0.9599 0.905 0.9189 161708 5.5134 down down correct
MBUU.US Malibu Boats Inc 20200821 0 56.29 56.9135 54.111 54.77 290222 54.77 down down correct
MBWM.US Mercantile Bank Corporation 20200821 0 21.28 21.3 20.66 21.06 102202 19.8149 down down correct
MCBC.US Macatawa Bank Corporation 20200821 0 7.31 7.39 7.16 7.2 68165 6.8667 down up incorrect
MCBS.US MetroCity Bankshares Inc 20200821 0 14.07 14.55 14 14.45 92000 14.0009 up up correct
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20200821 0 11.19 11.19 11.19 11.19 0 10.3274
MCFT.US MasterCraft Boat Holdings Inc 20200821 0 21.35 21.36 20.33 20.71 310400 20.71 down down correct
MCHP.US Microchip Technology Incorporated 20200821 0 104.6 108.385 103.493 107.93 7764762 53.2087 up up correct
MCHX.US Marchex Inc 20200821 0 1.81 1.85 1.81 1.85 45900 1.85 up up correct
MCMJ.US Merida Merger Corp. I 20200821 0 9.8 9.8 9.8 9.8 212600 9.8
MCRB.US Seres Therapeutics Inc 20200821 0 25.24 26.41 24.15 24.58 1378805 24.58 down down correct
MCRI.US Monarch Casino & Resort Inc 20200821 0 43.87 44.75 43.16 43.405 55809 43.405 down down correct
MDB.US MongoDB Inc 20200821 0 218.7 220.14 215.08 216.66 352600 216.66 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20200821 0 106.9 107.41 104.715 105.46 67154 105.46 down down correct
MDGS.US Medigus Ltd 20200821 0 1.51 1.54 1.43 1.45 136700 1.45 down up incorrect
MDIA.US MediaCo Holding Inc 20200821 0 4.7001 4.7167 4.01 4.56 135378 4.56 down up incorrect
MDJH.US MDJM Ltd 20200821 0 3.48 3.89 3.48 3.73 7500 3.73 up up correct
MDLZ.US Mondelez International Inc 20200821 0 57.03 57.725 57.03 57.47 6411239 55.9295 up up correct
MDNA.US Medicenna Therapeutics Corp 20200821 0 4.6 5.042 4.6 4.67 152293 4.67 up up correct
MDRR.US Medalist Diversified REIT Inc 20200821 0 1.495 1.6183 1.4735 1.522 22102 1.4737 up down incorrect
MDRRP.US Medalist Diversified REIT Inc 20200821 0 12.5 12.5 12.5 12.5 0 11.128
MDRX.US Allscripts Healthcare Solutions Inc 20200821 0 9.22 9.385 8.99 9.16 1035224 9.16 down down correct
MDVL.US Medavail Holdings Inc 20200821 0 1.54 1.55 1.46 1.47 131711 17.64 down down correct
MDWD.US MediWound Ltd 20200821 0 3.15 3.21 3.1 3.2 25772 3.2 up up correct
MDXG.US MiMedx Group Inc 20200821 0 6.835 6.9 6.65 6.75 186151 6.75 down up incorrect
MEDP.US Medpace Holdings Inc 20200821 0 125.5 126.14 123.07 125.29 319800 125.29 down down correct
MEDS.US TRxADE HEALTH Inc 20200821 0 5.87 5.87 5.61 5.66 4113 5.66 down down correct
MEIP.US MEI Pharma Inc 20200821 0 2.69 2.73 2.63 2.68 716752 2.68 down down correct
MELI.US MercadoLibre Inc 20200821 0 1211 1221.06 1200 1202.28 291355 1202.28 down down correct
MEOH.US Methanex Corporation 20200821 0 21.02 21.25 20.95 21.12 355821 20.8926 up up correct
MERC.US Mercer International Inc 20200821 0 7.92 7.92 7.63 7.76 159867 7.4697 down down correct
MESA.US Mesa Air Group Inc 20200821 0 3.63 3.73 3.6 3.6 326800 3.6 down down correct
MESO.US Mesoblast Limited 20200821 0 17.9 18.71 17.8 18.51 750791 18.51 up up correct
METC.US Ramaco Resources Inc 20200821 0 3.14 3.17 2.75 2.8 263700 2.8 down down correct
METX.US Meten EdtechX Education Group Ltd 20200821 0 9.56 9.79 8.78 9.08 42700 9.08 down down correct
METXW.US Meten EdtechX Education Group Ltd 20200821 0 0.2999 0.3622 0.27 0.32 15203 0.32 up up correct
MFH.US Mercurity Fintech Holding Inc 20200821 0 2.61 2.68 2.41 2.56 51734 2.56 down down correct
MFIN.US Medallion Financial Corp 20200821 0 2.96 3.02 2.8801 2.93 52000 2.93 down down correct
MGEE.US MGE Energy Inc 20200821 0 65.55 65.58 64.1 65.41 79769 63.3812 down up incorrect
MGI.US MoneyGram International Inc 20200821 0 3.28 3.36 3.14 3.15 1727344 3.15 down down correct
MGIC.US Magic Software Enterprises Ltd 20200821 0 16.07 16.1 15.36 15.68 142490 15.1321 down down correct
MGLN.US Magellan Health Inc 20200821 0 74.51 75.08 73.485 73.96 99346 73.96 down down correct
MGNI.US Magnite Inc 20200821 0 7.49 7.5746 7.23 7.37 1366186 7.37 down down correct
MGNX.US MacroGenics Inc 20200821 0 26.78 26.97 25.62 26.4 356000 26.4 down down correct
MGPI.US MGP Ingredients Inc 20200821 0 35.87 36.07 35.23 35.57 43918 35.2181 down up incorrect
MGRC.US McGrath RentCorp 20200821 0 67.56 68.095 66.88 67.61 97329 65.6783 up down incorrect
MGTA.US Magenta Therapeutics Inc 20200821 0 7.1 7.16 7 7.09 126100 7.09 down down correct
MGTX.US MeiraGTx Holdings plc 20200821 0 13.7 13.74 13.3 13.45 62900 13.45 down up incorrect
MGYR.US Magyar Bancorp Inc 20200821 0 8.37 8.37 8.02 8.02 736 6.4996 down down correct
MHLD.US Maiden Holdings Ltd 20200821 0 1.36 1.36 1.28 1.33 166600 1.33 down down correct
MICT.US MICT Inc 20200821 0 3.79 3.88 3.21 3.26 804954 3.26 down down correct
MIDD.US The Middleby Corporation 20200821 0 91.86 94.12 90.5307 92.23 902094 92.23 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20200821 0 0.1826 0.2 0.1826 0.2 10000 0.2 up up correct
MIME.US Mimecast Limited 20200821 0 46.48 46.64 45.27 46.4 782100 46.4 down down correct
MIND.US MIND Technology Inc 20200821 0 2.25 2.31 2.21 2.28 47100 2.28 up up correct
MINDP.US MIND Technology Inc 20200821 0 17.34 18.28 17.13 18.28 1226 16.2029 up up correct
MINM.US Minim Inc. Common Stock 20200821 0 2.1 2.15 2.02 2.06 23103 2.06 down down correct
MIR.US WT 20200821 0 1.8914 2.19 1.72 2.19 57685 2.19 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20200821 0 24.18 24.25 23.8214 24.25 33933 24.25 up up correct
MIST.US Milestone Pharmaceuticals Inc 20200821 0 7.86 8.19 7.52 7.76 799584 7.76 down up incorrect
MITK.US Mitek Systems Inc 20200821 0 12.85 12.93 12.425 12.51 353108 12.51 down down correct
MITO.US Stealth BioTherapeutics Corp 20200821 0 1.53 1.63 1.5 1.62 236700 1.62 up down incorrect
MKD.US Molecular Data Inc 20200821 0 1.65 1.76 1.62 1.68 76000 1.68 up down incorrect
MKSI.US MKS Instruments Inc 20200821 0 120.43 124.44 119.51 121.18 398148 120.5204 up down incorrect
MKTX.US MarketAxess Holdings Inc 20200821 0 504.05 504.7 498.94 499.84 155184 496.5073 down up incorrect
MKTY.US Mechanical Technology Incorporated 20200821 0 1.06 1.06 1.03 1.05 3700 1.05 down down correct
MLAB.US Mesa Laboratories Inc 20200821 0 240.61 240.89 233.21 236.58 91556 235.7351 down down correct
MLAC.US Malacca Straits Acquisition Company Limited 20200821 0 9.72 9.73 9.7 9.7 205300 9.7 down down correct
MLACU.US Malacca Straits Acquisition Company Limited 20200821 0 9.9 9.9 9.9 9.9 300 9.9
MLCO.US Melco Resorts & Entertainment Limited 20200821 0 19.5 20.35 18.995 19.18 3468529 19.18 down down correct
MLHR.US Herman Miller Inc 20200821 0 24 24.32 23.83 24 667712 23.5752
MLKN.US MillerKnoll Inc 20200821 0 24 24.32 23.83 24 667712 23.4698
MLVF.US Malvern Bancorp Inc 20200821 0 12.44 12.45 12.27 12.45 5000 12.45 up up correct
MMAT.US Meta Materials Inc 20200821 0 0.6 0.62 0.58 0.62 825800 0.62 up up correct
MMLP.US Martin Midstream Partners L.P 20200821 0 1.61 1.65 1.56 1.6 170273 1.5812 down down correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20200821 0 1.88 1.89 1.8 1.88 33100 1.88
MMSI.US Merit Medical Systems Inc 20200821 0 47.99 48.2 47 47.84 329672 47.84 down up incorrect
MMYT.US MakeMyTrip Limited 20200821 0 14.54 15.07 13.51 13.75 558419 13.75 down down correct
MNDO.US MIND C.T.I. Ltd 20200821 0 2.35 2.39 2.33 2.37 32437 2.175 up up correct
MNDT.US Mandiant Inc. 20200821 0 14.93 14.969 14.46 14.59 2013164 14.59 down up incorrect
MNKD.US MannKind Corporation 20200821 0 1.83 1.83 1.72 1.74 2063000 1.74 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20200821 0 0.3477 0.369 0.3289 0.3529 554014 0.3529 up up correct
MNOV.US MediciNova Inc 20200821 0 5.6 5.68 5.46 5.54 221400 5.54 down down correct
MNPR.US Monopar Therapeutics Inc 20200821 0 5.85 5.92 5.6 5.69 61300 5.69 down down correct
MNRO.US Monro Inc 20200821 0 46.62 47.76 45.92 46.5 387592 45.5382 down up incorrect
MNSB.US MainStreet Bancshares Inc 20200821 0 13.72 13.72 13.15 13.16 9700 13.16 down down correct
MNST.US Monster Beverage Corporation 20200821 0 82.76 83.025 81.82 82.73 1480916 82.73 down up incorrect
MNTS.US Momentus Inc 20200821 0 9.76 9.85 9.76 9.85 43050 9.85 up up correct
MNTSW.US Momentus Inc 20200821 0 0.5 0.725 0.5 0.7 17170 0.7 up up correct
MNTV.US Momentive Global Inc 20200821 0 22.96 23.5 22.86 23.4 1264500 23.4 up up correct
MNTX.US Manitex International Inc 20200821 0 4.35 4.35 4.23 4.23 9000 4.23 down down correct
MODV.US ModivCare Inc 20200821 0 95.59 96.51 95 96.34 44825 96.34 up up correct
MOFG.US MidWestOne Financial Group Inc 20200821 0 19.23 19.38 18.35 18.57 60167 17.6609 down down correct
MOGO.US Mogo Inc 20200821 0 1.62 1.62 1.56 1.6 326500 1.6 down down correct
MOHO.US ECMOHO Limited 20200821 0 2.06 2.12 2 2.1 73629 2.1 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20200821 0 21.85 22.4 21.6 22.3 56679 22.3 up down incorrect
MOMO.US Momo Inc 20200821 0 20.52 20.795 20.475 20.6 1732892 19.7656 up up correct
MOR.US MorphoSys AG 20200821 0 31.6 32.22 31.53 32.06 34700 32.06 up up correct
MORF.US Morphic Holding Inc 20200821 0 27.17 27.17 26.1 26.49 26200 26.49 down down correct
MORN.US Morningstar Inc 20200821 0 157.24 158.06 155.41 156.96 67556 155.9048 down down correct
MOSY.US MoSys Inc 20200821 0 1.64 1.73 1.63 1.71 44169 1.71 up up correct
MOTS.US Motus GI Holdings Inc 20200821 0 1.1 1.1 0.992 1 209000 1 down down correct
MOXC.US Moxian Inc 20200821 0 1.6 1.8764 1.51 1.83 524775 1.83 up up correct
MPAA.US Motorcar Parts of America Inc 20200821 0 17.99 18.91 17.99 18.7 200800 18.7 up down incorrect
MPB.US Mid Penn Bancorp Inc 20200821 0 20.37 20.37 19.24 19.76 10300 18.9829 down down correct
MPWR.US Monolithic Power Systems Inc 20200821 0 270.81 273.54 268.3 272.75 157127 270.6219 up up correct
MRAM.US Everspin Technologies Inc 20200821 0 5.68 5.8 5.46 5.52 335500 5.52 down down correct
MRBK.US Meridian Corporation 20200821 0 15.35 15.42 14.89 15.36 7330 14.3635 up up correct
MRCC.US Monroe Capital Corporation 20200821 0 7.15 7.19 6.92 6.99 70342 5.9965 down down correct
MRCY.US Mercury Systems Inc 20200821 0 75.85 76.33 75.11 75.88 225363 75.88 up up correct
MREO.US Mereo BioPharma Group plc 20200821 0 3.25 3.35 3.2 3.23 125800 3.23 down down correct
MRIN.US Marin Software Incorporated 20200821 0 1.439 1.439 1.34 1.38 72886 1.38 down down correct
MRKR.US Marker Therapeutics Inc 20200821 0 1.88 1.94 1.81 1.82 210600 1.82 down up incorrect
MRLN.US Marlin Business Services Corp 20200821 0 6.89 7.01 6.72 6.94 52507 6.6329 up up correct
MRNA.US Moderna Inc 20200821 0 67.5 68.02 65.6 66.45 6935608 66.45 down down correct
MRNS.US Marinus Pharmaceuticals Inc 20200821 0 1.97 2.18 1.97 2.15 740514 8.6 up up correct
MRSN.US Mersana Therapeutics Inc 20200821 0 18.4 18.62 17.255 17.57 455900 17.57 down down correct
MRTN.US Marten Transport Ltd 20200821 0 18.45 18.84 18.34 18.81 923243 17.5408 up up correct
MRTX.US Mirati Therapeutics Inc 20200821 0 144 145.9 142.61 144.99 301065 144.99 up up correct
MRUS.US Merus N.V 20200821 0 12.71 12.71 12.2 12.32 23400 12.32 down down correct
MRVL.US Marvell Technology Inc 20200821 0 32.92 33.46 32.68 33.46 7007762 33.2641 up up correct
MSBI.US Midland States Bancorp Inc 20200821 0 14.48 14.48 13.95 14.075 131333 13.2544 down down correct
MSEX.US Middlesex Water Company 20200821 0 65.02 65.17 63.92 64.79 33626 63.7653 down down correct
MSFDX.US Mlt Strgy Grwt A 20200821 0 11.67 11.67 11.67 11.67 0 10.7705
MSFIX.US The Multi 20200821 0 11.9 11.9 11.9 11.9 0 10.9823
MSFT.US Microsoft Corporation 20200821 0 213.86 216.25 212.85 213.02 36249320 210.6976 down down correct
MSFYX.US The Multi 20200821 0 11.35 11.35 11.35 11.35 0 10.4752
MSTR.US MicroStrategy Incorporated 20200821 0 144.4 145.92 143.54 145.08 73464 145.08 up up correct
MSVB.US Mid 20200821 0 12.5 12.56 12.3 12.56 33724 12.4357 up up correct
MTBC.US CareCloud Inc 20200821 0 10.55 10.699 10.22 10.33 101579 10.33 down down correct
MTBCP.US CareCloud Inc 20200821 0 25.83 25.89 25.35 25.46 101321 22.2982 down down correct
MTC.US Mmtec Inc 20200821 0 1 1.0451 0.929 0.95 494035 0.95 down down correct
MTCH.US Match Group Inc 20200821 0 113.54 114.7 112.405 112.55 2096436 112.55 down down correct
MTEM.US Molecular Templates Inc 20200821 0 11.88 12.01 11.6 11.7 245995 11.7 down up incorrect
MTEX.US Mannatech Incorporated 20200821 0 16.355 16.355 16.355 16.355 148 14.2652
MTLS.US Materialise NV 20200821 0 28.34 29.48 28.081 29.48 144278 29.48 up up correct
MTP.US Midatech Pharma plc 20200821 0 2.89 2.97 2.3 2.56 30192301 2.56 down down correct
MTRX.US Matrix Service Company 20200821 0 9.6 9.6 8.99 9.15 135481 9.15 down up incorrect
MTSI.US MACOM Technology Solutions Holdings Inc 20200821 0 37.63 37.81 36.23 36.88 1001660 36.88 down down correct
MU.US Micron Technology Inc 20200821 0 42.85 43.06 42.4 42.66 15476669 42.6005 down down correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20200821 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20200821 0 8.94 9.1 8.39 8.47 199700 8.47 down down correct
MVBF.US MVB Financial Corp 20200821 0 13.88 14.05 13.62 13.76 18939 13.4393 down down correct
MVIS.US MicroVision Inc 20200821 0 1.43 1.45 1.35 1.38 3837669 1.38 down down correct
MVST.US Microvast Holdings Inc 20200821 0 10.14 10.18 10.12 10.17 33500 10.17 up up correct
MYFW.US First Western Financial Inc 20200821 0 14.05 14.05 13.69 13.97 10400 13.97 down down correct
MYGN.US Myriad Genetics Inc 20200821 0 14.36 15.05 14.23 14.47 1041432 14.47 up up correct
MYMD.US MyMD Pharmaceuticals Inc 20200821 0 5.87 5.89 4.69 5.25 2608880 10.5 down down correct
MYRG.US MYR Group Inc 20200821 0 37.31 37.41 36.67 37.04 116503 37.04 down down correct
MYSZ.US My Size Inc 20200821 0 1.1 1.1 1.03 1.08 358972 1.08 down down correct
NAII.US Natural Alternatives International Inc 20200821 0 7.59 7.92 7.37 7.7 20300 7.7 up up correct
NAKD.US Naked Brand Group Limited 20200821 0 0.3452 0.358 0.29 0.3065 823893 4.5975 down down correct
NAOV.US NanoVibronix Inc 20200821 0 1.01 1.1 0.88 0.9715 211450 0.9715 down down correct
NARI.US Inari Medical Inc 20200821 0 69.77 71.99 68.6 70.49 187800 70.49 up up correct
NATH.US Nathan's Famous Inc 20200821 0 52.43 53.375 52.43 53.1 6960 51.6841 up up correct
NATI.US National Instruments Corporation 20200821 0 34.44 34.63 33.89 34.5 686408 33.3672 up down incorrect
NATR.US Nature's Sunshine Products Inc 20200821 0 10.9 11 10.78 10.92 21006 10.3419 up up correct
NAUT.US Nautilus Biotechnology Inc 20200821 0 10.47 10.47 10.4 10.4 72815 10.4 down down correct
NAVI.US Navient Corporation 20200821 0 8.62 8.71 8.52 8.57 1508591 7.9853 down up incorrect
NBEV.US NewAge Inc 20200821 0 2.2 2.24 2.15 2.17 1623200 2.17 down down correct
NBIX.US Neurocrine Biosciences Inc 20200821 0 113.8 113.95 112.09 113.11 596374 113.11 down up incorrect
NBN.US Northeast Bank 20200821 0 18.59 19.025 18.45 18.94 46835 18.9057 up down incorrect
NBRV.US Nabriva Therapeutics plc 20200821 0 0.6565 0.6588 0.625 0.64 195653 6.4 down down correct
NBSE.US NeuBase Therapeutics Inc 20200821 0 8.57 8.6 8.27 8.52 136417 8.52 down down correct
NBTB.US NBT Bancorp Inc 20200821 0 30.61 30.72 30.1 30.36 115191 28.9678 down down correct
NCBS.US Nicolet Bankshares Inc 20200821 0 58.42 58.7 57.65 58.3 54300 58.3 down down correct
NCMI.US National CineMedia Inc 20200821 0 3.16 3.275 3.12 3.13 405010 2.898 down down correct
NCNA.US NuCana plc 20200821 0 5.47 5.55 5.13 5.5 231900 5.5 up up correct
NCNO.US nCino Inc 20200821 0 82.87 84.8 80.26 82.6 178800 82.6 down down correct
NCSM.US NCS Multistage Holdings Inc 20200821 0 0.62 0.6289 0.5791 0.6127 47137 12.254 down down correct
NCTY.US The9 Limited 20200821 0 0.56 0.562 0.48 0.49 397611 4.9 down down correct
NDAQ.US Nasdaq Inc 20200821 0 130.38 130.66 129.24 129.92 479886 127.3944 down down correct
NDLS.US Noodles & Company 20200821 0 8.65 8.73 8.44 8.65 257818 8.65
NDRA.US ENDRA Life Sciences Inc 20200821 0 0.904 0.94 0.88 0.935 165400 0.935 up up correct
NDRAW.US ENDRA Life Sciences Inc. Warrants 20200821 0 0.1001 0.1001 0.1001 0.1001 229 0.1001
NDSN.US Nordson Corporation 20200821 0 191 191.48 188.37 189.07 234902 186.7471 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20200821 0 8.75 8.75 8.75 8.75 103 6.4227
NEGG.US Newegg Commerce Inc 20200821 0 3.6 3.76 3.44 3.44 45063 3.44 down up incorrect
NEO.US NeoGenomics Inc 20200821 0 40.36 40.7 40.06 40.48 495163 40.48 up down incorrect
NEOG.US Neogen Corporation 20200821 0 75.86 75.86 74.7 75.34 106129 37.67 down down correct
NEON.US Neonode Inc 20200821 0 10.35 10.4 9.71 10.11 89255 10.11 down down correct
NEPH.US Nephros Inc 20200821 0 7.36 7.36 7.15 7.16 4933 7.16 down down correct
NEPT.US Neptune Wellness Solutions Inc 20200821 0 2.71 2.75 2.6 2.67 510800 2.67 down down correct
NERV.US Minerva Neurosciences Inc 20200821 0 3.38 3.4 3.16 3.21 1077718 3.21 down down correct
NESR.US National Energy Services Reunited Corp 20200821 0 8.19 8.19 7.8 7.97 182100 7.97 down down correct
NETE.US Net Element Inc 20200821 0 8.94 9.1 8.39 8.47 199697 8.47 down down correct
NEWT.US Newtek Business Services Corp 20200821 0 18.92 19.3 18.92 18.98 137420 16.1938 up up correct
NEXT.US NextDecade Corporation 20200821 0 1.43 1.43 1.355 1.38 81300 1.38 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20200821 0 9.63 9.75 9.57 9.63 1730210 9.2356
NFE.US New Fortress Energy Inc 20200821 0 26.09 26.5 25.6 25.77 358543 25.3219 down down correct
NFLX.US Netflix Inc 20200821 0 496.46 498.13 490 492.31 3921293 492.31 down up incorrect
NGM.US NGM Biopharmaceuticals Inc 20200821 0 18.5 18.65 17.79 18.17 140200 18.17 down down correct
NH.US NantHealth Inc 20200821 0 3.7 3.732 3.27 3.36 443200 3.36 down down correct
NHTC.US Natural Health Trends Corp 20200821 0 5.9 5.96 5.62 5.73 16277 4.9968 down down correct
NICE.US NICE Ltd 20200821 0 223.45 225.91 222.92 225.37 133700 225.37 up up correct
NICHX.US NICHX 20200821 0 26.43 26.43 26.43 26.43 0 24.8818
NICK.US Nicholas Financial Inc 20200821 0 8.1 8.1124 8.01 8.09 17593 8.09 down up incorrect
NISN.US Nisun International Enterprise Development Group Co. Ltd 20200821 0 12.06 12.69 11.81 11.99 143299 11.99 down down correct
NIU.US Niu Technologies 20200821 0 19.78 20.26 19.22 20.18 815900 20.18 up up correct
NK.US NantKwest Inc 20200821 0 8.56 8.58 7.87 8.04 1803500 8.04 down down correct
NKLA.US Nikola Corporation 20200821 0 40.75 41.13 39.03 39.37 8919982 39.37 down up incorrect
NKSH.US National Bankshares Inc 20200821 0 26.12 26.12 25.54 25.73 17026 24.1898 down down correct
NKTR.US Nektar Therapeutics 20200821 0 19.08 19.33 18.97 19.15 909200 19.15 up up correct
NKTX.US Nkarta Inc 20200821 0 26.67 28.533 25.8 25.95 128900 25.95 down down correct
NLOK.US NortonLifeLock Inc 20200821 0 22.65 22.6909 22.27 22.59 4520157 21.9872 down down correct
NLTX.US Neoleukin Therapeutics Inc 20200821 0 13.5 13.5 12.36 12.54 198401 12.54 down down correct
NMFC.US New Mountain Finance Corporation 20200821 0 9.81 9.865 9.7 9.83 383174 8.5095 up up correct
NMIH.US NMI Holdings Inc 20200821 0 15.99 16.37 15.93 16.09 444052 16.09 up down incorrect
NMRD.US Nemaura Medical Inc 20200821 0 5.07 5.24 5.03 5.05 27263 5.05 down down correct
NMRK.US Newmark Group Inc 20200821 0 4.26 4.28 4.15 4.18 719511 4.1512 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20200821 0 1.66 1.69 1.59 1.59 2500 1.59 down up incorrect
NMTR.US 9 Meters Biopharma Inc 20200821 0 0.675 0.7059 0.65 0.6594 7687319 0.6594 down up incorrect
NNBR.US NN Inc 20200821 0 5.82 6.01 5.65 5.94 389910 5.94 up up correct
NNDM.US Nano Dimension Ltd 20200821 0 1.78 1.78 1.71 1.76 790776 1.76 down down correct
NNOX.US Nano 20200821 0 20.34 25 20.255 21.7 10134100 21.7 up up correct
NODK.US NI Holdings Inc 20200821 0 16.92 16.955 16.8 16.93 13900 16.93 up up correct
NOTV.US Inotiv Inc 20200821 0 4.73 4.78 4.58 4.71 37694 4.71 down down correct
NOVN.US Novan Inc 20200821 0 0.479 0.5295 0.4722 0.4889 917391 4.889 up up correct
NOVT.US Novanta Inc 20200821 0 108.44 108.44 106.14 107.42 62354 107.42 down up incorrect
NPA.US New Providence Acquisition Corp 20200821 0 10.1 10.1 9.99 10.015 12100 10.015 down down correct
NRBO.US NeuroBo Pharmaceuticals Inc 20200821 0 6.28 6.43 6.11 6.24 21246 6.24 down down correct
NRC.US National Research Corporation 20200821 0 56.08 56.08 54.85 55.22 21911 54.7876 down down correct
NRIM.US Northrim BanCorp Inc 20200821 0 25.18 25.48 24.61 25.23 28008 23.8386 up up correct
NRIX.US Nurix Therapeutics Inc 20200821 0 28.25 28.54 26.335 26.86 81100 26.86 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20200821 0 15.35 15.35 15.35 15.35 0 13.7328
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20200821 0 15.5 15.5 15.5 15.5 0 14.0214
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20200821 0 15.49 15.49 15.49 15.49 0 13.8302
NRXP.US NRx Pharmaceuticals Inc 20200821 0 10.74 10.74 10.74 10.74 0 10.74
NSIT.US Insight Enterprises Inc 20200821 0 57.04 57.65 56.66 57.6 432911 57.6 up up correct
NSPR.US InspireMD Inc 20200821 0 6.75 6.9 6.45 6.9 69640 6.9 up up correct
NSSC.US Napco Security Technologies Inc 20200821 0 24.63 25.81 24.63 25.6 97900 25.6 up up correct
NSTG.US NanoString Technologies Inc 20200821 0 40.35 41.54 39.85 40.67 287305 40.67 up up correct
NSYS.US Nortech Systems Incorporated 20200821 0 4.48 4.61 4.26 4.3 16700 4.3 down down correct
NTAP.US NetApp Inc 20200821 0 41.36 41.75 40.84 41.25 11407030 39.7761 down up incorrect
NTCT.US NetScout Systems Inc 20200821 0 23.74 23.96 23.1 23.51 396111 23.51 down up incorrect
NTES.US NetEase Inc 20200821 0 477.74 485.615 475.6 484.98 1397445 95.746 up up correct
NTGR.US NETGEAR Inc 20200821 0 33.77 33.8602 33.35 33.56 139056 33.56 down up incorrect
NTIC.US Northern Technologies International Corporation 20200821 0 8.75 9.07 8.3999 8.72 15430 8.5754 down up incorrect
NTLA.US Intellia Therapeutics Inc 20200821 0 20.37 20.91 20.18 20.28 675300 20.28 down down correct
NTNX.US Nutanix Inc 20200821 0 21.33 21.6 20.88 20.98 1698500 20.98 down down correct
NTRA.US Natera Inc 20200821 0 66.28 66.73 64.31 65.88 477000 65.88 down down correct
NTRB.US Nutriband Inc. Common Stock 20200821 0 10 10 10 10 0 10
NTRS.US Northern Trust Corporation 20200821 0 81.19 81.81 80.53 81.73 628733 78.441 up down incorrect
NTRSO.US Northern Trust Corporation 20200821 0 27.47 27.552 27.42 27.485 6100 25.7585 up up correct
NTUS.US Natus Medical Incorporated 20200821 0 17.3 17.48 16.81 16.88 416469 16.88 down down correct
NTWK.US NetSol Technologies Inc 20200821 0 3.05 3.17 2.95 3.04 35500 3.04 down down correct
NUAN.US Nuance Communications Inc 20200821 0 29.17 29.35 28.84 28.855 3179462 28.855 down down correct
NURO.US NeuroMetrix Inc 20200821 0 1.95 1.98 1.88 1.88 231700 1.88 down down correct
NUVA.US NuVasive Inc 20200821 0 52.48 53.255 52.05 52.51 385559 52.51 up up correct
NUWE.US Nuwellis Inc 20200821 0 14.6401 14.7001 13.5271 13.8001 154034 13.8001 down down correct
NUZE.US NuZee Inc 20200821 0 20 20.5 18.38 18.4 36447 18.4 down down correct
NVAX.US Novavax Inc 20200821 0 142.381 145.8 133.3 137.62 5660883 137.62 down down correct
NVCN.US Neovasc Inc 20200821 0 2.23 2.27 2.16 2.18 1364200 2.18 down down correct
NVCR.US NovoCure Limited 20200821 0 78.59 78.93 78.02 78.6 418700 78.6 up up correct
NVDA.US NVIDIA Corporation 20200821 0 488.07 512.348 487.8064 507.34 24996738 126.649 up down incorrect
NVEC.US NVE Corporation 20200821 0 54.26 54.27 53.22 53.5 21273 49.4987 down down correct
NVEE.US NV5 Global Inc 20200821 0 52 52.2525 51 52.06 70360 52.06 up up correct
NVFY.US Nova LifeStyle Inc 20200821 0 1.69 1.79 1.66 1.68 6275 1.68 down down correct
NVIV.US InVivo Therapeutics Holdings Corp 20200821 0 1.49 1.52 1.44 1.47 139500 1.47 down down correct
NVMI.US Nova Measuring Instruments Ltd 20200821 0 54.16 54.6065 53.175 54.2 70086 54.2 up up correct
NVNO.US enVVeno Medical Corp 20200821 0 8.025 20.25 8 11.5 18677492 11.5 up up correct
NVNOW.US enVVeno Medical Corporation 20200821 0 0.135 0.17 0.09 0.12 258200 0.12 down up incorrect
NVOS.US Novo Integrated Sciences Inc 20200821 0 0.06 0.06 0.06 0.06 310 6
NWBI.US Northwest Bancshares Inc 20200821 0 9.84 9.95 9.77 9.93 635495 9.2114 up down incorrect
NWE.US NorthWestern Corporation 20200821 0 53.37 53.69 52.68 53.44 159829 50.1523 up down incorrect
NWFL.US Norwood Financial Corp 20200821 0 27.05 28.72 26.67 28.71 15432 27.3088 up up correct
NWL.US Newell Brands Inc 20200821 0 16.42 16.42 15.875 16.1 3300862 15.1302 down down correct
NWLI.US National Western Life Group Inc 20200821 0 217.44 217.875 213.07 213.43 9989 212.6605 down down correct
NWPX.US Northwest Pipe Company 20200821 0 27.56 27.9 27.19 27.72 68800 27.72 up up correct
NWS.US News Corporation 20200821 0 15.19 15.19 14.56 14.63 744052 14.4074 down up incorrect
NWSA.US News Corporation 20200821 0 15.17 15.17 14.57 14.61 2293115 14.3929 down down correct
NXGN.US NextGen Healthcare Inc 20200821 0 13.78 14.04 13.55 13.73 294617 13.73 down up incorrect
NXPI.US NXP Semiconductors N.V 20200821 0 120.93 121.5 119.8 121.5 1375995 119.5294 up down incorrect
NXST.US Nexstar Media Group Inc 20200821 0 90 90.76 89.48 89.97 261964 87.6564 down down correct
NXTC.US NextCure Inc 20200821 0 9.4 9.89 9.19 9.28 640543 9.28 down down correct
NXTD.US Nxt 20200821 0 0.4191 0.455 0.418 0.4346 2165923 4.346 up up correct
NXTP.US Nextplay Technologies Inc 20200821 0 2.38 2.38 2.26 2.35 30200 2.35 down up incorrect
NYMT.US New York Mortgage Trust Inc 20200821 0 2.65 2.66 2.57 2.58 3521113 2.2238 down down correct
NYMTM.US New York Mortgage Trust Inc 20200821 0 20.48 21.3186 20.2511 20.45 12937 18.412 down down correct
NYMTN.US New York Mortgage Trust Inc 20200821 0 20.99 20.99 20.68 20.77 14726 18.7026 down up incorrect
NYMTP.US New York Mortgage Trust Inc 20200821 0 21 21.09 20.95 21.0899 10279 19.0297 up up correct
NYMX.US Nymox Pharmaceutical Corporation 20200821 0 2.98 3 2.77 2.79 233000 2.79 down down correct
OBAS.US Optibase Ltd 20200821 0 11.5 11.5 11.5 11.5 0 11.5
OBCI.US Ocean Bio 20200821 0 15.78 15.78 14.75 15.1 27021 14.8857 down down correct
OBLG.US Oblong Inc 20200821 0 2.44 2.57 2.14 2.22 190901 2.22 down down correct
OBNK.US Origin Bancorp Inc 20200821 0 23.3 23.3 22.77 23.06 26920 22.6906 down down correct
OBSV.US ObsEva SA 20200821 0 2.81 2.87 2.7 2.72 439400 2.72 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20200821 0 23.8 23.8 23.8 23.8 0 22.8533
OCC.US Optical Cable Corporation 20200821 0 2.43 2.46 2.4 2.42 4800 2.42 down down correct
OCCI.US OFS Credit Company Inc 20200821 0 11 11.2 10.8 10.92 32982 8.6204 down down correct
OCCIP.US OFS Credit Company Inc 20200821 0 23.78 24.11 23.25 23.99 2940 22.0134 up up correct
OCFC.US OceanFirst Financial Corp 20200821 0 15.77 15.81 15.43 15.57 190180 14.8959 down down correct
OCFCP.US OceanFirst Financial Corp 20200821 0 26.03 26.14 26.03 26.14 500 24.1518 up up correct
OCGN.US Ocugen Inc 20200821 0 0.4702 0.4789 0.4324 0.4717 11153080 0.4717 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20200821 0 4.99 5.05 4.99 5.03 295775 4.4586 up up correct
OCUL.US Ocular Therapeutix Inc 20200821 0 8.52 8.6534 8.305 8.37 395928 8.37 down down correct
OCUP.US Ocuphire Pharma Inc 20200821 0 2.5 2.53 2.49 2.51 2247 10.04 up up correct
OCX.US OncoCyte Corporation 20200821 0 1.45 1.4602 1.36 1.37 488886 1.37 down down correct
ODFL.US Old Dominion Freight Line Inc 20200821 0 196.26 198.075 195.07 197.25 741371 196.389 up up correct
ODP.US The ODP Corporation 20200821 0 20.88 21.07 20.28 20.46 359243 20.46 down down correct
ODT.US Odonate Therapeutics Inc 20200821 0 34.56 34.62 33.03 33.54 226900 33.54 down down correct
OEG.US Orbital Energy Group Inc 20200821 0 0.5673 0.62 0.56 0.6099 120198 0.6099 up up correct
OESX.US Orion Energy Systems Inc 20200821 0 5.8 5.96 5.73 5.83 426200 5.83 up down incorrect
OFED.US Oconee Federal Financial Corp 20200821 0 26.06 26.72 26.06 26.72 777 26.1482 up up correct
OFIX.US Orthofix Medical Inc 20200821 0 31.21 32.22 30.02 30.41 147200 30.41 down down correct
OFLX.US Omega Flex Inc 20200821 0 125.93 131.99 125.93 131.9 11043 130.3549 up up correct
OFS.US OFS Capital Corporation 20200821 0 4.85 4.95 4.75 4.84 29504 4.1658 down down correct
OFSSI.US OFSSI 20200821 0 21.63 22.74 21.63 22.74 2100 21.0653 up up correct
OGI.US OrganiGram Holdings Inc 20200821 0 1.31 1.32 1.27 1.29 1848256 1.29 down down correct
OIIM.US O2Micro International Limited 20200821 0 2.95 3.03 2.87 2.91 57900 2.91 down down correct
OJSCY.US Public Joint Stock Company Rosneft Oil Company 20200821 0 4 4 4 4 2000 3.9505
OKTA.US Okta Inc 20200821 0 212.13 213.5 206.12 208.39 1052300 208.39 down down correct
OLB.US The OLB Group Inc 20200821 0 5.86 6 5.7 6 6367 6 up up correct
OLED.US Universal Display Corporation 20200821 0 180.43 181.36 178.08 179.89 235419 178.8777 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20200821 0 106.15 109.83 105.51 109.3 1153500 109.3 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20200821 0 36.59 36.6038 35.33 35.65 55830 34.2994 down down correct
OMCL.US Omnicell Inc 20200821 0 67 68.2 66.04 67 230681 67
OMER.US Omeros Corporation 20200821 0 12.85 12.9 12.19 12.445 1207581 12.445 down down correct
OMEX.US Odyssey Marine Exploration Inc 20200821 0 4.45 4.45 3.84 4.06 49239 4.06 down up incorrect
OMP.US Oasis Midstream Partners LP 20200821 0 9.15 9.61 9.02 9.45 332004 8.1192 up up correct
OMQS.US OMNIQ Corp. Common Stock 20200821 0 6.95 7 6.9 6.9 3800 6.9 down down correct
ON.US ON Semiconductor Corporation 20200821 0 21 21 20.71 20.91 8875213 20.91 down down correct
ONB.US Old National Bancorp 20200821 0 14.05 14.25 14.02 14.19 791503 13.5045 up up correct
ONCS.US OncoSec Medical Incorporated 20200821 0 3.84 4.15 3.8 4.06 254288 4.06 up up correct
ONCT.US Oncternal Therapeutics Inc 20200821 0 2.72 2.72 2.6 2.69 32861 2.69 down up incorrect
ONCY.US Oncolytics Biotech Inc 20200821 0 1.76 1.76 1.66 1.67 286600 1.67 down down correct
ONEM.US 1Life Healthcare Inc 20200821 0 29.45 29.83 28.67 29.39 1963900 29.39 down down correct
ONEW.US OneWater Marine Inc 20200821 0 30.59 32.5 30 30 71000 28.7368 down down correct
ONTX.US Onconova Therapeutics Inc 20200821 0 1.02 1.03 0.98 1.01 268000 15.15 down down correct
ONVO.US Organovo Holdings Inc 20200821 0 8.154 8.49 7.5001 7.71 163529 7.71 down up incorrect
OPBK.US OP Bancorp 20200821 0 6.18 6.1848 6 6.05 57300 5.8005 down down correct
OPCH.US Option Care Health Inc 20200821 0 12.04 12.19 11.58 11.62 547700 11.62 down down correct
OPEN.US Opendoor Technologies Inc 20200821 0 10.85 10.97 10.68 10.94 141300 10.94 up up correct
OPGN.US OpGen Inc 20200821 0 2.51 2.73 2.34 2.6 6425740 2.6 up down incorrect
OPHC.US OptimumBank Holdings Inc 20200821 0 2.6971 2.6971 2.57 2.57 5676 2.57 down down correct
OPI.US Office Properties Income Trust 20200821 0 24.39 24.54 23.8 24.39 199671 22.3514
OPINL.US Office Properties Income Trust 20200821 0 25.95 25.98 25.889 25.96 22900 24.1014 up down incorrect
OPK.US OPKO Health Inc 20200821 0 4.91 4.99 4.79 4.86 6677900 4.86 down down correct
OPNT.US Opiant Pharmaceuticals Inc 20200821 0 8.95 9.07 8.93 9.05 19694 9.05 up up correct
OPOF.US Old Point Financial Corporation 20200821 0 15.5 15.735 15.5 15.735 1430 15.164 up down incorrect
OPRA.US Opera Limited 20200821 0 8.15 8.4 7.6 7.7 798200 7.7 down down correct
OPRT.US Oportun Financial Corporation 20200821 0 13.14 13.315 12.57 12.87 68500 12.87 down down correct
OPRX.US OptimizeRx Corporation 20200821 0 17.53 18 17.395 17.9 132513 17.9 up up correct
OPTN.US OptiNose Inc 20200821 0 5.17 5.25 4.77 4.8 757400 4.8 down down correct
ORGO.US Organogenesis Holdings Inc 20200821 0 4.55 4.59 4.35 4.46 79309 4.46 down down correct
ORGS.US Orgenesis Inc 20200821 0 5.58 5.65 5.205 5.32 67015 5.32 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20200821 0 24.99 25.015 23.9 24.29 71100 24.29 down down correct
ORLY.US O'Reilly Automotive Inc 20200821 0 460.88 463.31 458.01 460.33 504197 460.33 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20200821 0 3.79 3.79 3.6 3.64 55414 3.64 down down correct
ORRF.US Orrstown Financial Services Inc 20200821 0 14.36 14.36 14.15 14.34 22929 13.6949 down down correct
ORTX.US Orchard Therapeutics plc 20200821 0 4.7 4.73 4.44 4.66 448200 4.66 down down correct
OSAT.US Orbsat Corp Common Stock 20200821 0 2.51 2.51 2.51 2.51 0 12.55
OSBC.US Old Second Bancorp Inc 20200821 0 8.04 8.1 7.93 8.1 114447 7.9882 up up correct
OSIS.US OSI Systems Inc 20200821 0 75.16 75.16 72 75.01 262300 75.01 down down correct
OSMT.US Osmotica Pharmaceuticals plc 20200821 0 6.11 6.18 5.71 5.79 339600 5.79 down up incorrect
OSPN.US OneSpan Inc 20200821 0 20.5 21.07 20.21 21.04 472605 21.04 up up correct
OSS.US One Stop Systems Inc 20200821 0 2.4 2.53 2.4 2.48 242900 2.48 up up correct
OSTK.US Overstock.com Inc 20200821 0 122.615 126 117.4 121.09 5050994 121.09 down up incorrect
OSUR.US OraSure Technologies Inc 20200821 0 13.57 14.88 13.47 14.785 3838509 14.785 up up correct
OSW.US OneSpaWorld Holdings Limited 20200821 0 5.67 5.92 5.59 5.78 274500 5.78 up up correct
OTEL.US Otelco Inc 20200821 0 11.55 11.55 11.55 11.55 0 11.55
OTEX.US Open Text Corporation 20200821 0 44.7 44.7 44.125 44.4 358295 43.2753 down down correct
OTIC.US Otonomy Inc 20200821 0 4.35 4.5 4.17 4.17 386300 4.17 down down correct
OTLK.US Outlook Therapeutics Inc 20200821 0 1.48 1.4885 1.37 1.39 2907280 1.39 down down correct
OTLKW.US Oncobiologics Inc. Series A Warrant 20200821 0 0.22 0.22 0.22 0.22 40 0.22
OTRK.US Ontrak Inc 20200821 0 66.65 69.4 61.65 68.33 1421615 68.33 up up correct
OTTR.US Otter Tail Corporation 20200821 0 39.25 39.4 38.96 39.32 88007 37.8079 up up correct
OVBC.US Ohio Valley Banc Corp 20200821 0 23.5 23.81 23.02 23.81 3569 22.7759 up up correct
OVID.US Ovid Therapeutics Inc 20200821 0 7.99 7.99 7.539 7.655 680700 7.655 down down correct
OVLY.US Oak Valley Bancorp 20200821 0 14.6 14.6 14.1134 14.25 3704 14.0038 down down correct
OWSCX.US OWSCX 20200821 0 19 19 19 19 0 18.4669
OXBR.US Oxbridge Re Holdings Limited 20200821 0 1.27 1.35 1.27 1.29 142671 1.29 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20200821 0 0.17 0.17 0.0875 0.1125 838690 0.1125 down down correct
OXLC.US Oxford Lane Capital Corp 20200821 0 4.19 4.2 4.06 4.14 1010783 3.4893 down down correct
OXLCM.US Oxford Lane Capital Corp 20200821 0 23.56 23.75 23.56 23.75 3242 21.6985 up up correct
OXLCP.US Oxford Lane Capital Corp 20200821 0 21.86 22.017 21.86 22.017 600 20.2134 up up correct
OXSQ.US Oxford Square Capital Corp 20200821 0 2.62 2.64 2.59 2.62 300831 2.2635
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20200821 0 24.28 24.28 24.25 24.25 603 22.0035 down down correct
OXSQZ.US Oxford Square Capital Corp. 20200821 0 23.26 23.26 23.26 23.26 100 21.5257
OYST.US Oyster Point Pharma Inc 20200821 0 22.63 23.47 21.64 22.9 39400 22.9 up down incorrect
OZK.US Bank OZK 20200821 0 23.3 23.43 22.66 22.91 858244 21.9955 down up incorrect
PAA.US Plains All American Pipeline L.P 20200821 0 7.43 7.44 7.2 7.28 2880964 6.5495 down down correct
PAAS.US Pan American Silver Corp 20200821 0 33.86 33.9 32.89 33.22 2621201 32.7578 down down correct
PACB.US Pacific Biosciences of California Inc 20200821 0 6.5 6.67 6.43 6.55 1710220 6.55 up up correct
PACW.US PacWest Bancorp 20200821 0 18.6 18.77 18.23 18.42 551011 17.5878 down down correct
PAE.US PAE Incorporated 20200821 0 9.24 9.38 9.005 9.34 154400 9.34 up up correct
PAEWW.US PAE Incorporated 20200821 0 2.5 2.5 2.5 2.5 428 2.5
PAGP.US Plains GP Holdings L.P 20200821 0 7.68 7.72 7.355 7.51 2273321 6.7856 down down correct
PAHC.US Phibro Animal Health Corporation 20200821 0 20.12 20.399 20.005 20.05 126417 19.4169 down up incorrect
PALT.US Paltalk Inc. Common Stock 20200821 0 1.25 1.25 1.2 1.2 1400 1.2 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20200821 0 2.43 2.54 2.4 2.45 53083 2.3751 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20200821 0 273.62 275.03 268.465 269.33 1446328 269.33 down down correct
PASG.US Passage Bio Inc 20200821 0 14.45 14.86 14.02 14.785 105700 14.785 up up correct
PATI.US Patriot Transportation Holding Inc 20200821 0 9.0527 9.1135 9 9 4913 5.0253 down down correct
PATK.US Patrick Industries Inc 20200821 0 63.11 63.14 61.92 62.43 99411 61.2776 down down correct
PAVM.US PAVmed Inc 20200821 0 2.01 2.035 1.91 1.96 1228700 1.96 down up incorrect
PAVMW.US PAVmed Inc 20200821 0 0.98 0.98 0.98 0.98 0 0.98
PAVMZ.US PAVmed Inc. Series Z Warrant 20200821 0 0.9849 0.9849 0.94 0.96 28327 0.96 down up incorrect
PAYS.US PaySign Inc 20200821 0 7 7.16 6.92 7.03 459011 7.03 up up correct
PAYX.US Paychex Inc 20200821 0 73.96 73.98 73.13 73.91 1214261 71.5598 down down correct
PBCT.US People's United Financial Inc 20200821 0 10.5 10.535 10.37 10.45 2824800 9.8237 down down correct
PBCTP.US People's United Financial Inc 20200821 0 27.24 27.5631 26.7557 26.95 10020 24.9769 down down correct
PBFS.US Pioneer Bancorp Inc 20200821 0 8.69 8.69 8.54 8.57 17711 8.57 down up incorrect
PBHC.US Pathfinder Bancorp Inc 20200821 0 9.745 9.75 9.74 9.75 505 9.5217 up up correct
PBIP.US Prudential Bancorp Inc 20200821 0 11.39 11.4 11.03 11.11 9059 10.7649 down down correct
PBLA.US Panbela Therapeutics Inc 20200821 0 7.75 7.75 7.75 7.75 225 7.75
PBPB.US Potbelly Corporation 20200821 0 4.66 4.73 4.45 4.7 248184 4.7 up down incorrect
PBTS.US Powerbridge Technologies Co. Ltd 20200821 0 2.59 2.71 2.535 2.68 257500 2.68 up up correct
PBYI.US Puma Biotechnology Inc 20200821 0 10.99 11.14 10.73 10.93 643470 10.93 down down correct
PCAR.US PACCAR Inc 20200821 0 87.04 87.44 86.46 87.02 1300373 83.3286 down down correct
PCB.US PCB Bancorp 20200821 0 9.49 9.49 9.28 9.34 21310 8.9236 down down correct
PCH.US PotlatchDeltic Corporation 20200821 0 45.99 47.46 45.86 47.38 473908 42.0858 up up correct
PCOM.US Points International Ltd 20200821 0 12.02 12.15 11.23 11.96 35600 11.96 down down correct
PCRX.US Pacira BioSciences Inc 20200821 0 62.05 62.49 60.27 60.9 696895 60.9 down down correct
PCSA.US Processa Pharmaceuticals Inc 20200821 0 8.19 8.19 8.19 8.19 250 8.19
PCSB.US PCSB Financial Corporation 20200821 0 12.32 12.62 12.09 12.55 54207 12.3653 up up correct
PCT.US PureCycle Technologies Inc 20200821 0 9.84 9.84 9.84 9.84 9800 9.84
PCTI.US PCTEL Inc 20200821 0 6.37 6.37 6.15 6.19 104346 5.9325 down down correct
PCTY.US Paylocity Holding Corporation 20200821 0 137.63 138.57 133.755 135.57 423673 135.57 down down correct
PCVX.US Vaxcyte Inc 20200821 0 53.76 55.04 45.01 51.39 222400 51.39 down up incorrect
PCYG.US Park City Group Inc 20200821 0 5.03 5.06 5 5 15460 5 down down correct
PCYO.US Pure Cycle Corporation 20200821 0 9.66 9.77 9.57 9.73 35818 9.73 up up correct
PDCE.US PDC Energy Inc 20200821 0 14.9 15.08 14.505 14.75 907677 14.4808 down down correct
PDCO.US Patterson Companies Inc 20200821 0 25.57 25.91 25.32 25.87 681851 24.796 up down incorrect
PDD.US Pinduoduo Inc 20200821 0 86.65 88.29 83.36 84 40084700 84 down up incorrect
PDEX.US Pro 20200821 0 21.75 21.99 21 21.48 6300 21.48 down down correct
PDFS.US PDF Solutions Inc 20200821 0 21.31 21.6 21.18 21.29 996317 21.29 down down correct
PDLB.US PDL Community Bancorp 20200821 0 8.85 9 8.55 8.81 38800 8.81 down down correct
PDSB.US PDS Biotechnology Corporation 20200821 0 3 3.26 2.82 2.95 3872471 2.95 down down correct
PDSKX.US PDSKX 20200821 0 23.06 23.06 23.06 23.06 0 22.3152
PDSRX.US PDSRX 20200821 0 23.02 23.02 23.02 23.02 0 22.1784
PDSYX.US PDSYX 20200821 0 23.11 23.11 23.11 23.11 0 22.3651
PEBK.US Peoples Bancorp of North Carolina Inc 20200821 0 16.51 16.8033 16.5 16.73 3376 16.0758 up down incorrect
PEBO.US Peoples Bancorp Inc 20200821 0 21.03 21.09 20.57 20.78 96551 19.5617 down down correct
PEGA.US Pegasystems Inc 20200821 0 119.14 120.28 118.73 119.87 372759 119.7275 up up correct
PENN.US Penn National Gaming Inc 20200821 0 56.542 57.93 55.1801 55.6 4907233 55.6 down down correct
PEP.US PepsiCo Inc 20200821 0 136.37 136.66 135.25 136.46 4295630 130.7099 up down incorrect
PERI.US Perion Network Ltd 20200821 0 5.93 6 5.83 5.96 126468 5.96 up up correct
PESI.US Perma 20200821 0 6.98 7.16 6.98 7.16 3100 7.16 up up correct
PETQ.US PetIQ Inc 20200821 0 31.08 31.31 30.55 30.9 287300 30.9 down down correct
PETS.US PetMed Express Inc 20200821 0 33.12 34.1 32.895 33.76 625376 32.2112 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20200821 0 0.74 0.75 0.651 0.75 133 3 up up correct
PETZ.US TDH Holdings Inc 20200821 0 1.25 1.35 1.25 1.35 10400 1.35 up down incorrect
PFALX.US PFALX 20200821 0 8.51 8.51 8.51 8.51 0 7.8882
PFBC.US Preferred Bank 20200821 0 37.91 38 36.9 37.29 39020 36.0988 down down correct
PFC.US Premier Financial Corp 20200821 0 19.16 19.5261 18.37 18.53 240850 17.7208 down up incorrect
PFFLX.US PFFLX 20200821 0 8.51 8.51 8.51 8.51 0 7.8865
PFG.US Principal Financial Group Inc 20200821 0 43.19 43.48 42.33 42.605 885609 40.0674 down down correct
PFHD.US Professional Holding Corp 20200821 0 13.3 13.5 12.92 13.4 37200 13.4 up up correct
PFIE.US Profire Energy Inc 20200821 0 0.78 0.8 0.77 0.785 65684 0.785 up up correct
PFIN.US P&F Industries Inc 20200821 0 4.74 4.74 4.6 4.61 3985 4.61 down down correct
PFIS.US Peoples Financial Services Corp 20200821 0 37.5 37.66 36.88 36.92 7896 35.0508 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20200821 0 8.51 8.51 8.51 8.51 0 7.6662
PFLT.US PennantPark Floating Rate Capital Ltd 20200821 0 8.26 8.32 8.21 8.28 147090 7.2665 up up correct
PFMT.US Performant Financial Corporation 20200821 0 0.62 0.65 0.62 0.64 14300 0.64 up up correct
PFSW.US PFSweb Inc 20200821 0 7.75 8.23 7.75 8.19 89617 8.19 up down incorrect
PFX.US Phenixfin Corporation 20200821 0 14.94 15.1 14.8 15 10432 15 up up correct
PFXNL.US PhenixFIN Corporation 20200821 0 20.34 21.07 20.14 21.0699 1650 19.4883 up up correct
PGC.US Peapack 20200821 0 16.58 16.72 16.11 16.16 76752 16.0108 down down correct
PGEN.US Precigen Inc 20200821 0 5.56 6.65 5.56 6.09 3819959 6.09 up up correct
PGNY.US Progyny Inc 20200821 0 30.02 31.42 29.35 29.38 1032000 29.38 down down correct
PHAS.US PhaseBio Pharmaceuticals Inc 20200821 0 3.85 3.86 3.73 3.79 330500 3.79 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20200821 0 40 40.58 39.68 39.8 54000 39.8 down down correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20200821 0 3.17 3.25 3 3.05 15428 3.05 down down correct
PHIO.US Phio Pharmaceuticals Corp 20200821 0 2.47 2.51 2.43 2.45 101100 2.45 down down correct
PHIOW.US Phio Pharmaceuticals Corp 20200821 0 0.2401 0.2403 0.24 0.24 11009 0.24 down down correct
PHUN.US Phunware Inc 20200821 0 1.23 1.26 1.19 1.21 2426058 1.21 down down correct
PHUNW.US Phunware Inc 20200821 0 0.2 0.201 0.2 0.201 2412 0.201 up down incorrect
PI.US Impinj Inc 20200821 0 23.74 23.8 23.201 23.5 124100 23.5 down up incorrect
PIIVX.US PIIVX 20200821 0 31.67 31.67 31.67 31.67 0 31.053
PINC.US Premier Inc 20200821 0 33.99 34.3 33.67 33.82 460606 32.7162 down down correct
PIRS.US Pieris Pharmaceuticals Inc 20200821 0 3.17 3.17 3.06 3.17 234800 3.17
PIXY.US ShiftPixy Inc 20200821 0 4.57 6.22 4.11 4.37 133260203 4.37 down down correct
PKBK.US Parke Bancorp Inc 20200821 0 12.65 12.75 11.96 11.96 45891 11.4416 down down correct
PKOH.US Park 20200821 0 15.97 16.04 14.97 15.02 108647 14.6839 down down correct
PLAB.US Photronics Inc 20200821 0 10.94 10.94 10.6 10.705 637471 10.705 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20200821 0 13.69 14.11 13.43 13.51 3573155 13.51 down up incorrect
PLBC.US Plumas Bancorp 20200821 0 20.48 20.6 20.48 20.6 2804 20.0931 up up correct
PLCE.US The Children's Place Inc 20200821 0 22.23 22.68 21.63 21.77 1259771 21.77 down down correct
PLIN.US China Xiangtai Food Co. Ltd 20200821 0 1.07 1.12 1.06 1.08 153600 1.08 up up correct
PLL.US Piedmont Lithium Inc 20200821 0 6.18 6.2 6 6.05 82521 6.05 down down correct
PLMR.US Palomar Holdings Inc 20200821 0 105.93 107.57 103.694 105.24 229500 105.24 down down correct
PLPC.US Preformed Line Products Company 20200821 0 57.86 58.15 55.86 56.13 19846 55.2581 down down correct
PLRX.US Pliant Therapeutics Inc 20200821 0 25.29 26.68 24.87 25.18 72007 25.18 down down correct
PLSE.US Pulse Biosciences Inc 20200821 0 10.59 10.64 10.3 10.47 43800 10.47 down down correct
PLUG.US Plug Power Inc 20200821 0 13.45 13.93 12.69 12.93 43700200 12.93 down down correct
PLUS.US ePlus inc 20200821 0 78.35 78.85 77.6835 78.38 41745 39.19 up up correct
PLXP.US PLx Pharma Inc 20200821 0 3.89 4.2 3.8 3.97 56787 3.97 up down incorrect
PLXS.US Plexus Corp 20200821 0 76.43 76.59 75.2 76.57 125623 76.57 up up correct
PLYA.US Playa Hotels & Resorts N.V 20200821 0 3.9 3.98 3.84 3.89 256500 3.89 down down correct
PMAAX.US PMAAX 20200821 0 11.11 11.11 11.11 11.11 0 10.7107
PMCB.US PharmaCyte Biotech Inc. Common Stock 20200821 0 0.0147 0.0147 0.0107 0.0127 17187 19.051 down down correct
PMD.US Psychemedics Corporation 20200821 0 4.85 4.96 4.8 4.94 9119 4.9052 up up correct
PME.US Pingtan Marine Enterprise Ltd 20200821 0 0.85 0.85 0.85 0.85 3600 0.85
PMFLX.US PMFLX 20200821 0 11.11 11.11 11.11 11.11 0 10.6991
PMIFX.US PMIFX 20200821 0 9.94 9.94 9.94 9.94 0 8.7521
PMTS.US CPI Card Group Inc. Common Stock 20200821 0 2.3 2.41 2.3 2.3 8700 2.3
PNBK.US Patriot National Bancorp Inc 20200821 0 6.65 6.65 6.4 6.57 1800 6.57 down down correct
PNFP.US Pinnacle Financial Partners Inc 20200821 0 40.76 41.12 40.03 40.29 231664 39.8065 down down correct
PNFPP.US Pinnacle Financial Partners Inc 20200821 0 26.33 26.55 26.283 26.475 18300 24.5415 up up correct
PNNT.US PennantPark Investment Corporation 20200821 0 3.39 3.39 3.26 3.27 249883 2.8703 down up incorrect
PNNTG.US PNNTG 20200821 0 23.03 25.11 22.98 23.3 11300 21.746 up up correct
PNRG.US PrimeEnergy Resources Corporation 20200821 0 71 71 71 71 300 71
PNT.US POINT Biopharma Global Inc 20200821 0 13.53 13.53 13.06 13.5 2623 13.5 down up incorrect
PNTG.US The Pennant Group Inc 20200821 0 40.94 41 37.15 37.38 169100 37.38 down down correct
POAI.US Predictive Oncology Inc 20200821 0 1.12 1.15 1.11 1.13 398016 1.13 up up correct
PODD.US Insulet Corporation 20200821 0 210.78 211.88 207.86 208.6 231889 208.6 down down correct
POLA.US Polar Power Inc 20200821 0 1.73 1.731 1.68 1.7 255459 1.7 down up incorrect
POOL.US Pool Corporation 20200821 0 325 333.59 324.33 333.37 259404 330.529 up up correct
POPM.US PopMail.com Inc 20200821 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
POWI.US Power Integrations Inc 20200821 0 56.84 56.99 56.18 56.64 254308 56.1206 down down correct
POWL.US Powell Industries Inc 20200821 0 25.94 26.525 25.11 26.36 138067 25.1987 up down incorrect
POWW.US AMMO Inc 20200821 0 2.49 2.55 2.35 2.39 77913 2.39 down up incorrect
PPBI.US Pacific Premier Bancorp Inc 20200821 0 21.3 21.54 21.05 21.36 309095 20.4597 up up correct
PPBT.US Purple Biotech Ltd 20200821 0 4.7 5.0699 4.55 4.77 1581203 4.77 up up correct
PPC.US Pilgrim's Pride Corporation 20200821 0 15.74 15.88 15.575 15.64 545370 15.64 down down correct
PPD.US PPD Inc 20200821 0 31.98 32.15 31.4 31.85 361600 31.85 down down correct
PPIH.US Perma 20200821 0 5.74 5.92 5.74 5.91 6530 5.91 up up correct
PPSI.US Pioneer Power Solutions Inc 20200821 0 1.5 1.5869 1.47 1.49 149166 1.453 down up incorrect
PPTA.US Midas Gold Corp. 20200821 0 15.3 15.3 13.8 14.7 98629 14.7 down down correct
PRAA.US PRA Group Inc 20200821 0 44.75 45.635 44.1 45.29 253608 45.29 up up correct
PRCH.US Porch Group Inc 20200821 0 10.49 10.49 10.375 10.375 2369 10.375 down down correct
PRDEX.US PREDEX Funds 20200821 0 25.32 25.32 25.32 25.32 0 24.0029
PRDO.US Perdoceo Education Corporation 20200821 0 14.61 14.72 14.37 14.5 368200 14.5 down down correct
PRFT.US Perficient Inc 20200821 0 44.14 44.295 43.36 43.73 242372 43.73 down down correct
PRGS.US Progress Software Corporation 20200821 0 36.62 36.98 36.211 36.73 397785 35.8687 up up correct
PRIM.US Primoris Services Corporation 20200821 0 17.77 17.92 17.43 17.695 260804 17.4887 down down correct
PRIVX.US Sharespost 100 Fund 20200821 0 31.46 31.46 31.46 31.46 0 30.8425
PRLVX.US PRLVX 20200821 0 31.26 31.26 31.26 31.26 0 30.6422
PROC.US Procaps Group S.A. Ordinary Shares 20200821 0 9.9 9.9 9.9 9.9 0 9.9
PROF.US Profound Medical Corp 20200821 0 15.25 15.4 15.05 15.15 107127 15.15 down down correct
PROG.US Progenity Inc 20200821 0 9.73 9.75 8.93 9.07 28400 9.07 down down correct
PROV.US Provident Financial Holdings Inc 20200821 0 12.07 12.3659 12.07 12.07 7474 11.5549
PRPH.US ProPhase Labs Inc 20200821 0 2.74 2.88 2.695 2.88 21836 2.7444 up up correct
PRPL.US Purple Innovation Inc 20200821 0 21.62 21.86 20.43 20.82 2231200 20.82 down down correct
PRPO.US Precipio Inc 20200821 0 2.6 2.68 2.4 2.41 1391720 2.41 down down correct
PRQR.US ProQR Therapeutics N.V 20200821 0 5.33 5.41 5.17 5.38 88270 5.38 up down incorrect
PRTA.US Prothena Corporation plc 20200821 0 12.91 13.13 12.65 13.04 238116 13.04 up up correct
PRTH.US Priority Technology Holdings Inc 20200821 0 2.29 2.33 2.2 2.22 26300 2.22 down down correct
PRTK.US Paratek Pharmaceuticals Inc 20200821 0 4.67 4.78 4.64 4.78 305264 4.78 up up correct
PRTS.US CarParts.com Inc 20200821 0 15.27 15.27 14.11 14.78 1466400 14.78 down down correct
PRVB.US Provention Bio Inc 20200821 0 13.77 13.95 13.03 13.6 811140 13.6 down down correct
PSEC.US Prospect Capital Corporation 20200821 0 5.12 5.14 5.08 5.1 1722447 4.4361 down down correct
PSHG.US Performance Shipping Inc 20200821 0 0.595 0.6 0.56 0.5668 22031 5.5596 down down correct
PSMT.US PriceSmart Inc 20200821 0 66.13 66.67 65.99 66.36 86834 65.8607 up up correct
PSNL.US Personalis Inc 20200821 0 23.62 24.6 22.648 23.37 570200 23.37 down up incorrect
PSOIX.US Palmer Square Opportunistic Income Fund 20200821 0 17.13 17.13 17.13 17.13 0 16.108
PSTI.US Pluristem Therapeutics Inc 20200821 0 10.37 10.66 9.96 10.01 477459 10.01 down down correct
PSTV.US Plus Therapeutics Inc 20200821 0 2.7 2.79 2.6 2.63 135922 2.63 down down correct
PSTX.US Poseida Therapeutics Inc 20200821 0 9.42 9.7 8.4001 8.61 709072 8.61 down down correct
PT.US Pintec Technology Holdings Limited 20200821 0 0.96 0.98 0.94 0.95 56300 0.95 down down correct
PTC.US PTC Inc 20200821 0 87.92 87.92 86.74 87.36 1039734 87.36 down down correct
PTCT.US PTC Therapeutics Inc 20200821 0 48.4 48.77 47.975 48.58 337841 48.58 up up correct
PTDEX.US PREDEX 20200821 0 25.4 25.4 25.4 25.4 0 24.1551
PTE.US PolarityTE Inc 20200821 0 1.38 1.42 1.2 1.26 581258 1.26 down up incorrect
PTEN.US Patterson 20200821 0 3.85 3.88 3.67 3.72 5585352 3.6467 down down correct
PTGX.US Protagonist Therapeutics Inc 20200821 0 19.85 21.04 19.8 20.98 377800 20.98 up up correct
PTMN.US Portman Ridge Finance Corporation 20200821 0 11.4 11.6 11.3 11.6 14880 10.0335 up up correct
PTNR.US Partner Communications Company Ltd 20200821 0 4.05 4.05 4.05 4.05 0 4.05
PTON.US Peloton Interactive Inc 20200821 0 68.71 70.95 68.56 69.35 4077900 69.35 up up correct
PTRS.US Partners Bancorp 20200821 0 6.1 6.95 6.1 6.5 34935 6.3674 up up correct
PTSI.US P.A.M. Transportation Services Inc 20200821 0 36.19 37.4 34.01 34.3 19657 17.15 down up incorrect
PULM.US Pulmatrix Inc 20200821 0 1.24 1.26 1.18 1.23 413115 1.23 down down correct
PUYI.US Puyi Inc 20200821 0 6.15 6.15 6.11 6.11 400 6.11 down down correct
PVAC.US Penn Virginia Corporation 20200821 0 11.94 11.97 10.13 10.35 1607903 10.35 down up incorrect
PVBC.US Provident Bancorp Inc 20200821 0 7.71 7.7199 7.61 7.69 23250 7.5934 down down correct
PWDEX.US PREDEX 20200821 0 25.4 25.4 25.4 25.4 0 24.1551
PWFL.US PowerFleet Inc 20200821 0 5.76 5.96 5.66 5.78 94359 5.78 up down incorrect
PWOD.US Penns Woods Bancorp Inc 20200821 0 20.44 20.73 20.27 20.35 9693 18.8364 down down correct
PXLW.US Pixelworks Inc 20200821 0 2.35 2.38 2.29 2.35 332400 2.35
PXS.US Pyxis Tankers Inc 20200821 0 0.82 0.8279 0.768 0.78 29566 0.78 down up incorrect
PYPD.US PolyPid Ltd 20200821 0 13.685 14.15 13.23 13.65 16000 13.65 down down correct
PYPL.US PayPal Holdings Inc 20200821 0 197.93 199.1 196.22 196.79 6092500 196.79 down down correct
PZZA.US Papa John's International Inc 20200821 0 101.29 101.855 99.08 99.57 404333 98.3189 down down correct
QADA.US QAD Inc 20200821 0 44.4 44.685 43.8 44.26 37843 44.0521 down down correct
QADB.US QAD Inc 20200821 0 33.75 33.75 33.75 33.75 479 33.5823
QCOM.US QUALCOMM Incorporated 20200821 0 110.23 113.15 109.95 113 8546881 109.8896 up up correct
QCRH.US QCR Holdings Inc 20200821 0 30.46 31.5 29.69 30.25 57641 30.001 down down correct
QDEL.US Quidel Corporation 20200821 0 246.5 246.52 238.17 241.52 559918 241.52 down down correct
QFIN.US 360 DigiTech Inc 20200821 0 13.51 14.68 13.5 14.64 4435410 14.4424 up up correct
QH.US Quhuo Limited 20200821 0 9.17 9.19 8.7 9.09 50700 9.09 down down correct
QIWI.US QIWI plc 20200821 0 18.98 19.07 18.6 18.8 668871 15.9963 down down correct
QK.US Q&K International Group Limited 20200821 0 8.95 9.02 8.52 8.95 20500 8.95
QLGN.US Qualigen Therapeutics Inc 20200821 0 5.07 5.07 4.66 4.79 1996435 4.79 down down correct
QLYS.US Qualys Inc 20200821 0 108.64 108.64 105.04 106.13 629490 106.13 down down correct
QMCO.US Quantum Corporation 20200821 0 5.21 5.55 5.14 5.55 265800 5.55 up up correct
QNST.US QuinStreet Inc 20200821 0 13.36 13.59 13.32 13.41 241381 13.41 up down incorrect
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20200821 0 25.65 25.68 25.51 25.67 183096 23.3907 up up correct
QRHC.US Quest Resource Holding Corporation 20200821 0 2.1 2.14 1.9 1.9 35691 1.9 down up incorrect
QRTEA.US Qurate Retail Inc 20200821 0 10.24 10.36 10.067 10.285 2773010 5.8669 up up correct
QRTEB.US Qurate Retail Inc 20200821 0 5.9173 5.9173 5.9173 5.9173 10 2.6717
QRVO.US Qorvo Inc 20200821 0 131 131.05 129.45 130.67 948166 130.67 down up incorrect
QS.US WT 20200821 0 9.88 9.88 9.74 9.7926 55734 9.7926 down down correct
QTNT.US Quotient Limited 20200821 0 6.45 6.45 6.15 6.15 408700 6.15 down down correct
QTRX.US Quanterix Corporation 20200821 0 37.2 37.77 35.92 36.05 174400 36.05 down down correct
QTT.US Qutoutiao Inc 20200821 0 2.65 2.75 2.62 2.64 851249 26.4 down up incorrect
QUBT.US Quantum Computing Inc. Common Stock 20200821 0 4 4.2 3.79 3.975 38340 3.975 down down correct
QUIK.US QuickLogic Corporation 20200821 0 3.24 3.31 2.95 3 283000 3 down down correct
QUMU.US Qumu Corporation 20200821 0 5.62 5.68 5.42 5.59 174500 5.59 down down correct
QURE.US uniQure N.V 20200821 0 38.19 39.105 38.09 38.52 487953 38.52 up up correct
RADA.US RADA Electronic Industries Ltd 20200821 0 7.22 7.3 7.06 7.25 111774 7.25 up up correct
RAIL.US FreightCar America Inc 20200821 0 1.6 1.6353 1.54 1.58 56864 1.58 down down correct
RAND.US Rand Capital Corporation 20200821 0 11.25 12.21 11.14 11.75 4226 10.821 up up correct
RAPT.US RAPT Therapeutics Inc 20200821 0 25.38 26.515 24.805 25.41 168100 25.41 up down incorrect
RARE.US Ultragenyx Pharmaceutical Inc 20200821 0 87.96 88.47 86.46 87.56 266811 87.56 down down correct
RAVE.US RAVE Restaurant Group Inc 20200821 0 0.557 0.56 0.53 0.56 149988 0.56 up down incorrect
RAVN.US Raven Industries Inc 20200821 0 24.44 24.69 24.07 24.31 194439 24.31 down down correct
RBB.US RBB Bancorp 20200821 0 13.14 13.195 12.8 12.9 40967 12.5106 down down correct
RBBN.US Ribbon Communications Inc 20200821 0 4.59 4.59 4.365 4.435 249711 4.435 down down correct
RBCAA.US Republic Bancorp Inc 20200821 0 30.41 30.42 29.44 29.86 33428 28.6349 down down correct
RBCN.US Rubicon Technology Inc 20200821 0 8.47 8.65 8.35 8.5 15500 8.5 up up correct
RBKB.US Rhinebeck Bancorp Inc 20200821 0 6.39 6.4 6.37 6.37 16100 6.37 down up incorrect
RBNC.US Reliant Bancorp Inc 20200821 0 15.4 15.56 15.25 15.5 84310 15.1349 up up correct
RCAT.US Red Cat Holdings Inc 20200821 0 0.74 0.85 0.74 0.85 2991 0.85 up down incorrect
RCEL.US AVITA Medical Inc 20200821 0 22.1 22.2476 21.51 22 56210 22 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20200821 0 9.71 9.71 9.71 9.71 0 8.7843
RCICX.US Resource Credit Income Fund Class C 20200821 0 9.81 9.81 9.81 9.81 0 8.9793
RCII.US Rent 20200821 0 31.49 31.95 30.97 31.31 2384312 30.0508 down down correct
RCIIX.US Resource Credit Income Fund Class I Shar 20200821 0 9.73 9.73 9.73 9.73 0 8.7926
RCILX.US RCILX 20200821 0 9.7 9.7 9.7 9.7 0 8.8183
RCIWX.US Resource Credit Income Fund Class W Shar 20200821 0 9.71 9.71 9.71 9.71 0 8.8163
RCKT.US Rocket Pharmaceuticals Inc 20200821 0 26.74 26.75 25.7 26.14 254564 26.14 down up incorrect
RCKY.US Rocky Brands Inc 20200821 0 22.61 22.97 22.51 22.62 70835 22.0885 up up correct
RCM.US R1 RCM Inc 20200821 0 14.64 14.75 14.385 14.59 327949 14.59 down up incorrect
RCMT.US RCM Technologies Inc 20200821 0 1.85 1.9 1.83 1.89 23021 1.89 up up correct
RCON.US Recon Technology Ltd 20200821 0 1.1 1.1084 0.98 1.0199 296555 1.0199 down up incorrect
RCRT.US Recruiter.com Group Inc. Common Stock 20200821 0 2.08 2.08 2.08 2.08 100 5.2
RDCM.US RADCOM Ltd 20200821 0 9.69 9.89 9.69 9.73 19900 9.73 up up correct
RDFN.US Redfin Corporation 20200821 0 46.66 47.48 45.8 47.44 1161100 47.44 up up correct
RDHL.US RedHill Biopharma Ltd 20200821 0 8.25 8.25 7.92 8.05 199849 8.05 down down correct
RDI.US Reading International Inc 20200821 0 3.66 3.75 3.6 3.75 42692 3.75 up down incorrect
RDIB.US Reading International Inc 20200821 0 18 18 18 18 0 18
RDNT.US RadNet Inc 20200821 0 15.99 16.013 15.55 15.98 165937 15.98 down down correct
RDUS.US Radius Health Inc 20200821 0 11.87 12.24 11.84 12.005 324768 12.005 up down incorrect
RDVT.US Red Violet Inc 20200821 0 20.47 20.473 19.67 19.89 50600 19.89 down down correct
RDWR.US Radware Ltd 20200821 0 26.24 26.36 25.81 25.93 137510 25.93 down down correct
REAL.US The RealReal Inc 20200821 0 16.99 18.12 16.91 17.67 1663200 17.67 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20200821 0 0.76 0.76 0.69 0.7184 59761 0.7186 down down correct
REDU.US RISE Education Cayman Ltd 20200821 0 6.45 6.75 6 6.29 470100 6.29 down down correct
REED.US Reed's Inc 20200821 0 1.1 1.14 1.08 1.08 160800 1.08 down down correct
REFR.US Research Frontiers Incorporated 20200821 0 2.17 2.19 2.01 2.14 377800 2.14 down down correct
REG.US Regency Centers Corporation 20200821 0 41.26 41.31 40.135 40.46 616358 38.5179 down down correct
REGI.US Renewable Energy Group Inc 20200821 0 37.37 37.845 36.26 36.55 721810 36.55 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20200821 0 617.18 618.0719 603.22 605.49 662294 605.49 down up incorrect
REKR.US Rekor Systems Inc 20200821 0 4.56 4.68 4.3282 4.59 98787 4.59 up up correct
RELI.US Reliance Global Group Inc 20200821 0 0.12 0.129 0.1125 0.129 3323 11.0566 up up correct
RELL.US Richardson Electronics Ltd 20200821 0 4.5 4.551 4.45 4.51 5545 4.3139 up up correct
REPH.US Recro Pharma Inc 20200821 0 2.75 2.925 2.75 2.87 322000 2.87 up up correct
REPL.US Replimune Group Inc 20200821 0 23.81 23.81 22.29 23.04 80600 23.04 down up incorrect
RESN.US Resonant Inc 20200821 0 2.85 2.96 2.8 2.81 1209500 2.81 down down correct
RETA.US Reata Pharmaceuticals Inc 20200821 0 106.73 107.37 104.65 105.11 232100 105.11 down down correct
RETO.US ReTo Eco 20200821 0 0.77 0.78 0.65 0.719 32200 0.719 down up incorrect
REYN.US Reynolds Consumer Products Inc 20200821 0 33.29 33.99 33.03 33.97 467400 32.6916 up up correct
RFIL.US RF Industries Ltd 20200821 0 4.46 4.49 4.4 4.44 30800 4.44 down up incorrect
RGCO.US RGC Resources Inc 20200821 0 23.56 23.87 23.24 23.49 20705 22.5917 down down correct
RGEN.US Repligen Corporation 20200821 0 151.56 153.34 150.87 151.64 388067 151.64 up up correct
RGLD.US Royal Gold Inc 20200821 0 137.32 137.88 135.84 137.81 377831 135.9461 up up correct
RGLS.US Regulus Therapeutics Inc 20200821 0 0.6332 0.6332 0.561 0.5856 752436 0.5856 down down correct
RGNX.US REGENXBIO Inc 20200821 0 29.78 30.01 29.16 29.16 259700 29.16 down down correct
RGP.US Resources Connection Inc 20200821 0 12.54 12.61 12.33 12.48 365500 11.7596 down down correct
RIBT.US RiceBran Technologies 20200821 0 0.6021 0.6021 0.5151 0.5401 519465 0.5401 down down correct
RICK.US RCI Hospitality Holdings Inc 20200821 0 16.17 16.699 16.01 16.4 65459 16.3064 up down incorrect
RIDE.US Lordstown Motors Corp 20200821 0 13.75 13.98 13.2 13.34 1994779 13.34 down up incorrect
RIGL.US Rigel Pharmaceuticals Inc 20200821 0 2.61 2.62 2.43 2.47 3368922 2.47 down down correct
RILY.US B. Riley Financial Inc 20200821 0 26.28 26.56 25.85 26.4 65776 24.089 up up correct
RILYM.US RILYM 20200821 0 23.63 23.63 23.53 23.63 2800 21.8352
RILYN.US B. Riley Financial Inc 20200821 0 23.626 23.92 23.62 23.92 1900 22.0857 up down incorrect
RILYP.US B. Riley Financial Inc 20200821 0 23.37 23.42 23.1 23.329 3700 21.4846 down down correct
RIOT.US Riot Blockchain Inc 20200821 0 3.82 3.94 3.67 3.725 5926100 3.725 down down correct
RIVE.US Riverview Financial Corporation 20200821 0 7.48 7.48 6.77 7.1 5200 7.1 down down correct
RKDA.US Arcadia Biosciences Inc 20200821 0 3.37 3.39 3.2 3.26 80289 3.26 down down correct
RLAY.US Relay Therapeutics Inc 20200821 0 36.52 38.41 35 37.37 183100 37.37 up up correct
RLMD.US Relmada Therapeutics Inc 20200821 0 40.38 40.71 38.575 39.07 55268 39.07 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20200821 0 11.21 11.31 11.2 11.25 39700 10.5701 up up correct
RMBL.US RumbleON Inc 20200821 0 30.76 31.02 26.87 28.4 357565 28.4 down down correct
RMBS.US Rambus Inc 20200821 0 13.55 13.6787 13.25 13.38 1967044 13.38 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20200821 0 3.38 3.42 3.31 3.35 34091 3.35 down down correct
RMNI.US Rimini Street Inc 20200821 0 4.31 4.37 4.199 4.37 281500 4.37 up up correct
RMR.US The RMR Group Inc 20200821 0 28.68 29.1 28.32 29.06 130820 23.5958 up up correct
RMRM.US RMR Mortgage Trust 20200821 0 9.79 10.07 9.79 10.02 97000 9.4395 up up correct
RMTI.US Rockwell Medical Inc 20200821 0 1.62 1.62 1.52 1.59 392200 1.59 down down correct
RNA.US Avidity Biosciences Inc 20200821 0 31.97 32.53 29.455 30.45 189935 30.45 down down correct
RNDB.US Randolph Bancorp Inc 20200821 0 11.05 11.05 10.76 10.99 3561 10.9268 down up incorrect
RNLX.US Renalytix Plc 20200821 0 16 17.3 14 14.65 415900 14.65 down down correct
RNST.US Renasant Corporation 20200821 0 24.88 25.05 24.41 24.82 189248 23.8863 down down correct
RNWK.US RealNetworks Inc 20200821 0 1.31 1.31 1.23 1.28 415500 1.28 down down correct
ROAD.US Construction Partners Inc 20200821 0 19.02 19.06 18.41 18.68 542300 18.68 down up incorrect
ROCK.US Gibraltar Industries Inc 20200821 0 66.07 66.54 64.94 66.49 379900 66.49 up down incorrect
ROIC.US Retail Opportunity Investments Corp 20200821 0 11.12 11.44 10.905 11.16 1534356 10.8451 up up correct
ROKU.US Roku Inc 20200821 0 148.95 150.561 146.6 147.13 3544300 147.13 down down correct
ROLL.US RBC Bearings Incorporated 20200821 0 129.46 129.78 125.79 127.81 83228 127.81 down down correct
ROST.US Ross Stores Inc 20200821 0 87.5987 89.78 86.37 87.22 4292873 86.3742 down down correct
RPAY.US Repay Holdings Corporation 20200821 0 25.5 25.95 25.21 25.39 485000 25.39 down down correct
RPD.US Rapid7 Inc 20200821 0 63.37 63.37 61.645 62.48 731300 62.48 down down correct
RPRX.US Royalty Pharma plc 20200821 0 43 43.49 41.51 41.97 918783 40.9872 down down correct
RPTX.US Repare Therapeutics Inc 20200821 0 25.52 26.03 24.865 24.92 13200 24.92 down down correct
RRBI.US Red River Bancshares Inc 20200821 0 43.52 44.8 43.125 44.78 18100 44.4388 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20200821 0 9.09 9.25 8.66 8.7 907647 8.7 down down correct
RRR.US Red Rock Resorts Inc 20200821 0 17.25 17.56 16.7601 16.86 3070922 15.8626 down down correct
RSLS.US ReShape Lifesciences Inc 20200821 0 3.45 3.45 3.4 3.4 613 3.4 down down correct
RSSS.US Research Solutions Inc 20200821 0 2.48 2.5 2.44 2.5 27897 2.5 up up correct
RTLR.US Rattler Midstream LP 20200821 0 8.38 8.42 8.14 8.31 236100 7.4627 down down correct
RUBY.US Rubius Therapeutics Inc 20200821 0 5.07 5.09 4.9 5.07 92521 5.07
RUN.US Sunrun Inc 20200821 0 46.27 48.49 46.02 48.23 3006600 48.23 up up correct
RUSHA.US Rush Enterprises Inc 20200821 0 49.22 50.43 49.05 50.37 174721 32.9381 up up correct
RUSHB.US Rush Enterprises Inc 20200821 0 43.19 44.5 43.1659 44 11643 28.7295 up down incorrect
RUTH.US Ruth's Hospitality Group Inc 20200821 0 8.61 8.77 8.46 8.49 810468 8.49 down down correct
RVMD.US Revolution Medicines Inc 20200821 0 25.65 26.585 25.02 26.22 153500 26.22 up down incorrect
RVNC.US Revance Therapeutics Inc 20200821 0 25.38 25.54 25.08 25.29 328404 25.29 down up incorrect
RVPH.US Reviva Pharmaceuticals Holdings Inc 20200821 0 10.65 10.6501 10.65 10.6501 1565 10.6501 up up correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20200821 0 0.33 0.388 0.319 0.32 33455 0.32 down down correct
RVSB.US Riverview Bancorp Inc 20200821 0 4.36 4.36 4.18 4.21 42867 4.038 down down correct
RWLK.US ReWalk Robotics Ltd 20200821 0 1.25 1.27 1.17 1.19 342854 1.19 down down correct
RXT.US Rackspace Technology Inc 20200821 0 18.09 18.98 18.01 18.33 1732682 18.33 up down incorrect
RYAAY.US Ryanair Holdings plc 20200821 0 77.26 79.34 77.13 79.3 226639 79.3 up down incorrect
RYTM.US Rhythm Pharmaceuticals Inc 20200821 0 18.7 18.74 18.3 18.47 154000 18.47 down down correct
RZB.US Reinsurance Group of America Incorporated 20200821 0 27.37 27.395 27.18 27.342 17889 25.3194 down down correct
RZLT.US Rezolute Inc 20200821 0 0.4373 0.5 0.4365 0.4848 315808 24.24 up down incorrect
SABR.US Sabre Corporation 20200821 0 6.78 6.955 6.67 6.76 25589930 6.76 down down correct
SABRP.US Sabre Corporation 20200821 0 97.75 99 90.82 96.722 354800 91.1957 down down correct
SAFM.US Sanderson Farms Inc 20200821 0 114.77 115.21 113.91 114.49 130589 112.8672 down down correct
SAFT.US Safety Insurance Group Inc 20200821 0 75.1 76 75.1 75.75 48731 70.7366 up up correct
SAGE.US Sage Therapeutics Inc 20200821 0 52.19 52.89 51.03 51.29 419964 51.29 down down correct
SAIA.US Saia Inc 20200821 0 131.21 135.1 131.15 134.78 144416 134.78 up up correct
SAL.US Salisbury Bancorp Inc 20200821 0 36.42 36.9 35.85 36.74 2159 35.5316 up up correct
SALM.US Salem Media Group Inc 20200821 0 1.19 1.22 1.11 1.14 780200 1.14 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20200821 0 11.74 11.915 11.61 11.85 6349 11.0953 up up correct
SANM.US Sanmina Corporation 20200821 0 27.11 27.36 26.87 27.22 842825 27.22 up up correct
SANW.US S&W Seed Company 20200821 0 2.42 2.42 2.35 2.41 33700 2.41 down up incorrect
SASR.US Sandy Spring Bancorp Inc 20200821 0 23.68 23.83 23.11 23.43 136524 22.4822 down down correct
SATS.US EchoStar Corporation 20200821 0 29.37 29.71 28.93 29.03 286351 29.03 down down correct
SAVA.US Cassava Sciences Inc 20200821 0 3.36 3.38 3.1 3.12 1100205 3.12 down down correct
SBAC.US SBA Communications Corporation 20200821 0 308.77 308.77 299.84 305.44 423553 302.1643 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20200821 0 19.51 19.79 19.22 19.4 159652 19.1736 down down correct
SBET.US Sharplink Gaming Ltd 20200821 0 1.44 1.48 1.3 1.37 379100 1.37 down up incorrect
SBFG.US SB Financial Group Inc 20200821 0 13.08 13.5225 13.08 13.36 15400 12.9564 up down incorrect
SBGI.US Sinclair Broadcast Group Inc 20200821 0 20.65 20.87 20.345 20.44 548151 19.5827 down up incorrect
SBLK.US Star Bulk Carriers Corp 20200821 0 6.94 6.95 6.73 6.78 262287 5.9049 down down correct
SBNY.US Signature Bank 20200821 0 96.24 97.73 95.94 96.67 295527 95.0317 up up correct
SBRA.US Sabra Health Care REIT Inc 20200821 0 14.45 14.64 14.29 14.63 688895 13.3482 up down incorrect
SBSI.US Southside Bancshares Inc 20200821 0 27.47 27.92 27.43 27.89 141959 26.6154 up up correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20200821 0 3.18 3.19 3.03 3.04 72000 3.04 down down correct
SBUX.US Starbucks Corporation 20200821 0 76.94 77.27 76.69 77.07 5594121 75.4609 up up correct
SCHL.US Scholastic Corporation 20200821 0 23.55 23.775 22.94 23.17 200917 22.4096 down down correct
SCHN.US Schnitzer Steel Industries Inc 20200821 0 19.31 19.35 18.61 18.97 227310 18.4747 down down correct
SCKT.US Socket Mobile Inc 20200821 0 1.55 1.56 1.45 1.47 107700 1.47 down down correct
SCOA.US Scion Tech Growth I 20200821 0 2.93 2.93 2.93 2.93 0 2.93
SCOR.US comScore Inc 20200821 0 2.84 2.85 2.7 2.71 238100 2.71 down up incorrect
SCPH.US scPharmaceuticals Inc 20200821 0 9.01 9.19 8.65 8.86 136500 8.86 down down correct
SCPL.US SciPlay Corporation 20200821 0 13.95 14.18 13.64 13.7 531000 13.7 down down correct
SCR.US Score Media and Gaming Inc 20200821 0 0.48 0.5 0.47 0.4971 12411 0.4971 up up correct
SCSC.US ScanSource Inc 20200821 0 25.22 25.22 24.62 24.83 79200 24.83 down up incorrect
SCVL.US Shoe Carnival Inc 20200821 0 25.83 26.23 25.32 25.72 442454 12.7158 down down correct
SCVX.US UN 20200821 0 10.54 10.54 10.54 10.54 0 10.54
SCWX.US SecureWorks Corp 20200821 0 12.34 12.425 11.7 12 71800 12 down down correct
SCYX.US SCYNEXIS Inc 20200821 0 6.25 6.2863 6.07 6.11 46183 6.11 down down correct
SDC.US SmileDirectClub Inc 20200821 0 7.65 7.73 7.44 7.67 2562500 7.67 up up correct
SDGR.US Schrödinger Inc 20200821 0 67.34 70.35 66.91 68.68 1162400 68.68 up down incorrect
SEAC.US SeaChange International Inc 20200821 0 1.37 1.37 1.25 1.3 860300 1.3 down down correct
SECO.US Secoo Holding Limited 20200821 0 2.52 2.52 2.45 2.48 115900 2.48 down down correct
SEDG.US SolarEdge Technologies Inc 20200821 0 217.8 218.86 212.2116 213.29 704658 213.29 down down correct
SEED.US Origin Agritech Limited 20200821 0 9.3 10.44 9.3 10 100890 10 up up correct
SEEL.US Seelos Therapeutics Inc 20200821 0 1 1.005 0.9 0.9372 1145638 0.9372 down down correct
SEIC.US SEI Investments Company 20200821 0 50.69 52.09 50.69 51.78 535738 50.7989 up up correct
SELB.US Selecta Biosciences Inc 20200821 0 2.55 2.565 2.4 2.47 1236500 2.47 down down correct
SELF.US Global Self Storage Inc 20200821 0 3.92 3.93 3.9 3.92 8075 3.6185
SENEA.US Seneca Foods Corporation 20200821 0 44.21 45.41 44.21 44.84 77000 44.84 up up correct
SENEB.US Seneca Foods Corporation 20200821 0 44.3 44.5 44.3 44.5 300 44.5 up down incorrect
SESN.US Sesen Bio Inc 20200821 0 1.09 1.12 1.07 1.1 705200 1.1 up up correct
SFBC.US Sound Financial Bancorp Inc 20200821 0 26.59 26.6 26.4748 26.4748 3177 25.8053 down down correct
SFBS.US ServisFirst Bancshares Inc 20200821 0 37.12 37.19 36.415 36.725 127303 36.0381 down down correct
SFET.US Safe 20200821 0 1.23 1.3 1.22 1.24 999000 1.24 up up correct
SFIX.US Stitch Fix Inc 20200821 0 23.92 24.38 23.5 23.885 1435400 23.885 down down correct
SFM.US Sprouts Farmers Market Inc 20200821 0 24.31 24.37 23.26 23.48 2962400 23.48 down down correct
SFNC.US Simmons First National Corporation 20200821 0 16.85 17.04 16.57 16.76 343610 16.0637 down down correct
SFST.US Southern First Bancshares Inc 20200821 0 25.51 25.71 25.35 25.49 35700 25.49 down down correct
SFT.US Shift Technologies Inc 20200821 0 11.7601 12.04 11.7 11.95 362335 11.95 up up correct
SGA.US Saga Communications Inc 20200821 0 23.81 23.81 23.02 23.5 3457 22.5468 down up incorrect
SGBX.US SG Blocks Inc 20200821 0 2.2 2.22 2.125 2.18 629932 2.18 down down correct
SGC.US Superior Group of Companies Inc 20200821 0 22.26 22.92 22.26 22.83 59853 22.328 up up correct
SGEN.US Seagen Inc 20200821 0 158.5 158.61 155.7 157.5 555434 157.5 down down correct
SGH.US SMART Global Holdings Inc 20200821 0 24.12 24.32 23.54 23.92 119300 23.92 down down correct
SGLB.US Sigma Labs Inc 20200821 0 2.48 2.56 2.45 2.51 68924 2.51 up up correct
SGLBW.US Sigma Labs Inc. Warrant 20200821 0 0.1801 0.1801 0.1801 0.1801 400 0.1801
SGMA.US SigmaTron International Inc 20200821 0 3.07 3.12 2.98 3.05 22700 3.05 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20200821 0 1.894 1.894 1.894 1.894 0 1.894
SGMO.US Sangamo Therapeutics Inc 20200821 0 11.62 11.745 11.44 11.53 1135861 11.53 down down correct
SGMS.US Scientific Games Corporation 20200821 0 19.94 20.25 19.58 19.83 446140 19.83 down down correct
SGOC.US SGOCO Group Ltd 20200821 0 1.03 1.04 1.0001 1.025 15366 1.025 down down correct
SGRP.US SPAR Group Inc 20200821 0 0.868 1.08 0.841 1.04 944053 1.04 up up correct
SGRY.US Surgery Partners Inc 20200821 0 18.28 18.59 17.73 17.79 305100 17.79 down down correct
SHBI.US Shore Bancshares Inc 20200821 0 10.05 10.26 9.59 9.73 38043 9.373 down down correct
SHEN.US Shenandoah Telecommunications Company 20200821 0 54.48 54.8 50.83 53.69 91892 33.456 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20200821 0 0.54 0.55 0.51 0.52 6560610 0.52 down down correct
SHIPW.US Seanergy Maritime Holdings Corp 20200821 0 0.0204 0.03 0.0204 0.0273 41088 0.0273 up up correct
SHIPZ.US Seanergy Maritime Holdings Corp 20200821 0 0.0349 0.0349 0.0265 0.0271 13294 0.0271 down down correct
SHOO.US Steven Madden Ltd 20200821 0 20.24 20.6024 20.02 20.1 1188172 19.8152 down down correct
SHPW.US WT 20200821 0 0.44 0.4601 0.44 0.4401 4437 0.4401 up up correct
SHYF.US The Shyft Group Inc 20200821 0 19.77 20.21 19.4 20.175 438814 20.1045 up down incorrect
SIBN.US SI 20200821 0 21 21.1 20.5 20.56 255800 20.56 down down correct
SIEB.US Siebert Financial Corp 20200821 0 4.06 4.25 4.02 4.08 15138 4.08 up up correct
SIEN.US Sientra Inc 20200821 0 4.08 4.14 3.895 3.93 1923291 3.93 down down correct
SIFY.US Sify Technologies Limited 20200821 0 1.18 1.2 1.14 1.16 84623 1.16 down down correct
SIGA.US SIGA Technologies Inc 20200821 0 7.27 7.32 6.98 7.28 325900 7.28 up up correct
SIGI.US Selective Insurance Group Inc 20200821 0 55.48 56.84 55.48 56.76 832875 55.7611 up down incorrect
SILC.US Silicom Ltd 20200821 0 37.89 39.52 37.61 37.61 9200 37.61 down down correct
SILK.US Silk Road Medical Inc 20200821 0 55.65 56.2 52.66 54.16 391900 54.16 down down correct
SIMO.US Silicon Motion Technology Corporation 20200821 0 38 38 37.16 37.69 216755 36.4966 down up incorrect
SINO.US Sino 20200821 0 1.94 2.01 1.83 1.83 48010 1.83 down down correct
SINT.US Sintx Technologies Inc 20200821 0 2.1 2.1 1.9 2.01 3594950 2.01 down down correct
SIOX.US Sio Gene Therapies Inc 20200821 0 3.27 3.27 3.11 3.15 262199 3.15 down down correct
SIRI.US Sirius XM Holdings Inc 20200821 0 5.79 5.82 5.75 5.82 21217796 5.7448 up up correct
SISI.US Shineco Inc 20200821 0 3.49 3.589 3.2312 3.36 36333 3.36 down up incorrect
SITM.US SiTime Corporation 20200821 0 66.39 67.34 63.46 65.36 121000 65.36 down up incorrect
SIVB.US SVB Financial Group 20200821 0 240.26 242.45 237.96 239.42 152888 239.42 down up incorrect
SIVBP.US SVB Financial Group 20200821 0 26.14 26.19 26.072 26.19 13100 24.6239 up up correct
SJ.US Scienjoy Holding Corporation 20200821 0 7.2567 7.69 7.0208 7.69 4977 7.69 up up correct
SKYW.US SkyWest Inc 20200821 0 30.66 31.05 29.86 30 298700 30 down down correct
SLAB.US Silicon Laboratories Inc 20200821 0 98.84 98.84 97.61 98.41 246485 98.41 down down correct
SLDB.US Solid Biosciences Inc 20200821 0 2.58 2.64 2.47 2.57 141400 2.57 down down correct
SLGG.US Super League Gaming Inc 20200821 0 2.44 2.44 2.15 2.25 1380400 2.25 down down correct
SLGL.US Sol 20200821 0 8.06 8.1 7.87 8 12100 8 down up incorrect
SLGN.US Silgan Holdings Inc 20200821 0 37.53 37.635 37.23 37.52 377039 36.7841 down down correct
SLHG.US Skylight Health Group Inc. Ordinary Shares 20200821 0 0.092 0.0988 0.092 0.0988 28600 0.494 up up correct
SLM.US SLM Corporation 20200821 0 7.15 7.23 7.085 7.13 2407924 7.0048 down down correct
SLMBP.US SLM Corporation 20200821 0 33.6297 33.6297 33.6297 33.6297 161 31.7548
SLNH.US Soluna Holdings Inc 20200821 0 1.06 1.06 1.03 1.05 3700 1.05 down down correct
SLNO.US Soleno Therapeutics Inc 20200821 0 1.99 2.02 1.88 1.97 588032 1.97 down down correct
SLP.US Simulations Plus Inc 20200821 0 60.63 61 59.55 60.42 144198 60.1886 down down correct
SLRC.US SLR Investment Corp 20200821 0 16.57 16.7 16.47 16.6 94980 14.5191 up up correct
SLRX.US Salarius Pharmaceuticals Inc 20200821 0 0.98 1 0.96 0.966 278900 0.966 down down correct
SLS.US SELLAS Life Sciences Group Inc 20200821 0 2.5 2.55 2.43 2.48 106644 2.48 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20200821 0 0.875 0.875 0.875 0.875 0 0.875
SMBC.US Southern Missouri Bancorp Inc 20200821 0 22.38 22.71 22.265 22.69 7953 22.2129 up down incorrect
SMBK.US SmartFinancial Inc 20200821 0 14.31 14.35 13.25 13.25 69429 13.0737 down down correct
SMCI.US Super Micro Computer Inc 20200821 0 26.1 26.54 25.99 26.54 229990 26.54 up up correct
SMED.US Sharps Compliance Corp 20200821 0 7.81 7.85 7.61 7.85 287454 7.85 up down incorrect
SMID.US Smith 20200821 0 5.88 6 5.56 5.99 5000 5.99 up up correct
SMIT.US Schmitt Industries Inc 20200821 0 4.71 4.86 4.71 4.84 16200 4.84 up up correct
SMLR.US Semler Scientific Inc. Common Stock 20200821 0 54.54 55 53.5 54 3400 54 down down correct
SMMF.US Summit Financial Group Inc 20200821 0 15.06 15.2414 14.96 15.07 11424 14.3797 up up correct
SMMT.US Summit Therapeutics Inc 20200821 0 3.59 3.7596 3.59 3.7 30962 3.7 up up correct
SMPL.US The Simply Good Foods Company 20200821 0 24.59 24.78 24.35 24.59 631900 24.59
SMSI.US Smith Micro Software Inc 20200821 0 3.84 3.89 3.81 3.85 408800 3.85 up up correct
SMTC.US Semtech Corporation 20200821 0 61.81 62.1 60.45 61.03 314568 61.03 down down correct
SMTI.US Sanara MedTech Inc 20200821 0 25.56 27 25.56 26.55 840 26.55 up up correct
SNAX.US Stryve Foods Inc 20200821 0 10.29 10.2945 10.2 10.29 309798 10.29
SNBR.US Sleep Number Corporation 20200821 0 47.13 47.53 46.58 46.91 195890 46.91 down down correct
SNCR.US Synchronoss Technologies Inc 20200821 0 4.27 4.31 3.77 3.87 855900 3.87 down down correct
SND.US Smart Sand Inc 20200821 0 1.44 1.5 1.32 1.32 294700 1.32 down down correct
SNDL.US Sundial Growers Inc 20200821 0 0.379 0.408 0.37 0.389 14177400 0.389 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20200821 0 16.78 17.07 16.383 16.86 350900 16.86 up down incorrect
SNES.US SenesTech Inc 20200821 0 1.7 1.71 1.63 1.65 92750 1.65 down down correct
SNEX.US StoneX Group Inc 20200821 0 57.83 57.98 57.39 57.98 36200 57.98 up up correct
SNFCA.US Security National Financial Corporation 20200821 0 6.32 6.505 6.29 6.46 45320 6.1524 up up correct
SNGX.US Soligenix Inc 20200821 0 2.19 2.21 2.08 2.16 391300 2.16 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20200821 0 8.61 8.73 8.15 8.28 61396 8.28 down down correct
SNPS.US Synopsys Inc 20200821 0 213.61 214.45 207.29 213.1 2014151 213.1 down down correct
SNT.US Senstar Technologies Ltd. 20200821 0 3.36 3.5763 3.19 3.32 39963 1.8181 down up incorrect
SNY.US Sanofi 20200821 0 50.74 50.98 50.5326 50.86 913472 49.009 up up correct
SOHO.US Sotherly Hotels Inc 20200821 0 2.19 2.23 2.09 2.1 78100 2.1 down down correct
SOHOB.US Sotherly Hotels Inc 20200821 0 6.91 7.14 6.45 6.7 4300 6.7 down down correct
SOHON.US Sotherly Hotels Inc 20200821 0 6.835 7.03 6.52 6.64 1700 6.64 down down correct
SOHOO.US Sotherly Hotels Inc 20200821 0 6.93 6.93 6.5 6.76 6200 6.76 down down correct
SOHU.US Sohu.com Limited 20200821 0 20.21 20.27 19.42 19.95 537389 19.95 down down correct
SOLO.US Electrameccanica Vehicles Corp 20200821 0 2.63 2.6666 2.58 2.6 2182229 2.6 down down correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20200821 0 1.16 1.22 1.05 1.16 8565 1.16
SOLY.US Soliton Inc 20200821 0 6.84 7 6.7221 6.95 119511 6.95 up up correct
SONM.US Sonim Technologies Inc 20200821 0 0.9264 0.9599 0.85 0.9197 76806 9.197 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20200821 0 2.51 2.75 2.4 2.63 2303300 2.63 up up correct
SONO.US Sonos Inc 20200821 0 14.02 14.21 13.71 13.78 2592100 13.78 down up incorrect
SOTK.US Sono 20200821 0 3.7 3.7 3.7 3.7 100 3.7
SP.US SP Plus Corporation 20200821 0 19.22 19.765 19.2 19.67 132866 19.67 up up correct
SPCB.US SuperCom Ltd 20200821 0 1.15 1.17 1.1 1.13 162604 1.13 down down correct
SPFI.US South Plains Financial Inc 20200821 0 14.5 14.5 13.89 14.18 6600 13.95 down down correct
SPI.US SPI Energy Co. Ltd 20200821 0 1.44 1.49 1.35 1.36 79580 1.36 down down correct
SPKE.US Spark Energy Inc 20200821 0 16.2227 16.415 16.2227 16.415 2174 15.6857 up up correct
SPLK.US Splunk Inc 20200821 0 202.5 204.78 201.12 202.35 1171565 202.35 down down correct
SPNE.US SeaSpine Holdings Corporation 20200821 0 13.45 13.45 12.78 12.9 99800 12.9 down down correct
SPNS.US Sapiens International Corporation N.V 20200821 0 34.12 34.19 33.51 33.99 156194 33.6059 down down correct
SPOK.US Spok Holdings Inc 20200821 0 10.71 10.81 10.57 10.67 43714 10.0186 down down correct
SPPI.US Spectrum Pharmaceuticals Inc 20200821 0 4.03 4.03 3.81 3.84 2256600 3.84 down down correct
SPRO.US Spero Therapeutics Inc 20200821 0 13.18 13.295 12.65 12.86 73100 12.86 down up incorrect
SPSC.US SPS Commerce Inc 20200821 0 78.78 78.93 77.36 78.36 224743 78.36 down down correct
SPT.US Sprout Social Inc 20200821 0 33.53 34.3 32.51 34.26 1194400 34.26 up up correct
SPTN.US SpartanNash Company 20200821 0 20.29 20.29 19.66 20 371554 18.8819 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20200821 0 17.02 17.7 16.89 17.17 985993 17.17 up up correct
SPWR.US SunPower Corporation 20200821 0 11.2475 11.7274 11.2175 11.6974 2783264 7.6604 up up correct
SQBG.US Sequential Brands Group Inc 20200821 0 6.3 6.3 5.8 5.91 104691 5.91 down down correct
SQBGQ.US Sequential Brands Group Inc 20200821 0 6.3 6.3 5.8 5.91 104700 5.91 down down correct
SRAX.US SRAX Inc 20200821 0 2.72 2.85 2.548 2.79 148300 2.79 up up correct
SRCE.US 1st Source Corporation 20200821 0 34.22 34.36 33.56 33.92 44858 32.7418 down up incorrect
SRCL.US Stericycle Inc 20200821 0 63 63.45 62.53 63.26 173095 63.26 up up correct
SRDX.US Surmodics Inc 20200821 0 46.65 46.99 45.89 46.35 39500 46.35 down up incorrect
SREV.US ServiceSource International Inc 20200821 0 1.62 1.64 1.59 1.63 222000 1.63 up up correct
SRGA.US Surgalign Holdings Inc 20200821 0 2.26 2.3 2.17 2.22 1003000 2.22 down up incorrect
SRNE.US Sorrento Therapeutics Inc 20200821 0 11.07 11.08 9.93 10.04 39279502 10.04 down down correct
SRPT.US Sarepta Therapeutics Inc 20200821 0 142.57 142.57 138.24 141.94 740664 141.94 down up incorrect
SRRA.US Sierra Oncology Inc 20200821 0 13.64 13.64 12.28 13.39 21100 13.39 down up incorrect
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20200821 0 40.39 40.39 40.39 40.39 0 40.2367
SRRK.US Scholar Rock Holding Corporation 20200821 0 14.04 14.39 13.45 13.63 51797 13.63 down down correct
SRTS.US Sensus Healthcare Inc 20200821 0 2.78 2.85 2.71 2.78 41300 2.78
SSB.US South State Corporation 20200821 0 57.01 57.72 56.68 57.14 365660 55.4254 up up correct
SSBI.US Summit State Bank 20200821 0 10.16 10.25 10.16 10.25 2887 8.9631 up up correct
SSKN.US STRATA Skin Sciences Inc 20200821 0 1.73 1.73 1.58 1.65 47761 1.65 down up incorrect
SSNC.US SS&C Technologies Holdings Inc 20200821 0 62.5 62.66 62.17 62.37 769620 61.5405 down up incorrect
SSNT.US SilverSun Technologies Inc 20200821 0 3.2 3.23 3.05 3.08 183237 2.6154 down up incorrect
SSP.US The E.W. Scripps Company 20200821 0 11.25 11.5299 10.75 11.12 161401 11.0302 down down correct
SSRM.US SSR Mining Inc 20200821 0 19.49 19.5906 19.0787 19.27 1236755 19.0323 down down correct
SSSS.US SuRo Capital Corp 20200821 0 12.81 13.06 12.54 12.61 760200 7.1302 down down correct
SSTI.US ShotSpotter Inc 20200821 0 29.63 32 29.25 31.33 162600 31.33 up up correct
SSYS.US Stratasys Ltd 20200821 0 13.7 13.86 13.55 13.62 848972 13.62 down down correct
STAA.US STAAR Surgical Company 20200821 0 48.11 48.11 47.01 48.04 326180 48.04 down down correct
STAB.US Statera Biopharma Inc 20200821 0 2.31 2.39 2.3 2.33 235400 2.33 up up correct
STAF.US Staffing 360 Solutions Inc 20200821 0 0.7079 0.7399 0.6321 0.6549 64931 3.9294 down down correct
STBA.US S&T Bancorp Inc 20200821 0 20.36 20.545 20.01 20.2 185574 19.2107 down down correct
STCN.US Steel Connect Inc 20200821 0 0.59 0.59 0.56 0.57 136300 0.57 down down correct
STFC.US State Auto Financial Corporation 20200821 0 16.51 16.77 15.925 16 48519 15.5758 down down correct
STGW.US MDC Partners Inc 20200821 0 2.02 2.05 1.954 2.05 101131 2.05 up up correct
STIM.US Neuronetics Inc 20200821 0 4.68 5.35 4.68 5.28 575000 5.28 up down incorrect
STKL.US SunOpta Inc 20200821 0 7.04 7.09 6.71 6.78 453376 6.78 down down correct
STKS.US The ONE Group Hospitality Inc 20200821 0 2.02 2.06 1.9 1.93 118900 1.93 down down correct
STLD.US Steel Dynamics Inc 20200821 0 29.83 30 29.42 29.59 1057103 28.7393 down down correct
STND.US Standard AVB Financial Corp 20200821 0 18.92 19.3 18.92 19.3 2695 18.913 up up correct
STNE.US StoneCo Ltd 20200821 0 49.35 50.15 49.17 49.84 1953000 49.84 up up correct
STOK.US Stoke Therapeutics Inc 20200821 0 28.82 28.89 27.77 27.97 42700 27.97 down down correct
STRA.US Strategic Education Inc 20200821 0 104.87 106.71 102.81 105.27 280707 101.562 up down incorrect
STRL.US Sterling Construction Company Inc 20200821 0 14.43 14.58 14.31 14.36 147900 14.36 down up incorrect
STRM.US Streamline Health Solutions Inc 20200821 0 1.38 1.53 1.34 1.49 98800 1.49 up up correct
STRO.US Sutro Biopharma Inc 20200821 0 8.94 9 8.75 8.81 46800 8.81 down down correct
STRR.US Star Equity Holdings Inc 20200821 0 2.55 2.6 2.47 2.49 124113 2.49 down down correct
STRRP.US Star Equity Holdings Inc 20200821 0 8.4 8.408 8.4 8.4 1200 6.7362
STRS.US Stratus Properties Inc 20200821 0 19.92 20.18 19.92 20.18 5200 20.18 up up correct
STRT.US Strattec Security Corporation 20200821 0 20.44 21.76 20.17 20.78 7500 20.78 up up correct
STSA.US Satsuma Pharmaceuticals Inc 20200821 0 24.51 25 24.39 24.56 47917 24.56 up up correct
STX.US Seagate Technology Holdings plc 20200821 0 44.81 44.93 44.5 44.84 3163527 42.4384 up up correct
STXB.US Spirit of Texas Bancshares Inc 20200821 0 12.24 12.37 12.05 12.16 82935 11.8221 down down correct
SUMO.US Sumo Logic Inc 20200821 0 186 186.5 182 185 83903 185 down down correct
SUMR.US Summer Infant Inc 20200821 0 16.94 18.5 16.94 17.9 23570 17.9 up up correct
SUNS.US SLR Senior Investment Corp 20200821 0 13.37 13.37 13.05 13.17 56729 11.8463 down down correct
SUNW.US Sunworks Inc 20200821 0 0.88 0.94 0.7225 0.761 4292383 0.761 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20200821 0 22.49 22.52 21.54 21.78 734818 21.78 down down correct
SURF.US Surface Oncology Inc 20200821 0 6.46 6.46 6.09 6.28 650300 6.28 down down correct
SURG.US SurgePays Inc. Common Stock 20200821 0 0.17 0.18 0.1602 0.17 251377 8.5
SVBI.US Severn Bancorp Inc 20200821 0 6.0335 6.19 5.97 6.16 1641 6.008 up up correct
SVC.US Service Properties Trust 20200821 0 8.04 8.21 7.62 7.71 1334249 7.6808 down down correct
SVRA.US Savara Inc 20200821 0 1.75 1.77 1.56 1.6 591479 1.6 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20200821 0 4.9 4.95 4.74 4.84 29100 4.84 down down correct
SWAV.US ShockWave Medical Inc 20200821 0 59.89 60.209 58.91 59.06 442000 59.06 down up incorrect
SWBI.US Smith & Wesson Brands Inc 20200821 0 16.9792 17.3636 16.7717 17.1945 2380440 16.8639 up down incorrect
SWIR.US Sierra Wireless Inc 20200821 0 13.02 13.05 12.629 12.86 220164 12.86 down down correct
SWKH.US SWK Holdings Corporation 20200821 0 13.79 16.24 13.42 14.33 23834 14.33 up up correct
SWKS.US Skyworks Solutions Inc 20200821 0 140.25 142.31 139.4 142.05 1322921 139.8252 up up correct
SWTX.US SpringWorks Therapeutics Inc 20200821 0 44.06 44.76 42.695 43.92 146600 43.92 down down correct
SXTC.US China SXT Pharmaceuticals Inc 20200821 0 1.488 1.52 1.408 1.456 998075 1.456 down up incorrect
SY.US So 20200821 0 13.09 13.315 12.93 13.01 507500 13.01 down down correct
SYBT.US Stock Yards Bancorp Inc 20200821 0 42.28 42.5 41.69 41.89 68387 40.5221 down up incorrect
SYBX.US Synlogic Inc 20200821 0 2.46 2.46 2.2 2.22 262400 2.22 down down correct
SYNA.US Synaptics Incorporated 20200821 0 81 82.15 80.72 82.01 201776 82.01 up up correct
SYNC.US Synacor Inc 20200821 0 1.15 1.16 1.1 1.12 235535 1.12 down down correct
SYNH.US Syneos Health Inc 20200821 0 59.16 59.93 58.79 59.87 343346 59.87 up up correct
SYNL.US Synalloy Corporation 20200821 0 6.6696 6.71 6.57 6.71 2561 6.71 up up correct
SYPR.US Sypris Solutions Inc 20200821 0 1.17 1.25 1.14 1.17 573436 1.17
SYRS.US Syros Pharmaceuticals Inc 20200821 0 13.6 14.69 13.58 14.47 306800 14.47 up up correct
TA.US TravelCenters of America Inc 20200821 0 17.3 17.71 17.13 17.26 277082 17.26 down down correct
TACO.US Del Taco Restaurants Inc 20200821 0 8.64 8.73 8.46 8.675 707448 8.5251 up up correct
TACT.US TransAct Technologies Incorporated 20200821 0 4.94 5.03 4.89 4.89 35800 4.89 down down correct
TAIT.US Taitron Components Incorporated 20200821 0 2.67 2.679 2.51 2.53 25333 2.3999 down down correct
TALK.US Talkspace Inc 20200821 0 9.75 9.8 9.75 9.8 317368 9.8 up up correct
TANH.US Tantech Holdings Ltd 20200821 0 1.77 1.83 1.77 1.82 63700 1.82 up down incorrect
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20200821 0 25.29 25.545 25.29 25.45 6383 23.0911 up up correct
TANNL.US TravelCenters of America LLC SR NT 20200821 0 24.999 25 24.85 24.85 9966 22.5775 down up incorrect
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20200821 0 25.0937 25.27 25.04 25.04 8159 22.7332 down down correct
TAOP.US Taoping Inc 20200821 0 2.99 3 2.89 2.94 145614 2.94 down down correct
TARA.US Protara Therapeutics Inc 20200821 0 24.12 24.175 23.35 23.99 5586 23.99 down down correct
TAST.US Carrols Restaurant Group Inc 20200821 0 6.71 6.86 6.62 6.66 228836 6.0436 down down correct
TATT.US TAT Technologies Ltd 20200821 0 4.31 4.31 3.99 4.27 25443 4.27 down down correct
TAYD.US Taylor Devices Inc 20200821 0 10.2 10.2 10.2 10.2 0 10.2
TBBK.US The Bancorp Inc 20200821 0 9.34 9.455 9.11 9.19 212994 9.19 down down correct
TBK.US Triumph Bancorp Inc 20200821 0 27.67 28.19 27.47 27.79 65021 27.79 up up correct
TBKCP.US Triumph Bancorp Inc 20200821 0 25.33 25.52 25.3 25.5 5700 22.6124 up up correct
TBLT.US ToughBuilt Industries Inc 20200821 0 0.701 0.73 0.697 0.7128 1300924 0.7128 up up correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20200821 0 0.073 0.09 0.073 0.085 108089 0.085 up up correct
TBNK.US Territorial Bancorp Inc 20200821 0 21.52 21.87 21.21 21.51 18542 20.3646 down down correct
TBPH.US Theravance Biopharma Inc 20200821 0 18.1 18.55 17.92 18.455 443041 18.455 up up correct
TC.US TuanChe ADR 20200821 0 1.37 1.45 1.335 1.44 6760 5.76 up down incorrect
TCBI.US Texas Capital Bancshares Inc 20200821 0 31.53 32.08 31.11 31.82 296412 31.82 up up correct
TCBK.US TriCo Bancshares 20200821 0 28.19 28.45 27.76 28.03 57570 27.0103 down down correct
TCCO.US Technical Communications Corporation 20200821 0 3.8 3.8695 3.66 3.7 45989 3.7 down down correct
TCDA.US Tricida Inc 20200821 0 14.33 14.35 13.17 13.24 1189900 13.24 down down correct
TCFC.US The Community Financial Corporation 20200821 0 22.51 22.54 22.14 22.42 6082 21.9903 down down correct
TCMD.US Tactile Systems Technology Inc 20200821 0 36.11 36.46 34.44 34.77 173300 34.77 down down correct
TCOM.US Trip.com Group Limited 20200821 0 27.79 28.22 27.79 28.12 2999044 28.12 up down incorrect
TCON.US TRACON Pharmaceuticals Inc 20200821 0 1.6 1.72 1.55 1.64 1373285 1.64 up down incorrect
TCPC.US BlackRock TCP Capital Corp 20200821 0 9.7 9.76 9.5 9.72 321327 8.4571 up up correct
TCRR.US TCR2 Therapeutics Inc 20200821 0 20.61 20.94 19.98 20.69 365900 20.69 up up correct
TCX.US Tucows Inc 20200821 0 65.18 65.67 63.91 64.85 19464 64.85 down up incorrect
TDACU.US Trident Acquisitions Corp 20200821 0 10.82 10.82 10.82 10.82 0 10.82
TDACW.US Trident Acquisitions Corp. Warrant 20200821 0 0.2 0.2092 0.1999 0.2 52502 0.2
TDW.US WT 20200821 0 0.3149 0.3872 0.3149 0.3872 824 0.3872 up up correct
TEAM.US Atlassian Corporation Plc 20200821 0 166.57 167.71 164.29 166.64 1321148 166.64 up down incorrect
TECH.US Bio 20200821 0 258.94 259 255.2072 257.82 157255 256.7883 down down correct
TECTP.US Tectonic Financial Inc 20200821 0 8.4 8.4 8.4 8.4 0 7.4835
TEDU.US Tarena International Inc 20200821 0 1.68 1.71 1.61 1.61 51285 8.05 down down correct
TELA.US TELA Bio Inc 20200821 0 12.95 13.98 12.95 13.79 54600 13.79 up down incorrect
TELL.US Tellurian Inc 20200821 0 0.9076 0.9234 0.89 0.898 4510425 0.898 down down correct
TENB.US Tenable Holdings Inc 20200821 0 35.09 35.48 34.08 34.56 678000 34.56 down down correct
TENX.US Tenax Therapeutics Inc 20200821 0 1.5 1.53 1.38 1.52 397883 1.52 up down incorrect
TER.US Teradyne Inc 20200821 0 88.58 88.58 87.52 88 1258350 87.5542 down down correct
TESS.US TESSCO Technologies Incorporated 20200821 0 6.71 6.99 6.53 6.69 30100 6.69 down down correct
TFC.US PR 20200821 0 26.23 26.39 26.23 26.28 209819 24.7525 up up correct
TFFP.US TFF Pharmaceuticals Inc 20200821 0 13.5 14.53 13.5 13.86 631100 13.86 up up correct
TFSL.US TFS Financial Corporation 20200821 0 14.91 15.04 14.8282 14.95 133135 13.6589 up down incorrect
TGA.US TransGlobe Energy Corporation 20200821 0 0.56 0.57 0.5264 0.5666 314144 0.5302 up up correct
TGLS.US Tecnoglass Inc 20200821 0 5.26 5.36 5.1 5.33 23208 5.2553 up up correct
TGTX.US TG Therapeutics Inc 20200821 0 23.61 24.3 23.14 23.57 1176361 23.57 down down correct
TH.US Target Hospitality Corp 20200821 0 1.45 1.48 1.37 1.43 281750 1.43 down up incorrect
THCA.US Tuscan Holdings Corp. II 20200821 0 9.93 9.93 9.93 9.93 0 9.93
THCAU.US Tuscan Holdings Corp. II 20200821 0 10.05 10.05 10.05 10.05 0 10.05
THCAW.US THCAW 20200821 0 0.45 0.45 0.4444 0.4444 400 0.4444 down down correct
THFF.US First Financial Corporation 20200821 0 34.25 34.47 33.43 33.78 73718 32.9629 down down correct
THMA.US Thimble Point Acquisition Corp 20200821 0 0.35 0.35 0.35 0.35 0 0.35
THMO.US ThermoGenesis Holdings Inc 20200821 0 3.31 3.77 3.24 3.7 546463 3.7 up up correct
THRM.US Gentherm Incorporated 20200821 0 43.19 43.46 42.98 43.39 83038 43.39 up down incorrect
THRY.US Thryv Holdings Inc 20200821 0 5.865 5.865 5.865 5.865 0 5.865
THTX.US Theratechnologies Inc 20200821 0 2.73 2.73 2.59 2.68 111600 2.68 down down correct
TIG.US Trean Insurance Group Inc 20200821 0 16.69 16.76 15.95 16.64 111481 16.64 down up incorrect
TIGO.US Millicom International Cellular S.A 20200821 0 27.3 27.355 27.15 27.26 90700 27.26 down up incorrect
TIGR.US UP Fintech Holding Limited 20200821 0 6.05 6.1 5.77 5.9 1047600 5.9 down down correct
TILE.US Interface Inc 20200821 0 7.5 7.54 7.265 7.28 391759 7.2409 down down correct
TIPLX.US Total Income + Real Estate Fund Class L 20200821 0 29.1 29.1 29.1 29.1 0 27.2327
TIPPX.US Total Income + Real Estate Fund CL C 20200821 0 27.99 27.99 27.99 27.99 0 25.8012
TIPRX.US Totl In Rl Est A 20200821 0 29.34 29.34 29.34 29.34 0 27.4644
TIPT.US Tiptree Inc 20200821 0 5.95 5.95 5.5 5.5 45772 5.378 down up incorrect
TIPWX.US Total Income + Real Estate Fund CL I 20200821 0 29.87 29.87 29.87 29.87 0 27.9752
TITN.US Titan Machinery Inc 20200821 0 11.85 12.47 11.7511 12.33 262546 12.33 up up correct
TLF.US Tandy Leather Factory Inc 20200821 0 16.8 16.88 16.8 16.88 980 16.6192 up up correct
TLGT.US Teligent Inc 20200821 0 1.52 1.58 1.41 1.42 385030 1.42 down down correct
TLMD.US SOC Telemed Inc 20200821 0 10.09 10.2 10.05 10.11 384722 10.11 up up correct
TLRY.US Tilray Inc 20200821 0 6.86 6.92 6.62 6.64 3937300 6.64 down up incorrect
TLSA.US Tiziana Life Sciences PLC 20200821 0 4.12 4.14 3.62 3.91 810638 3.91 down up incorrect
TMC.US TMC the metals company Inc 20200821 0 9.81 9.83 9.74 9.75 866557 9.75 down up incorrect
TMDI.US Titan Medical Inc 20200821 0 0.75 0.77 0.7345 0.75 458916 0.75
TMDX.US TransMedics Group Inc 20200821 0 17.86 17.925 17.32 17.7 117900 17.7 down down correct
TMUS.US T 20200821 0 114.34 115.25 113.38 115.01 2841000 115.01 up up correct
TNDM.US Tandem Diabetes Care Inc 20200821 0 110.17 110.25 106.63 108.71 657782 108.71 down up incorrect
TNT.US Peak Fintech Group Inc. Common Shares 20200821 0 1380 1410 1380 1410 63640 1410 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20200821 0 0.909 0.91 0.841 0.879 7759082 0.879 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20200821 0 1.09 1.09 1 1.015 67024 8.12 down down correct
TOPS.US Top Ships Inc 20200821 0 1.6 1.65 1.3 1.42 22123551 1.42 down down correct
TOUR.US Tuniu Corporation 20200821 0 1.05 1.12 1.03 1.11 101500 1.11 up up correct
TOWN.US TowneBank 20200821 0 18.16 18.19 17.77 17.93 193156 17.2722 down down correct
TPIC.US TPI Composites Inc 20200821 0 31.7 31.88 31.2 31.49 262700 31.49 down up incorrect
TPST.US Tempest Therapeutics Inc 20200821 0 1.96 1.96 1.88 1.91 32713 28.65 down down correct
TPTX.US Turning Point Therapeutics Inc 20200821 0 71.82 71.82 69.4 71.25 176300 71.25 down down correct
TREE.US LendingTree Inc 20200821 0 303.06 305.18 296.71 301 127397 301 down up incorrect
TRHC.US Tabula Rasa HealthCare Inc 20200821 0 47.83 49.3 47.82 48.39 138900 48.39 up down incorrect
TRIB.US Trinity Biotech plc 20200821 0 1.9 1.9 1.63 1.7 1469500 1.7 down down correct
TRIL.US Trillium Therapeutics Inc 20200821 0 10.36 10.51 10.05 10.46 989153 10.46 up up correct
TRIP.US TripAdvisor Inc 20200821 0 21.91 22.12 21.74 22 1481517 22 up down incorrect
TRIT.US Triterras Inc 20200821 0 10.19 10.19 10.1 10.16 98824 10.16 down down correct
TRMB.US Trimble Inc 20200821 0 50.34 51.04 50.27 50.7 1087767 50.7 up up correct
TRMD.US TORM plc 20200821 0 8 8.2 7.98 8.2 47949 7.3876 up up correct
TRMK.US Trustmark Corporation 20200821 0 23.5 23.88 23.46 23.71 1384205 22.6117 up up correct
TRNS.US Transcat Inc 20200821 0 30.7 30.75 29.36 29.63 24700 29.63 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20200821 0 0.4 0.4 0.32 0.39 9001 0.39 down down correct
TROO.US TROOPS Inc 20200821 0 1.03 1.04 1 1.02 15400 1.02 down down correct
TROW.US T. Rowe Price Group Inc 20200821 0 135.41 136.11 134.14 134.82 763672 130.0973 down down correct
TRS.US TriMas Corporation 20200821 0 24.81 25.09 24.75 25.02 113182 24.9902 up up correct
TRST.US TrustCo Bank Corp NY 20200821 0 5.8 5.9 5.76 5.79 377918 27.1915 down down correct
TRUE.US TrueCar Inc 20200821 0 4.94 5.1 4.92 4.98 630589 4.98 up up correct
TRUP.US Trupanion Inc 20200821 0 59.02 59.05 57.63 57.85 252371 57.85 down down correct
TRVG.US trivago N.V 20200821 0 1.81 1.85 1.79 1.83 120100 1.83 up up correct
TRVI.US Trevi Therapeutics Inc 20200821 0 5.04 5.04 4.562 4.78 36700 4.78 down down correct
TRVN.US Trevena Inc 20200821 0 1.95 1.96 1.52 1.57 22444430 1.57 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20200821 0 22.14 22.29 21.09 21.14 132600 19.7419 down down correct
TSBK.US Timberland Bancorp Inc 20200821 0 17.2 17.2 16.8 16.84 11488 16.1042 down down correct
TSC.US TriState Capital Holdings Inc 20200821 0 13.88 14.04 13.56 13.68 82899 13.68 down down correct
TSCAP.US TriState Capital Holdings Inc 20200821 0 23.5 24.27 23.36 23.7 2164 21.4621 up down incorrect
TSCBP.US TriState Capital Holdings Inc 20200821 0 23.009 23.91 23 23.75 10200 21.6287 up down incorrect
TSCO.US Tractor Supply Company 20200821 0 152.64 155.175 152 153.28 1438489 151.1708 up down incorrect
TSEM.US Tower Semiconductor Ltd 20200821 0 19.59 19.68 19.385 19.65 312227 19.65 up up correct
TSIFX.US TSIFX 20200821 0 9.66 9.66 9.66 9.66 0 9.2448
TSLA.US Tesla Inc 20200821 0 2044.76 2095.49 2025.05 2049.98 107447803 409.996 up up correct
TSRI.US TSR Inc 20200821 0 4.84 4.84 4.65 4.65 693 4.65 down down correct
TTCF.US Tattooed Chef Inc 20200821 0 16.1 16.34 15.95 15.98 517110 15.98 down down correct
TTD.US The Trade Desk Inc 20200821 0 468.4 474.01 461.32 461.78 578886 46.178 down down correct
TTEC.US TTEC Holdings Inc 20200821 0 58.34 58.82 57.01 58.07 396523 55.5889 down down correct
TTEK.US Tetra Tech Inc 20200821 0 93.05 93.69 91.93 93.07 556954 92.4313 up down incorrect
TTGT.US TechTarget Inc 20200821 0 39.75 39.875 38.55 38.78 599103 38.78 down down correct
TTMI.US TTM Technologies Inc 20200821 0 11.33 11.64 11.165 11.29 2317594 11.29 down down correct
TTNP.US Titan Pharmaceuticals Inc 20200821 0 0.256 0.262 0.23 0.231 209390 6.93 down down correct
TTOO.US T2 Biosystems Inc 20200821 0 1.53 1.54 1.45 1.45 4832600 1.45 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20200821 0 2.38 2.7 2.38 2.57 114378 2.369 up up correct
TTWO.US Take 20200821 0 175.05 175.05 171.84 173.14 1093178 173.14 down down correct
TURN.US 180 Degree Capital Corp 20200821 0 1.9 1.9599 1.9 1.93 41842 5.79 up up correct
TUSK.US Mammoth Energy Services Inc 20200821 0 1.55 1.57 1.42 1.5 193600 1.5 down up incorrect
TVTX.US Travere Therapeutics Inc 20200821 0 18.71 18.74 18.27 18.53 468713 18.53 down down correct
TVTY.US Tivity Health Inc 20200821 0 17.38 17.67 17 17.35 383838 17.35 down down correct
TW.US Tradeweb Markets Inc 20200821 0 55.01 55.01 53.61 54.55 516500 54.1946 down down correct
TWIN.US Twin Disc Incorporated 20200821 0 6.44 6.51 6.11 6.39 47600 6.39 down down correct
TWNK.US Hostess Brands Inc 20200821 0 12.95 12.95 12.705 12.78 663200 12.78 down down correct
TWNKW.US Hostess Brands Inc 20200821 0 1 1 0.94 0.97 44937 0.97 down down correct
TWOU.US 2U Inc 20200821 0 39.23 39.59 38.31 38.355 799617 38.355 down down correct
TWST.US Twist Bioscience Corporation 20200821 0 67.19 68.41 66.61 67.92 616600 67.92 up down incorrect
TXG.US 10x Genomics Inc 20200821 0 109.78 110.66 108.71 109.63 445600 109.63 down down correct
TXMD.US TherapeuticsMD Inc 20200821 0 1.65 1.67 1.53 1.55 2874645 1.55 down down correct
TXN.US Texas Instruments Incorporated 20200821 0 138.12 140.49 137.19 140.33 4382515 136.1268 up up correct
TXRH.US Texas Roadhouse Inc 20200821 0 61.02 61.92 60.765 61.56 552445 60.7722 up down incorrect
TYHT.US Shineco Inc 20200821 0 3.49 3.589 3.231 3.36 36300 3.36 down down correct
TYME.US Tyme Technologies Inc 20200821 0 1.24 1.2699 1.17 1.19 296742 1.19 down down correct
TZOO.US Travelzoo 20200821 0 6.5 6.6 6.4 6.49 60700 6.49 down down correct
UAL.US United Airlines Holdings Inc 20200821 0 33.8 34.44 32.98 33.04 22730340 33.04 down down correct
UBCP.US United Bancorp Inc 20200821 0 11 11.08 10.5701 11.08 735 10.4657 up up correct
UBFO.US United Security Bancshares 20200821 0 5.9 6.01 5.9 5.97 66833 5.5428 up up correct
UBOH.US United Bancshares Inc 20200821 0 18.8 18.8 18.8 18.8 225 18.0646
UBSI.US United Bankshares Inc 20200821 0 26.48 26.7 25.93 26.34 380311 24.7233 down down correct
UBX.US Unity Biotechnology Inc 20200821 0 3.02 3.08 2.93 2.98 2049300 2.98 down down correct
UCBI.US United Community Banks Inc 20200821 0 17.54 17.6404 17.23 17.36 369660 16.6653 down down correct
UCBIO.US United Community Banks Inc 20200821 0 26.98 27.02 26.95 26.95 31400 24.5086 down down correct
UCL.US uCloudlink Group Inc 20200821 0 13.46 14.56 13.46 14.56 1787 14.56 up up correct
UCTT.US Ultra Clean Holdings Inc 20200821 0 26.05 26.23 25.3 25.5 415918 25.5 down up incorrect
UEIC.US Universal Electronics Inc 20200821 0 43.64 43.64 42.78 43.38 55100 43.38 down down correct
UEPS.US Net 1 UEPS Technologies Inc 20200821 0 3.35 3.39 3.3 3.32 47917 3.32 down down correct
UFCS.US United Fire Group Inc 20200821 0 25.74 25.98 25.16 25.45 49935 24.3937 down up incorrect
UFPI.US UFP Industries Inc 20200821 0 61.8 62.05 60.68 62 286507 61.2004 up up correct
UFPT.US UFP Technologies Inc 20200821 0 42.79 43.11 42.22 42.93 50600 42.93 up up correct
UG.US United 20200821 0 15.15 15.15 14.93 15.01 1106 14.2619 down down correct
UHAL.US AMERCO 20200821 0 353.89 353.89 349.58 350.18 41080 347.3311 down down correct
UIHC.US United Insurance Holdings Corp 20200821 0 8.21 8.25 8.06 8.06 46219 7.5868 down down correct
UK.US Ucommune International Ltd 20200821 0 10.18 10.18 10.14 10.1403 2133 10.1403 down down correct
ULBI.US Ultralife Corporation 20200821 0 6.33 6.49 6.22 6.46 26200 6.46 up up correct
ULH.US Universal Logistics Holdings Inc 20200821 0 19.57 19.6 19.4 19.47 56336 19.0125 down down correct
ULTA.US Ulta Beauty Inc 20200821 0 204.39 215.2 203.99 214 1456727 214 up up correct
UMBF.US UMB Financial Corporation 20200821 0 52.24 52.87 52.03 52.75 825689 51.4498 up up correct
UMPQ.US Umpqua Holdings Corporation 20200821 0 11.03 11.18 10.88 11.05 1748995 10.4113 up up correct
UNAM.US Unico American Corporation 20200821 0 4.77 4.77 4.77 4.77 0 4.77
UNB.US Union Bankshares Inc 20200821 0 18.8 19 18.73 18.99 8349 17.9401 up up correct
UNIQX.US UNIQX 20200821 0 26.43 26.43 26.43 26.43 0 25.3087
UNIT.US Uniti Group Inc 20200821 0 9.96 9.96 9.77 9.91 796850 9.145 down down correct
UNTY.US Unity Bancorp Inc 20200821 0 13.59 13.8 13.24 13.24 8028 12.8992 down down correct
UONE.US Urban One Inc 20200821 0 5.71 5.71 5.01 5.02 496575 5.02 down down correct
UONEK.US Urban One Inc 20200821 0 1.26 1.27 1.11 1.14 752100 1.14 down down correct
UPLD.US Upland Software Inc 20200821 0 33.8 34.26 33.4 33.63 427666 33.63 down down correct
UPWK.US Upwork Inc 20200821 0 15.31 15.47 14.71 14.75 1967000 14.75 down down correct
URBN.US Urban Outfitters Inc 20200821 0 18.93 19.31 18.585 18.85 1670019 18.85 down down correct
URGN.US UroGen Pharma Ltd 20200821 0 23.77 24.09 23.12 23.81 161600 23.81 up up correct
USAK.US USA Truck Inc 20200821 0 11.26 11.58 11.19 11.48 44583 11.48 up down incorrect
USAP.US Universal Stainless & Alloy Products Inc 20200821 0 7.32 7.39 6.62 6.62 51800 6.62 down down correct
USAU.US U.S. Gold Corp 20200821 0 12.41 12.47 11.2 11.2 159069 11.2 down up incorrect
USEG.US U.S. Energy Corp 20200821 0 5.64 5.7 5.3 5.36 68900 5.36 down down correct
USIO.US Usio Inc 20200821 0 2.44 2.45 2.37 2.4 34225 2.4 down down correct
USLM.US United States Lime & Minerals Inc 20200821 0 93.49 94.1 93.49 93.79 3207 93.0577 up up correct
USQIX.US USQ Core Real Estate Fund 20200821 0 24.9 24.9 24.9 24.9 0 23.6772
USQSX.US USQ Core Real Estate Fund 20200821 0 24.91 24.91 24.91 24.91 0 23.6873
USWS.US U.S. Well Services Inc 20200821 0 0.34 0.358 0.33 0.33 150324 1.155 down up incorrect
USWSW.US U.S. Well Services Inc. WT EXP 031524 20200821 0 0.0352 0.0354 0.0352 0.0354 1007 0.0354 up up correct
UTHR.US United Therapeutics Corporation 20200821 0 106.83 107.56 105.86 107.25 290987 107.25 up up correct
UTMD.US Utah Medical Products Inc 20200821 0 84.08 84.08 82.26 82.92 9316 80.1074 down down correct
UTSI.US UTStarcom Holdings Corp 20200821 0 1.55 1.59 1.51 1.59 12278 1.59 up up correct
UVSP.US Univest Financial Corporation 20200821 0 15.92 16.1 15.57 15.76 82445 15.1261 down down correct
UXIN.US Uxin Limited 20200821 0 1.19 1.19 1.15 1.16 567700 1.16 down up incorrect
VABK.US Virginia National Bankshares Corporation 20200821 0 25.25 25.25 25.25 25.25 100 23.816
VALU.US Value Line Inc 20200821 0 25.85 26.0673 25.6 25.68 1905 24.7991 down down correct
VBIV.US VBI Vaccines Inc 20200821 0 3.87 3.9 3.58 3.65 4727116 3.65 down down correct
VBLT.US Vascular Biogenics Ltd 20200821 0 1.24 1.307 1.24 1.285 214900 1.285 up up correct
VBTX.US Veritex Holdings Inc 20200821 0 17.66 17.78 17.38 17.64 257427 17.1161 down down correct
VC.US Visteon Corporation 20200821 0 75.27 75.77 74.52 75.01 239117 75.01 down down correct
VCEL.US Vericel Corporation 20200821 0 16.81 16.88 16.27 16.46 297000 16.46 down up incorrect
VCMIX.US Versus Capital Multi 20200821 0 26.78 26.78 26.78 26.78 0 25.472
VCNX.US Vaccinex Inc 20200821 0 5.61 5.65 5.32 5.38 132000 5.38 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20200821 0 24.65 24.65 24.65 24.65 0 23.7779
VCTR.US Victory Capital Holdings Inc 20200821 0 17.45 17.53 16.81 17.39 110799 16.9899 down up incorrect
VCYT.US Veracyte Inc 20200821 0 35.25 36.03 35.25 35.61 476677 35.61 up down incorrect
VECO.US Veeco Instruments Inc 20200821 0 12.3 12.44 12.17 12.29 453068 12.29 down down correct
VEON.US VEON Ltd 20200821 0 1.48 1.51 1.46 1.51 2426321 1.51 up up correct
VERB.US Verb Technology Company Inc 20200821 0 1.25 1.3 1.24 1.26 390972 1.26 up down incorrect
VERBW.US Verb Technology Company Inc 20200821 0 0.47 0.54 0.4 0.4799 28085 0.4799 up up correct
VERI.US Veritone Inc 20200821 0 10.69 10.75 9.66 9.96 1070800 9.96 down down correct
VERO.US Venus Concept Inc 20200821 0 2.67 2.86 2.55 2.74 117800 2.74 up up correct
VERU.US Veru Inc 20200821 0 2.77 2.79 2.72 2.77 454600 2.77
VERX.US Vertex Inc 20200821 0 25.99 28.755 25.751 27.24 820167 27.24 up up correct
VERY.US Vericity Inc 20200821 0 8.31 8.47 8.08 8.47 1700 8.47 up up correct
VFF.US Village Farms International Inc 20200821 0 5.08 5.09 4.97 4.97 352700 4.97 down up incorrect
VFLEX.US VFLEX 20200821 0 24.18 24.18 24.18 24.18 0 22.4443
VG.US Vonage Holdings Corp 20200821 0 11.49 11.59 11.2 11.285 2618124 11.285 down down correct
VIA.US Via Renewables Inc 20200821 0 9 9.19 8.86 9.135 162053 8.2386 up up correct
VIAC.US ViacomCBS Inc 20200821 0 26.7 26.89 26.2899 26.51 4982190 25.5376 down down correct
VIACA.US ViacomCBS Inc 20200821 0 30 30.17 29.52 29.75 66968 28.7374 down down correct
VIASP.US Via Renewables Inc 20200821 0 21.586 21.645 21.274 21.352 7000 19.1255 down up incorrect
VIAV.US Viavi Solutions Inc 20200821 0 13.29 13.29 13.06 13.17 1299213 13.17 down down correct
VICR.US Vicor Corporation 20200821 0 80.45 80.55 79.57 79.87 164305 79.87 down down correct
VINC.US Vincerx Pharma Inc 20200821 0 10.125 10.125 10.125 10.125 0 10.125
VIOT.US Viomi Technology Co. Ltd 20200821 0 6.2 6.4 6.11 6.32 177700 6.32 up up correct
VIR.US Vir Biotechnology Inc 20200821 0 51.99 52.87 51.3 52.86 749400 52.86 up up correct
VIRC.US Virco Mfg. Corporation 20200821 0 2.29 2.29 2.21 2.23 12200 2.23 down down correct
VIRT.US Virtu Financial Inc 20200821 0 24.88 25.11 24.78 24.98 1361857 23.6454 up up correct
VIRX.US Viracta Therapeutics Inc 20200821 0 2.9 3 2.8 2.9 1120270 2.9
VISL.US Vislink Technologies Inc 20200821 0 1.845 1.95 1.77 1.82 1697829 1.82 down up incorrect
VITL.US Vital Farms Inc 20200821 0 36.05 37.23 35.64 36.97 143336 36.97 up down incorrect
VIVE.US Viveve Medical Inc 20200821 0 5.7 5.8 5.402 5.57 63695 5.57 down down correct
VIVO.US Meridian Bioscience Inc 20200821 0 17 17.27 16.76 16.86 530230 16.86 down up incorrect
VJET.US voxeljet AG 20200821 0 5.81 5.975 5.31 5.36 45640 5.36 down down correct
VKTX.US Viking Therapeutics Inc 20200821 0 7.73 8.05 7.7033 7.93 1090384 7.93 up up correct
VLCN.US Volcon Inc. Common stock 20200821 0 6.75 6.75 6.75 6.75 0 6.75
VLDR.US Velodyne Lidar Inc 20200821 0 17.95 18.25 17.54 17.54 299491 17.54 down down correct
VLDRW.US Velodyne Lidar Inc 20200821 0 3.02 3.25 2.97 3.02 256140 3.02
VLGEA.US Village Super Market Inc 20200821 0 25.41 25.6 25.16 25.45 32074 24.1302 up up correct
VLY.US Valley National Bancorp 20200821 0 7.46 7.555 7.43 7.49 1700736 7.0569 up up correct
VLYPO.US Valley National Bancorp 20200821 0 24.46 24.46 24.365 24.46 3048 22.561
VLYPP.US Valley National Bancorp 20200821 0 26.195 26.24 26.19 26.2 2530 24.1392 up up correct
VMAC.US Vistas Media Acquisition Company Inc 20200821 0 9.67 9.75 9.67 9.7 266500 9.7 up up correct
VMACU.US Vistas Media Acquisition Company Inc 20200821 0 9.97 9.97 9.935 9.947 28900 9.947 down down correct
VMACW.US Vistas Media Acquisition Company Inc 20200821 0 0.3 0.3 0.3 0.3 1000 0.3
VMD.US Viemed Healthcare Inc 20200821 0 10.79 11.33 10.64 11.21 283900 11.21 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20200821 0 11.22 11.22 10.64 10.66 382073 10.66 down up incorrect
VNET.US 21Vianet Group Inc 20200821 0 23.03 23.06 22.095 22.18 1029814 22.18 down down correct
VNOM.US Viper Energy Partners LP 20200821 0 10.14 10.21 9.99 10.07 515990 9.394 down down correct
VOD.US Vodafone Group Plc 20200821 0 15.05 15.06 14.93 14.99 3062692 13.6475 down down correct
VOXX.US VOXX International Corporation 20200821 0 6.65 6.81 6.56 6.58 75192 6.58 down down correct
VQS.US Viq Solutions Inc 20200821 0 2.69 2.9595 2.69 2.9435 650 2.9435 up down incorrect
VRA.US Vera Bradley Inc 20200821 0 4.22 4.34 4.06 4.32 288126 4.32 up up correct
VRAY.US ViewRay Inc 20200821 0 2.94 2.94 2.86 2.9 748400 2.9 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20200821 0 9.76 10.7 9.32 9.47 604900 9.47 down down correct
VRDN.US Viridian Therapeutics Inc 20200821 0 1.15 1.15 1.05 1.07 59681 16.05 down up incorrect
VREX.US Varex Imaging Corporation 20200821 0 11.99 12.16 11.86 11.97 351900 11.97 down down correct
VRM.US Vroom Inc 20200821 0 60 63.32 59.131 62.13 789500 62.13 up down incorrect
VRME.US VerifyMe Inc 20200821 0 4.11 4.35 4.08 4.13 178113 4.13 up up correct
VRMEW.US VerifyMe Inc 20200821 0 1.15 1.16 1.15 1.16 4001 1.16 up up correct
VRNA.US Verona Pharma plc 20200821 0 8.13 8.26 7.56 7.75 116665 7.75 down down correct
VRNS.US Varonis Systems Inc 20200821 0 119.49 119.545 116.75 118.14 758295 39.38 down down correct
VRNT.US Verint Systems Inc 20200821 0 46.0285 46.1185 44.9988 45.2687 345539 23.061 down up incorrect
VRRM.US Verra Mobility Corporation 20200821 0 10.58 10.69 10.37 10.58 642700 10.58
VRSK.US Verisk Analytics Inc 20200821 0 185.24 186.06 184.28 185.65 689270 184.0005 up up correct
VRSN.US VeriSign Inc 20200821 0 207.37 207.55 205.35 206.73 1356122 206.73 down down correct
VRTS.US Virtus Investment Partners Inc 20200821 0 139.35 140.8377 138.6 139.6 24889 136.8184 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20200821 0 271.73 273.11 267.99 271.28 1064119 271.28 down up incorrect
VS.US Versus Systems Inc 20200821 0 0.1677 0.1692 0.1571 0.1692 391 2.7072 up up correct
VSAT.US Viasat Inc 20200821 0 40.04 40.06 38.8 39.26 415130 39.26 down up incorrect
VSEC.US VSE Corporation 20200821 0 29.87 29.87 28 28.05 44193 27.7555 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20200821 0 5.98 5.98 5.98 5.98 0 5.7035
VSLCX.US Invesco Senior Loan Fund Class C 20200821 0 5.99 5.99 5.99 5.99 0 5.7697
VSLYX.US If Inv Snr Fnd Y 20200821 0 5.98 5.98 5.98 5.98 0 5.6848
VSTA.US Vasta Platform Limited 20200821 0 18.3 18.3 16.62 16.88 1162927 16.88 down down correct
VSTM.US Verastem Inc 20200821 0 1.42 1.44 1.35 1.36 3486300 1.36 down down correct
VTGN.US VistaGen Therapeutics Inc 20200821 0 0.7172 0.7217 0.674 0.6879 1535327 0.6879 down down correct
VTNR.US Vertex Energy Inc 20200821 0 0.6254 0.639 0.565 0.5889 325314 0.5889 down down correct
VTRS.US Viatris Inc 20200821 0 16.36 16.44 15.85 15.99 5361453 15.6258 down down correct
VTSI.US VirTra Inc 20200821 0 3.25 3.25 3.2 3.22 12813 3.22 down down correct
VTVT.US vTv Therapeutics Inc 20200821 0 2.25 2.25 2.15 2.17 188216 2.17 down down correct
VUZI.US Vuzix Corporation 20200821 0 3.65 4.34 3.52 4.31 6480041 4.31 up up correct
VVPR.US VivoPower International PLC 20200821 0 3.31 3.31 2.5 2.62 750524 2.62 down down correct
VWTR.US Vidler Water Resources Inc 20200821 0 8.72 8.74 8.49 8.57 57000 8.57 down down correct
VXRT.US Vaxart Inc 20200821 0 8.76 8.84 8.1 8.22 9656870 8.22 down down correct
VYGR.US Voyager Therapeutics Inc 20200821 0 11.52 12.19 11.5 11.94 299700 11.94 up up correct
VYNE.US VYNE Therapeutics Inc 20200821 0 6.4 6.44 6.04 6.08 527700 6.08 down down correct
VYNT.US Vyant Bio Inc 20200821 0 3.07 3.09 2.84 2.9 50300 2.9 down down correct
WABC.US Westamerica Bancorporation 20200821 0 60.1 60.76 59.75 60.18 122363 58.0453 up up correct
WAFD.US Washington Federal Inc 20200821 0 23.98 24.28 23.73 23.88 1357901 22.9578 down down correct
WAFU.US Wah Fu Education Group Limited 20200821 0 5.51 5.72 5.15 5.15 83933 5.15 down down correct
WASH.US Washington Trust Bancorp Inc 20200821 0 33.57 34.08 32.91 33.3 47648 31.4381 down down correct
WATT.US Energous Corporation 20200821 0 3.64 3.94 3.63 3.7 881549 3.7 up up correct
WB.US Weibo Corporation 20200821 0 33.76 34.09 33.48 33.79 803612 33.79 up up correct
WBA.US Walgreens Boots Alliance Inc 20200821 0 39.53 39.915 39.3 39.46 5629466 37.5569 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20200821 0 42.08 42.21 41.36 41.55 1351000 41.55 down down correct
WDAY.US Workday Inc 20200821 0 191.63 193.31 190.52 192.65 1003677 192.65 up up correct
WDC.US Western Digital Corporation 20200821 0 33.7104 33.9318 33.53 33.71 5072780 33.71 down down correct
WDFC.US WD 20200821 0 198.82 198.89 196.57 198.8 45808 195.9238 down up incorrect
WEFCX.US Wildermuth Endowment Strategy Fund Class 20200821 0 12.85 12.85 12.85 12.85 0 12.7425
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20200821 0 13.38 13.38 13.38 13.38 0 13.2733
WEN.US The Wendy's Company 20200821 0 21.8 22.055 21.63 21.79 2611272 21.2468 down down correct
WERN.US Werner Enterprises Inc 20200821 0 45.73 46.98 45.66 46.83 1074722 46.276 up up correct
WESFX.US Wildermuth Endowment Strategy Fund 20200821 0 13.31 13.31 13.31 13.31 0 13.2034
WETF.US WisdomTree Investments Inc 20200821 0 3.78 3.8 3.68 3.74 598854 3.6409 down down correct
WEYS.US Weyco Group Inc 20200821 0 17.99 17.99 17.76 17.76 23998 16.7631 down up incorrect
WFCF.US Where Food Comes From Inc 20200821 0 1.74 1.9 1.74 1.85 9009 7.3262 up down incorrect
WFCPX.US Wells Fargo & Co Non 20200821 0 26.25 26.25 26.25 26.25 0 26.25
WHF.US WhiteHorse Finance Inc 20200821 0 10.83 10.93 10.62 10.65 89103 8.9993 down down correct
WHFBZ.US WHFBZ 20200821 0 24.74 25.15 24.66 25.03 3962 23.1329 up down incorrect
WHLM.US Wilhelmina International Inc 20200821 0 3.61 3.61 3.41 3.51 35420 3.51 down down correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20200821 0 3 3.15 2.86 3.02 133700 3.02 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20200821 0 14.301 14.301 14 14.08 8300 14.08 down down correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20200821 0 9.45 9.89 9.45 9.75 5501 9.75 up up correct
WILC.US G. Willi 20200821 0 19.47 19.74 19.4 19.623 1921 18.5055 up up correct
WIMI.US WiMi Hologram Cloud Inc 20200821 0 8.7 8.74 7.75 7.82 2194128 7.82 down up incorrect
WINA.US Winmark Corporation 20200821 0 156.88 157.835 155.2 155.67 6677 147.1785 down down correct
WING.US Wingstop Inc 20200821 0 166.19 168.44 164.22 168.29 294990 160.9676 up up correct
WINT.US Windtree Therapeutics Inc 20200821 0 8.91 9.0395 8.21 8.25 82334 8.25 down down correct
WIRE.US Encore Wire Corporation 20200821 0 52.5 52.76 51.58 51.81 89325 51.7305 down down correct
WISA.US Summit Wireless Technologies Inc 20200821 0 2.27 2.31 2.22 2.22 316400 2.22 down down correct
WIX.US Wix.com Ltd 20200821 0 294 295.79 281.34 284.4 580168 284.4 down down correct
WKEY.US WISeKey International Holding AG 20200821 0 10.24 10.51 10.19 10.335 82000 10.335 up up correct
WKHS.US Workhorse Group Inc 20200821 0 16.04 16.43 15.82 15.99 8338465 15.99 down down correct
WKSP.US Worksport Ltd. Common Stock 20200821 0 0.158 0.172 0.142 0.156 438100 0.156 down down correct
WLDN.US Willdan Group Inc 20200821 0 27.89 28.1 26.52 28 39040 28 up up correct
WLFC.US Willis Lease Finance Corporation 20200821 0 23.1 23.1 22.2 22.2 11400 22.2 down down correct
WLTW.US Willis Towers Watson Public Limited Company 20200821 0 202.68 202.68 197.99 198.08 854740 194.9369 down down correct
WMG.US Warner Music Group Corp 20200821 0 30.33 30.3925 29.48 30.06 525455 29.3911 down down correct
WNEB.US Western New England Bancorp Inc 20200821 0 5.13 5.13 4.92 4.96 57693 4.8021 down down correct
WORX.US SCWorx Corp 20200821 0 1.7 1.7131 1.5 1.54 453300 1.54 down up incorrect
WPRT.US Westport Fuel Systems Inc 20200821 0 1.89 1.93 1.82 1.87 999383 1.87 down down correct
WRAP.US Wrap Technologies Inc 20200821 0 8.17 8.21 7.8 8.045 590100 8.045 down down correct
WRLD.US World Acceptance Corporation 20200821 0 91.85 92.7 89.81 92.53 36400 92.53 up down incorrect
WSBC.US WesBanco Inc 20200821 0 21.97 21.97 21.31 21.56 469406 20.2512 down down correct
WSBCP.US WesBanco Inc 20200821 0 26.35 26.44 26.28 26.33 20400 23.9736 down down correct
WSBF.US Waterstone Financial Inc 20200821 0 15.48 15.5 15.29 15.44 91273 14.1432 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20200821 0 17.95 18.05 17.715 18.04 1155700 18.04 up up correct
WSFS.US WSFS Financial Corporation 20200821 0 29.05 29.3382 28.71 29.14 253758 28.7348 up up correct
WSTG.US Wayside Technology Group Inc 20200821 0 21.9 22.22 21.9 22.14 4619 21.4157 up up correct
WTBA.US West Bancorporation Inc 20200821 0 16.96 17.18 16.73 17.13 76743 16.3629 up up correct
WTER.US The Alkaline Water Company Inc 20200821 0 1.65 1.67 1.52 1.545 1591322 1.545 down down correct
WTFC.US Wintrust Financial Corporation 20200821 0 43.01 43.515 42.26 42.95 276883 42.0352 down down correct
WTFCM.US Wintrust Financial Corporation 20200821 0 25.48 25.48 25.25 25.405 9837 23.5742 down down correct
WTFCP.US Wintrust Financial Corporation 20200821 0 26.59 26.6 26.52 26.58 9834 24.3622 down down correct
WTRH.US Waitr Holdings Inc 20200821 0 4.83 4.85 4.65 4.8 2349169 4.8 down down correct
WTW.US Weight Watchers International Inc 20200821 0 23.65 23.81 23.18 23.18 2768 23.18 down up incorrect
WVE.US Wave Life Sciences Ltd 20200821 0 11.39 11.83 11.03 11.6 2027200 11.6 up up correct
WVFC.US WVS Financial Corp 20200821 0 13.0691 13.0691 13.0691 13.0691 208 12.6518
WVVI.US Willamette Valley Vineyards Inc 20200821 0 6.575 6.7253 6.5436 6.72 9452 6.72 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20200821 0 5.65 5.65 5.25 5.25 3302 4.8805 down down correct
WW.US WW International Inc 20200821 0 23.81 23.93 23.135 23.21 719876 23.21 down down correct
WWD.US Woodward Inc 20200821 0 81.69 82.69 81.08 81.39 221256 80.876 down down correct
WYNN.US Wynn Resorts Limited 20200821 0 81.46 85.58 81.1 82.79 4360847 82.79 up up correct
XAIR.US Beyond Air Inc 20200821 0 6.37 6.411 5.86 5.94 163000 5.94 down down correct
XBIO.US Xenetic Biosciences Inc 20200821 0 1.2 1.2 1.12 1.14 217336 1.14 down down correct
XBIOW.US Xenetic Biosciences Inc 20200821 0 1.2 1.2 1.2 1.2 0 1.2
XBIT.US XBiotech Inc 20200821 0 17.89 18.47 17.79 18.36 164610 18.36 up up correct
XCAPX.US ACAP Strategic Fund 20200821 0 25.51 25.51 25.51 25.51 0 24.5011
XCBFX.US Capstone Church Bond Fund 20200821 0 12.57 12.57 12.57 12.57 0 12.57
XCLIX.US XCLIX 20200821 0 10.96 10.96 10.96 10.96 0 10.6013
XCUR.US Exicure Inc 20200821 0 2.28 2.3 2.062 2.12 196400 2.12 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20200821 0 19.02 19.02 19.02 19.02 0 19.02
XEL.US Xcel Energy Inc 20200821 0 69.13 69.74 68.6581 69.61 1624177 66.8425 up up correct
XELA.US Exela Technologies Inc 20200821 0 0.47 0.471 0.4296 0.4518 4318114 1.3554 down down correct
XELB.US Xcel Brands Inc 20200821 0 0.94 1 0.891 0.999 531134 0.999 up up correct
XENE.US Xenon Pharmaceuticals Inc 20200821 0 11.96 12.06 11.78 12.04 114068 12.04 up down incorrect
XENT.US Intersect ENT Inc 20200821 0 19.81 20.01 19.24 19.25 697153 19.25 down down correct
XERS.US Xeris Pharmaceuticals Inc 20200821 0 4.38 4.68 4.07 4.16 3474900 4.16 down down correct
XFOR.US X4 Pharmaceuticals Inc 20200821 0 8.77 8.9 8.28 8.33 54775 8.33 down up incorrect
XGEIX.US Guggenheim Energy & Income Fund 20200821 0 777.8 777.8 777.8 777.8 0 639.0091
XGN.US Exagen Inc 20200821 0 15.67 15.99 15 15.5 31721 15.5 down down correct
XILSX.US Pioneer ILS Interval Fund 20200821 0 8.66 8.66 8.66 8.66 0 8.2299
XLNX.US Xilinx Inc 20200821 0 101.23 102 100.5 102 1981926 101.5211 up up correct
XLRN.US Acceleron Pharma Inc 20200821 0 93.01 94.89 93.01 93.38 343960 93.38 up up correct
XNCR.US Xencor Inc 20200821 0 35.05 35.68 35.03 35.52 202881 35.52 up up correct
XNET.US Xunlei Limited 20200821 0 3.95 3.99 3.82 3.88 474639 3.88 down down correct
XOMA.US XOMA Corporation 20200821 0 19.33 19.74 19.01 19.53 43568 19.53 up up correct
XONE.US The ExOne Company 20200821 0 9.83 10.02 9.7364 9.98 70631 9.98 up up correct
XP.US XP Inc 20200821 0 45.11 45.17 43.49 43.52 802600 43.52 down down correct
XPEL.US XPEL Inc 20200821 0 27.51 27.55 24.75 26.03 450014 26.03 down down correct
XPER.US Xperi Holding Corporation 20200821 0 13.14 13.24 12.8 12.89 880189 12.7184 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20200821 0 5.98 5.98 5.98 5.98 0 5.7071
XRAY.US DENTSPLY SIRONA Inc 20200821 0 41.85 42.71 41.6 42.6 4204698 42.1974 up down incorrect
XRTX.US XORTX Therapeutics Inc. Common Stock 20200821 0 0.1777 0.1818 0.1777 0.1818 10750 0.1818 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20200821 0 18.71 18.865 18.44 18.76 3508636 17.7144 up down incorrect
XSIAX.US ING Senior Incm Fd Cl A 20200821 0 10.34 10.34 10.34 10.34 0 9.87
XSICX.US Voya Senior Income Fund Class 20200821 0 10.32 10.32 10.32 10.32 0 9.9127
XSIIX.US ING Senior Incm Fd 20200821 0 10.3 10.3 10.3 10.3 0 9.7996
XSILX.US XSILX 20200821 0 8.68 8.68 8.68 8.68 0 8.3487
XSIWX.US ING Senior Incm Fd 20200821 0 10.35 10.35 10.35 10.35 0 9.8494
XSLCX.US Invesco Senior Loan Fund Class 20200821 0 5.98 5.98 5.98 5.98 0 5.98
XSPA.US XpresSpa Group Inc 20200821 0 2.75 2.85 2.7 2.72 3382529 2.72 down down correct
XTLB.US XTL Biopharmaceuticals Ltd 20200821 0 1.68 1.77 1.68 1.75 1727 1.75 up down incorrect
XXII.US 22nd Century Group Inc. Common Stock 20200821 0 0.6607 0.665 0.6351 0.6578 677362 0.6578 down down correct
YELL.US Yellow Corporation 20200821 0 5.18 5.65 4.6 4.87 4794900 4.87 down down correct
YI.US 111 Inc 20200821 0 7.33 7.33 6.59 6.88 312500 6.88 down up incorrect
YJ.US Yunji Inc 20200821 0 2.72 2.85 2.69 2.75 329500 2.75 up up correct
YMAB.US Y 20200821 0 42.8 42.8 40.83 41.9 101300 41.9 down down correct
YMTX.US Yumanity Therapeutics Inc 20200821 0 1.32 1.3284 1.28 1.3 34585 26 down down correct
YNDX.US Yandex N.V 20200821 0 63.39 64.13 63.16 63.57 3290750 63.57 up up correct
YORW.US The York Water Company 20200821 0 45.88 46.095 45.14 45.65 37763 44.7121 down down correct
YTEN.US Yield10 Bioscience Inc 20200821 0 5.2 5.44 5.02 5.05 61592 5.05 down down correct
YTRA.US Yatra Online Inc 20200821 0 0.72 0.72 0.675 0.68 300000 0.68 down down correct
YVR.US Liquid Media Group Ltd 20200821 0 1.75 1.75 1.67 1.71 168000 1.71 down down correct
YY.US JOYY Inc 20200821 0 87.12 88.57 86.86 86.87 368106 83.4409 down up incorrect
Z.US Zillow Group Inc 20200821 0 83.11 84.41 82.85 83.2 1820000 83.2 up up correct
ZBRA.US Zebra Technologies Corporation 20200821 0 277.41 277.41 273.67 275.33 234951 275.33 down down correct
ZCMD.US Zhongchao Inc 20200821 0 2.21 2.29 2.13 2.195 55400 2.195 down down correct
ZD.US Ziff Davis Inc. 20200821 0 71.72 71.97 69.68 69.82 1265838 69.82 down down correct
ZEST.US Ecoark Holdings Inc. Common Stock 20200821 0 3.88 3.88 1.9 3 1915900 3 down down correct
ZEUS.US Olympic Steel Inc 20200821 0 11.36 11.36 10.62 10.8 62661 10.7312 down down correct
ZG.US Zillow Group Inc 20200821 0 83.44 84.36 82.755 82.89 615368 82.89 down down correct
ZGNX.US Zogenix Inc 20200821 0 23.63 23.93 22.92 22.94 688936 22.94 down down correct
ZGYH.US Yunhong International 20200821 0 9.8 9.8 9.8 9.8 300 9.8
ZGYHR.US Yunhong International 20200821 0 0.19 0.19 0.165 0.19 2673 0.19
ZGYHU.US Yunhong International 20200821 0 10 10.02 10 10.02 1343 10.02 up up correct
ZGYHW.US Yunhong International 20200821 0 0.2 0.2 0.19 0.19 2000 0.19 down down correct
ZI.US ZoomInfo Technologies Inc 20200821 0 37.77 38.4 36.67 36.83 2434388 36.83 down down correct
ZION.US Zions Bancorporation National Association 20200821 0 32.08 32.33 31.33 31.59 2072409 30.5393 down down correct
ZIONL.US ZIONL 20200821 0 27.58 27.63 27.52 27.63 3100 25.1426 up up correct
ZIONO.US Zions Bancorporation National Association 20200821 0 26.7 27.05 26.56 26.75 7300 24.5238 up down incorrect
ZIONP.US Zions Bancorporation National Association 20200821 0 22.725 22.96 22.61 22.9 7515 21.5321 up up correct
ZIOP.US ZIOPHARM Oncology Inc 20200821 0 2.93 2.94 2.84 2.87 926827 2.87 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20200821 0 0.11 0.1199 0.099 0.1195 98197 0.1195 up up correct
ZIXI.US Zix Corporation 20200821 0 6.35 6.39 6.2 6.28 535800 6.28 down down correct
ZKIN.US ZK International Group Co. Ltd 20200821 0 1.29 1.29 1.16 1.19 58900 1.19 down down correct
ZLAB.US Zai Lab Limited 20200821 0 80.35 80.92 79.42 80.37 207600 80.37 up up correct
ZM.US Zoom Video Communications Inc 20200821 0 291 295.97 286.944 289.68 5250100 289.68 down up incorrect
ZNGA.US Zynga Inc 20200821 0 9.44 9.47 9.29 9.31 9743600 9.31 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20200821 0 35.24 35.24 33.11 33.48 64100 33.48 down up incorrect
ZS.US Zscaler Inc 20200821 0 136.42 138.8 135 135.22 2136700 135.22 down up incorrect
ZSAN.US Zosano Pharma Corporation 20200821 0 1.87 1.9 1.75 1.78 5608885 1.78 down up incorrect
ZUMZ.US Zumiez Inc 20200821 0 23.11 23.51 23.08 23.47 348403 23.47 up up correct
ZVO.US Zovio Inc 20200821 0 4.9 5.24 4.59 4.62 830600 4.62 down down correct
ZVZZT.US NASDAQ TEST STOCK 20200821 0 10.02 10.02 9.99 10.02 1614517 10.02
ZYNE.US Zynerba Pharmaceuticals Inc 20200821 0 3.82 3.8313 3.7 3.73 448156 3.73 down up incorrect
ZYXI.US Zynex Inc 20200821 0 16.65 16.79 16.1 16.26 538800 16.26 down down correct

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