CollectAI

close-nasdaq_stocks

2020/08/27

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20200827 0 10.49 10.49 10.49 10.49 0 9.9661
AACG.US ATA Creativity Global 20200827 0 1.075 1.0947 1.06 1.06 13571 1.06 down down correct
AADI.US Aadi Bioscience Inc 20200827 0 21.9 21.9195 19.2 20.7 92495 20.7 down down correct
AAIDX.US AAIDX 20200827 0 20.9 20.9 20.9 20.9 0 19.0627
AAL.US American Airlines Group Inc 20200827 0 13.43 14.26 13.12 13.28 108835695 13.28 down down correct
AAME.US Atlantic American Corporation 20200827 0 2.05 2.05 1.97 1.97 1506 1.9598 down down correct
AAOI.US Applied Optoelectronics Inc 20200827 0 11.64 11.86 11.45 11.55 663195 11.55 down down correct
AAON.US AAON Inc 20200827 0 58.2 58.515 57.4 57.97 205311 57.5001 down down correct
AAPL.US Apple Inc 20200827 0 508.57 509.94 495.33 500.04 38888096 124.0301 down down correct
AATC.US Image Sensing Systems Inc 20200827 0 3.59 3.8 3.59 3.69 3600 3.511 up up correct
AAWW.US Atlas Air Worldwide Holdings Inc 20200827 0 56.36 56.7 55.29 56.4 291413 56.4 up up correct
ABCB.US Ameris Bancorp 20200827 0 24.55 25.36 24.55 25.02 278370 24.543 up up correct
ABEO.US Abeona Therapeutics Inc 20200827 0 2.37 2.37 2.19 2.265 550521 2.265 down down correct
ABIO.US ARCA biopharma Inc 20200827 0 5.34 5.34 4.88 5.1 571034 5.1 down down correct
ABMD.US Abiomed Inc 20200827 0 309.38 314.09 304.88 311.1 207375 311.1 up down incorrect
ABST.US Absolute Software Corporation 20200827 0 11.71 12.13 11.71 12.11 2200 11.8061 up up correct
ABTX.US Allegiance Bancshares Inc 20200827 0 25.34 26.36 22.85 26.06 56985 25.57 up up correct
ABUS.US Arbutus Biopharma Corporation 20200827 0 2.9 2.9467 2.83 2.92 2262456 2.92 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20200827 0 3.975 4.05 3.975 4 1820 4 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20200827 0 37.84 38.3 37.51 37.98 924029 37.98 up down incorrect
ACB.US Aurora Cannabis Inc 20200827 0 9.32 9.6376 9.32 9.52 1552180 9.52 up up correct
ACBI.US Atlantic Capital Bancshares Inc 20200827 0 11.04 11.49 11.04 11.11 108000 11.11 up down incorrect
ACCD.US Accolade Inc 20200827 0 36.41 37.2105 35.25 35.28 424884 35.28 down up incorrect
ACER.US Acer Therapeutics Inc 20200827 0 2.76 2.76 2.5 2.52 562289 2.52 down down correct
ACET.US Adicet Bio Inc 20200827 0 2.16 2.1792 2.02 2.05 21685 14.35 down down correct
ACEVU.US ACE Convergence Acquisition Corp 20200827 0 9.99 9.99 9.99 9.99 0 9.99
ACGL.US Arch Capital Group Ltd 20200827 0 31.63 32.8301 31.59 32.31 980905 32.31 up up correct
ACGLO.US Arch Capital Group Ltd 20200827 0 26.33 26.44 26.31 26.44 16566 24.4558 up up correct
ACHC.US Acadia Healthcare Company Inc 20200827 0 30.02 31.1 29.61 30.81 364806 30.81 up down incorrect
ACHV.US Achieve Life Sciences Inc 20200827 0 8.04 8.22 7.7165 7.92 284418 7.92 down down correct
ACIU.US AC Immune SA 20200827 0 7.6 7.692 7.21 7.52 219300 7.52 down down correct
ACIW.US ACI Worldwide Inc 20200827 0 30.09 30.21 29.53 29.72 413854 29.72 down down correct
ACLS.US Axcelis Technologies Inc 20200827 0 24.11 24.25 23.42 23.54 257555 23.54 down down correct
ACMR.US ACM Research Inc 20200827 0 96.06 96.07 90 90.84 363600 90.84 down down correct
ACNB.US ACNB Corporation 20200827 0 21.91 22.95 21.73 22.51 11454 21.2677 up up correct
ACOR.US Acorda Therapeutics Inc 20200827 0 0.5297 0.5411 0.5123 0.5257 150425 3.1542 down down correct
ACRS.US Aclaris Therapeutics Inc 20200827 0 2.37 2.41 2.27 2.4 271984 2.4 up up correct
ACRX.US AcelRx Pharmaceuticals Inc 20200827 0 1.24 1.25 1.19 1.19 575000 1.19 down down correct
ACST.US Acasti Pharma Inc 20200827 0 0.6935 0.7336 0.672 0.715 309546 5.72 up up correct
ACTG.US Acacia Research Corporation 20200827 0 3.97 3.97 3.81 3.85 114744 3.85 down down correct
ADAP.US Adaptimmune Therapeutics plc 20200827 0 8.45 8.45 8.04 8.14 288440 8.14 down down correct
ADBE.US Adobe Inc 20200827 0 519.01 523.3238 504.46 510.32 3631779 510.32 down down correct
ADES.US Advanced Emissions Solutions Inc 20200827 0 4.07 4.1 3.95 3.97 84721 3.97 down down correct
ADI.US Analog Devices Inc 20200827 0 120.95 120.97 117.95 119.04 3055446 116.572 down up incorrect
ADIL.US Adial Pharmaceuticals Inc 20200827 0 1.39 1.4 1.29 1.33 593442 1.33 down down correct
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20200827 0 0.3683 0.3683 0.3683 0.3683 10 0.3683
ADMA.US ADMA Biologics Inc 20200827 0 2.78 2.88 2.66 2.75 5371691 2.75 down down correct
ADMP.US Adamis Pharmaceuticals Corporation 20200827 0 0.7109 0.7109 0.58 0.6198 6348745 0.6198 down down correct
ADMS.US Adamas Pharmaceuticals Inc 20200827 0 4.89 5.08 4.855 5.05 361799 5.05 up up correct
ADN.US Advent Technologies Holdings Inc 20200827 0 10.29 10.33 10.28 10.315 4900 10.315 up up correct
ADNWW.US Advent Technologies Holdings Inc 20200827 0 0.43 0.5 0.43 0.473 37317 0.473 up down incorrect
ADP.US Automatic Data Processing Inc 20200827 0 141.49 142.46 140.0286 141.01 1738123 136.7286 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20200827 0 40.81 41.22 39.65 40.88 695900 40.88 up up correct
ADSK.US Autodesk Inc 20200827 0 250.19 250.19 241.74 243.11 1137941 243.11 down down correct
ADTN.US ADTRAN Inc 20200827 0 11.8 11.86 11.27 11.28 223248 10.9963 down down correct
ADTX.US Aditxt Inc 20200827 0 3.85 3.9 3.6 3.84 218200 3.84 down down correct
ADUS.US Addus HomeCare Corporation 20200827 0 93.39 95.59 92.58 94 85662 94 up down incorrect
ADV.US Advantage Solutions Inc 20200827 0 10.72 10.72 10.675 10.7 15000 10.7 down down correct
ADVM.US Adverum Biotechnologies Inc 20200827 0 12.19 12.3399 11.82 11.96 1079345 11.96 down down correct
ADXN.US Addex Therapeutics Ltd 20200827 0 14 14.2 11.48 11.9 15000 11.9 down down correct
ADXS.US Advaxis Inc 20200827 0 0.455 0.512 0.453 0.478 1969300 0.478 up up correct
AEGN.US Aegion Corporation 20200827 0 16.15 16.38 15.955 16.16 62925 16.16 up up correct
AEHL.US Antelope Enterprise Holdings Limited 20200827 0 0.65 0.65 0.603 0.6136 185331 1.8408 down down correct
AEHR.US Aehr Test Systems 20200827 0 1.78 1.88 1.78 1.8 20000 1.8 up up correct
AEIS.US Advanced Energy Industries Inc 20200827 0 75.89 75.89 73.06 73.7 185994 73.3849 down down correct
AEL.US PB 20200827 0 25.7 25.7 25.45 25.54 104140 23.7391 down down correct
AEMD.US Aethlon Medical Inc 20200827 0 1.5 1.5043 1.44 1.48 161322 1.48 down down correct
AEP.US American Electric Power Company Inc 20200827 0 78.8 79.36 78.2 78.37 2159844 75.0383 down down correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20200827 0 48.545 48.82 48.25 48.37 206200 44.0362 down up incorrect
AEPPZ.US American Electric Power Company Inc 20200827 0 48.75 49.04 48.48 48.48 492300 44.9735 down up incorrect
AERI.US Aerie Pharmaceuticals Inc 20200827 0 11.07 11.33 10.93 11.11 564322 11.11 up up correct
AESE.US Allied Esports Entertainment Inc 20200827 0 1.75 1.81 1.66 1.67 1147900 1.67 down down correct
AEY.US ADDvantage Technologies Group Inc 20200827 0 2.21 2.3591 2.21 2.34 209555 2.34 up up correct
AEYE.US AudioEye Inc 20200827 0 20.49 22 19.02 20.16 264400 20.16 down down correct
AEZS.US Aeterna Zentaris Inc 20200827 0 0.49 0.49 0.452 0.47 6737934 0.47 down down correct
AFBI.US Affinity Bancshares Inc 20200827 0 7.2338 7.4984 7.2338 7.2448 7208 7.2448 up up correct
AFIB.US Acutus Medical Inc 20200827 0 29.06 30.39 28.53 30 91600 30 up up correct
AFIN.US American Finance Trust Inc 20200827 0 6.7 7.03 6.7 6.85 299498 6.146 up down incorrect
AFINP.US American Finance Trust Inc 20200827 0 23.27 23.96 23.08 23.68 21100 21.6224 up up correct
AFMD.US Affimed N.V 20200827 0 3.5 3.515 3.3201 3.4 751831 3.4 down down correct
AFYA.US Afya Limited 20200827 0 23.64 24 23.02 23.25 214300 23.25 down down correct
AGBA.US AGBA Acquisition Limited 20200827 0 10.3 10.37 10.3 10.37 5700 10.37 up up correct
AGBAU.US AGBA Acquisition Limited 20200827 0 10.7 10.7 10.7 10.7 0 10.7
AGBAW.US AGBA Acquisition Limited 20200827 0 0.19 0.2 0.19 0.2 4963 0.2 up up correct
AGEN.US Agenus Inc 20200827 0 4.06 4.11 3.93 4.03 1239115 4.03 down down correct
AGFS.US AgroFresh Solutions Inc 20200827 0 2.51 2.62 2.411 2.52 105400 2.52 up up correct
AGILW.US AgileThought Inc 20200827 0 0.45 0.55 0.45 0.52 36097 0.52 up up correct
AGIO.US Agios Pharmaceuticals Inc 20200827 0 38.45 39.58 38.36 39.2 370772 39.2 up up correct
AGLE.US Aeglea BioTherapeutics Inc 20200827 0 7 7.06 6.8 6.81 165300 6.81 down down correct
AGMH.US AGM Group Holdings Inc 20200827 0 14.58 14.62 14.19 14.5 4800 14.5 down down correct
AGNC.US AGNC Investment Corp 20200827 0 14.06 14.25 14.052 14.09 6230123 12.4913 up up correct
AGNCM.US AGNC Investment Corp 20200827 0 23.76 23.78 23.73 23.77 13394 21.8085 up down incorrect
AGNCN.US AGNC Investment Corp 20200827 0 24.61 24.65 24.51 24.54 9047 22.5253 down down correct
AGNCO.US AGNC Investment Corp 20200827 0 23.45 23.58 23.43 23.43 20983 21.5838 down down correct
AGNCP.US AGNC Investment Corp. 20200827 0 22.875 22.905 22.75 22.89 16410 21.1361 up up correct
AGRX.US Agile Therapeutics Inc 20200827 0 3.09 3.105 2.97 2.98 946651 2.98 down down correct
AGTC.US Applied Genetic Technologies Corporation 20200827 0 5.2 5.2 4.87 5.03 132525 5.03 down up incorrect
AGYS.US Agilysys Inc 20200827 0 25.35 25.51 25.12 25.36 110695 25.36 up down incorrect
AHCO.US AdaptHealth Corp 20200827 0 21.57 22.78 21.09 21.7 188500 21.7 up up correct
AHPI.US Allied Healthcare Products Inc 20200827 0 7.09 7.3199 6.835 7.13 147226 7.13 up down incorrect
AIH.US Aesthetic Medical International Holdings Group Limited 20200827 0 4.75 4.98 4.55 4.57 65800 4.57 down down correct
AIHS.US Senmiao Technology Limited 20200827 0 0.395 0.4451 0.3905 0.42 1632014 0.42 up up correct
AIKI.US AIkido Pharma Inc 20200827 0 0.7 0.7019 0.65 0.66 1268291 0.66 down down correct
AIMC.US Altra Industrial Motion Corp 20200827 0 39.46 40.17 39.175 39.94 250193 39.6507 up up correct
AINV.US Apollo Investment Corporation 20200827 0 8.97 9.185 8.97 9.08 464088 7.6359 up up correct
AIRG.US Airgain Inc 20200827 0 13.75 13.86 13.7 13.75 121100 13.75
AIRT.US Air T Inc 20200827 0 11.05 11.375 11.05 11.375 871 11.375 up up correct
AIRTP.US Air T Inc 20200827 0 21.398 21.398 21.398 21.398 0 19.3605
AKAM.US Akamai Technologies Inc 20200827 0 112.83 114.71 112.38 114.06 1641949 114.06 up down incorrect
AKBA.US Akebia Therapeutics Inc 20200827 0 10.23 10.43 10.12 10.18 692200 10.18 down down correct
AKRO.US Akero Therapeutics Inc 20200827 0 33.73 33.73 31.59 31.65 114600 31.65 down down correct
AKTS.US Akoustis Technologies Inc 20200827 0 8.65 8.738 8.13 8.14 650100 8.14 down down correct
AKTX.US Akari Therapeutics Plc 20200827 0 1.64 1.7 1.62 1.68 107365 1.68 up up correct
AKUS.US Akouos Inc 20200827 0 22.2 22.793 20.985 21.47 94100 21.47 down down correct
ALAC.US Alberton Acquisition Corporation 20200827 0 10.65 10.65 10.65 10.65 0 10.65
ALACU.US Alberton Acquisition Corporation 20200827 0 10.8 10.8 10.8 10.8 0 10.8
ALACW.US Alberton Acquisition Corporation 20200827 0 0.1055 0.1125 0.0901 0.1055 8666 0.1055
ALBO.US Albireo Pharma Inc 20200827 0 28.02 28.09 26.51 27.45 161200 27.45 down up incorrect
ALCO.US Alico Inc 20200827 0 32.4 32.57 31.8 32.3 7091 30.912 down up incorrect
ALDX.US Aldeyra Therapeutics Inc 20200827 0 6.87 6.9299 6.63 6.8 579047 6.8 down down correct
ALEC.US Alector Inc 20200827 0 12.58 12.75 12.385 12.68 406900 12.68 up up correct
ALGN.US Align Technology Inc 20200827 0 300.27 310.35 299.26 305.64 739035 305.64 up up correct
ALGT.US Allegiant Travel Company 20200827 0 125.4 133.4099 124.98 131.55 260822 131.55 up up correct
ALIM.US Alimera Sciences Inc 20200827 0 6.22 6.22 5.76 6.12 52300 6.12 down down correct
ALJJ.US ALJ Regional Holdings Inc 20200827 0 0.95 1 0.9 0.99 137500 0.99 up down incorrect
ALKS.US Alkermes plc 20200827 0 16.3 16.33 15.94 16.19 765963 16.19 down down correct
ALLK.US Allakos Inc 20200827 0 86.88 89.23 85.79 88.28 174160 88.28 up up correct
ALLO.US Allogene Therapeutics Inc 20200827 0 34.7 35.1 34.01 34.69 463300 34.69 down down correct
ALLT.US Allot Ltd 20200827 0 11.09 11.09 10.65 10.67 165584 10.67 down up incorrect
ALNA.US Allena Pharmaceuticals Inc 20200827 0 1.4 1.5 1.28 1.44 1972700 1.44 up down incorrect
ALNY.US Alnylam Pharmaceuticals Inc 20200827 0 134.43 137.19 132.55 133.05 410627 133.05 down down correct
ALOT.US AstroNova Inc 20200827 0 6.85 7.14 6.82 6.93 10256 6.93 up up correct
ALPN.US Alpine Immune Sciences Inc 20200827 0 8.51 8.6 8.15 8.29 29523 8.29 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20200827 0 0.05 0.0638 0.0461 0.0584 2458041 0.0584 up up correct
ALRM.US Alarm.com Holdings Inc 20200827 0 60.97 61.01 59.372 60.09 417700 60.09 down down correct
ALRN.US Aileron Therapeutics Inc 20200827 0 1.19 1.224 1.16 1.21 215900 1.21 up up correct
ALRS.US Alerus Financial Corporation 20200827 0 19.09 20.9 19.09 20.85 22000 20.1707 up up correct
ALT.US Altimmune Inc 20200827 0 18.47 18.7 17.5239 18.22 1047450 18.22 down up incorrect
ALTM.US Altus Midstream Company 20200827 0 13 13.14 12.69 12.71 13728 11.5733 down up incorrect
ALTO.US Alto Ingredients Inc 20200827 0 3.3 4.2 3.3 3.8 9028637 3.8 up down incorrect
ALTR.US Altair Engineering Inc 20200827 0 42.61 43.01 41.81 42.24 123300 42.24 down down correct
ALVR.US AlloVir Inc 20200827 0 32.6 32.65 26.33 26.71 378300 26.71 down down correct
ALXO.US ALX Oncology Holdings Inc 20200827 0 43.05 45.21 42.76 44.08 36700 44.08 up up correct
ALYA.US Alithya Group Inc 20200827 0 2.03 2.09 1.92 2.01 5000 2.01 down up incorrect
AMAL.US Amalgamated Financial Corp 20200827 0 11.83 12.66 11.83 12.13 86714 11.8267 up up correct
AMAT.US Applied Materials Inc 20200827 0 64.29 64.29 61.29 62.03 8917799 61.41 down down correct
AMBA.US Ambarella Inc 20200827 0 50.78 50.915 49 49.18 617636 49.18 down down correct
AMCX.US AMC Networks Inc 20200827 0 25.03 25.67 24.79 25.16 392792 25.16 up up correct
AMD.US Advanced Micro Devices Inc 20200827 0 86.35 86.58 82.94 83.8 42194222 83.8 down up incorrect
AMED.US Amedisys Inc 20200827 0 242.64 245.34 239.59 243.07 107788 243.07 up down incorrect
AMEH.US Apollo Medical Holdings Inc 20200827 0 19.36 19.36 17.62 18.3 95691 18.3 down down correct
AMGN.US Amgen Inc 20200827 0 252.24 256.91 250.41 252.81 3928416 243.5691 up up correct
AMKR.US Amkor Technology Inc 20200827 0 13.03 13.08 12.37 12.54 1037292 12.4181 down up incorrect
AMNB.US American National Bankshares Inc 20200827 0 23.16 23.49 23 23 9812 21.8082 down down correct
AMOT.US Allied Motion Technologies Inc 20200827 0 43.06 43.18 42.34 42.63 18825 28.3239 down down correct
AMPG.US AmpliTech Group Inc 20200827 0 0.0624 0.0624 0.056 0.0599 261000 1.198 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20200827 0 20.25 20.43 20.14 20.31 164619 20.31 up up correct
AMRK.US A 20200827 0 23.4131 23.795 23.4 23.63 12190 21.4701 up up correct
AMRN.US Amarin Corporation plc 20200827 0 7.1 7.78 6.95 7.64 13473160 7.64 up up correct
AMRS.US Amyris Inc 20200827 0 3.23 3.24 3.08 3.19 2334500 3.19 down down correct
AMSC.US American Superconductor Corporation 20200827 0 13.01 13.17 12.42 12.65 187371 12.65 down down correct
AMSF.US AMERISAFE Inc 20200827 0 65.59 67.73 65.345 67.26 80640 57.7402 up up correct
AMSWA.US American Software Inc 20200827 0 17.65 17.65 15.3201 15.97 533074 15.5578 down down correct
AMTB.US Amerant Bancorp Inc 20200827 0 13.18 13.535 12.97 13.11 15341 13.0876 down down correct
AMTBB.US Amerant Bancorp Inc 20200827 0 9.25 9.25 9.16 9.2 7000 9.2 down up incorrect
AMTI.US Applied Molecular Transport Inc 20200827 0 21.03 21.99 20.56 21.34 238200 21.34 up up correct
AMTX.US Aemetis Inc 20200827 0 1.7 2.02 1.7 1.81 1204062 1.81 up up correct
AMWD.US American Woodmark Corporation 20200827 0 88.56 88.69 86.33 87.16 159711 87.16 down down correct
AMYT.US Amryt Pharma plc 20200827 0 11.6 11.6 11 11.15 31500 11.15 down down correct
AMZN.US Amazon.com Inc 20200827 0 3450.05 3453 3378 3400 4264795 3400 down down correct
ANAB.US AnaptysBio Inc 20200827 0 16.8 16.99 16.61 16.82 91504 16.82 up up correct
ANAT.US American National Group Inc 20200827 0 74.18 75.75 74.18 75.35 22296 72.1603 up up correct
ANDE.US The Andersons Inc 20200827 0 17.53 17.96 17.49 17.67 120808 17.0852 up down incorrect
ANGI.US Angi Inc 20200827 0 14.06 14.17 13.47 13.73 2743822 13.73 down down correct
ANGO.US AngioDynamics Inc 20200827 0 9.1 9.31 9.04 9.27 131271 9.27 up down incorrect
ANIK.US Anika Therapeutics Inc 20200827 0 36.95 37.91 36.85 37.43 80490 37.43 up up correct
ANIP.US ANI Pharmaceuticals Inc 20200827 0 31.45 31.63 30.95 31.11 39084 31.11 down down correct
ANIX.US Anixa Biosciences Inc 20200827 0 1.97 2.02 1.87 1.93 400800 1.93 down up incorrect
ANNX.US Annexon Inc 20200827 0 23.11 24.16 23.11 23.87 77700 23.87 up up correct
ANPC.US AnPac Bio 20200827 0 5.73 5.92 5.5 5.56 40554 5.56 down up incorrect
ANSS.US ANSYS Inc 20200827 0 334.51 334.89 327.72 332.34 234836 332.34 down down correct
ANTE.US AirNet Technology Inc 20200827 0 1.1 1.13 1.06 1.11 160500 1.11 up up correct
ANY.US Sphere 3D Corp 20200827 0 1.83 1.92 1.68 1.77 878981 1.77 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20200827 0 14.08 14.0914 13.22 13.37 64581 13.37 down down correct
AOUT.US American Outdoor Brands Inc 20200827 0 19.43 19.475 17.4 17.94 425700 17.94 down down correct
APA.US APA Corporation 20200827 0 14.53 14.64 14.22 14.6 5400072 14.4661 up up correct
APDN.US Applied DNA Sciences Inc 20200827 0 8.39 8.58 7.08 7.35 1085698 7.35 down up incorrect
APEI.US American Public Education Inc 20200827 0 32.05 32.39 31.34 31.5 75465 31.5 down down correct
APEN.US Apollo Endosurgery Inc 20200827 0 1.45 1.53 1.4 1.5 22300 1.5 up up correct
API.US Agora Inc 20200827 0 47.81 48.25 45.13 46.55 685800 46.55 down down correct
APLS.US Apellis Pharmaceuticals Inc 20200827 0 27.7 27.7 26.69 27.09 333300 27.09 down up incorrect
APLT.US Applied Therapeutics Inc 20200827 0 23.48 23.85 22.76 23.41 91800 23.41 down down correct
APM.US Aptorum Group Limited 20200827 0 2.92 2.92 2.08 2.11 320258 2.11 down down correct
APOG.US Apogee Enterprises Inc 20200827 0 21.07 21.65 21.01 21.46 143401 20.8693 up down incorrect
APOP.US Cellect Biotechnology Ltd 20200827 0 2.58 2.59 2.37 2.44 94091 9.76 down down correct
APPF.US AppFolio Inc 20200827 0 175 178.665 173.61 173.62 62600 173.62 down up incorrect
APPH.US AppHarvest Inc 20200827 0 9.85 9.89 9.85 9.855 109600 9.855 up up correct
APPHW.US AppHarvest Inc 20200827 0 0.94 0.94 0.764 0.84 96163 0.84 down down correct
APPN.US Appian Corporation 20200827 0 57 57.92 55.7 57.36 358500 57.36 up up correct
APPS.US Digital Turbine Inc 20200827 0 23.33 24.01 22.3 22.7 5425500 22.7 down down correct
APRE.US Aprea Therapeutics Inc 20200827 0 27.15 27.685 25.5 26.82 24600 26.82 down down correct
APTO.US Aptose Biosciences Inc 20200827 0 5.06 5.07 4.8497 5.05 587299 5.05 down down correct
APTX.US Aptinyx Inc 20200827 0 3.63 3.64 3.44 3.48 99500 3.48 down down correct
APVO.US Aptevo Therapeutics Inc 20200827 0 8.4 8.46 7.89 8.02 92500 8.02 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20200827 0 1.1 1.11 1.06 1.08 25200 1.08 down down correct
APYX.US Apyx Medical Corporation 20200827 0 4.83 4.9 4.59 4.63 63300 4.63 down down correct
AQB.US AquaBounty Technologies Inc 20200827 0 2.98 2.98 2.88 2.91 367048 2.91 down up incorrect
AQMS.US Aqua Metals Inc 20200827 0 0.994 1 0.95 0.971 154600 0.971 down down correct
AQST.US Aquestive Therapeutics Inc 20200827 0 8.13 8.148 7.52 7.82 902300 7.82 down down correct
ARAV.US Aravive Inc 20200827 0 5.83 5.92 5.5601 5.73 235550 5.73 down down correct
ARAY.US Accuray Incorporated 20200827 0 2.24 2.3 2.22 2.28 331991 2.28 up up correct
ARCB.US ArcBest Corporation 20200827 0 34.29 34.92 33.78 34.81 192384 34.5852 up up correct
ARCC.US Ares Capital Corporation 20200827 0 14.25 14.5175 14.25 14.48 1613892 12.6723 up up correct
ARCE.US Arco Platform Limited 20200827 0 40.89 42.07 40.79 41.66 239400 41.66 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20200827 0 56.18 56.8211 53.42 54.89 349424 54.89 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20200827 0 6.955 7.02 6.56 7.02 4764 7.02 up up correct
ARDX.US Ardelyx Inc 20200827 0 5.62 5.62 5.42 5.54 421057 5.54 down down correct
AREC.US American Resources Corporation 20200827 0 1.17 1.2 1.15 1.17 11802 1.17
ARGO.US PA 20200827 0 25.86 25.86 25.7 25.8 76270 23.9314 down down correct
ARGX.US argenx SE 20200827 0 234.1 234.3 226.12 227.99 217300 227.99 down down correct
ARKO.US Arko Corp 20200827 0 10.13 10.15 10.08 10.1 15678 10.1 down down correct
ARKOW.US Arko Corp 20200827 0 1.1 1.1 1.08 1.09 13815 1.09 down up incorrect
ARKR.US Ark Restaurants Corp 20200827 0 9.5 9.64 9.3 9.5 20100 9.5
ARLP.US Alliance Resource Partners L.P 20200827 0 3.33 3.375 3.275 3.29 276986 3.1386 down down correct
ARNA.US Arena Pharmaceuticals Inc 20200827 0 68.52 69.53 67.51 69.13 352300 69.13 up up correct
AROW.US Arrow Financial Corporation 20200827 0 28.05 28.72 28.05 28.4 21150 27.1032 up up correct
ARQT.US Arcutis Biotherapeutics Inc 20200827 0 24.94 24.94 23.5 24.04 63800 24.04 down down correct
ARTL.US Artelo Biosciences Inc 20200827 0 1 1.03 0.921 0.98 774400 0.98 down down correct
ARTLW.US Artelo Biosciences Inc 20200827 0 0.1499 0.1499 0.1001 0.1001 12473 0.1001 down down correct
ARTNA.US Artesian Resources Corporation 20200827 0 35.3797 35.57 35.03 35.17 18904 34.0288 down down correct
ARTW.US Art's 20200827 0 2.28 2.41 2.25 2.38 26600 2.38 up up correct
ARVN.US Arvinas Inc 20200827 0 25.12 25.21 24.27 24.59 251000 24.59 down up incorrect
ARWR.US Arrowhead Pharmaceuticals Inc 20200827 0 42.62 42.67 40.33 41.84 777412 41.84 down down correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20200827 0 21.56 21.56 21.56 21.56 0 19.0286
ASLE.US AerSale Corporation 20200827 0 10.2822 10.2822 10.2822 10.2822 58 10.2822
ASLEW.US AerSale Corporation 20200827 0 0.3701 0.405 0.37 0.405 5010 0.405 up up correct
ASLN.US ASLAN Pharmaceuticals Limited 20200827 0 1.52 1.54 1.51 1.53 40262 1.53 up up correct
ASMB.US Assembly Biosciences Inc 20200827 0 21.15 21.43 20.445 21.24 87503 21.24 up up correct
ASML.US ASML Holding N.V 20200827 0 386.72 386.8 373.24 376.22 636264 372.7111 down up incorrect
ASPS.US Altisource Portfolio Solutions S.A 20200827 0 10.42 10.64 10.25 10.52 55388 10.52 up up correct
ASPU.US Aspen Group Inc 20200827 0 11.71 12.1 11.38 11.99 207800 11.99 up up correct
ASRT.US Assertio Holdings Inc 20200827 0 0.84 0.8493 0.79 0.7942 277010 3.1768 down down correct
ASRV.US AmeriServ Financial Inc 20200827 0 2.92 2.92 2.85 2.85 4604 2.753 down up incorrect
ASTC.US Astrotech Corporation 20200827 0 2.34 2.42 2.32 2.35 93888 2.35 up down incorrect
ASTE.US Astec Industries Inc 20200827 0 53.81 54.22 53.25 53.93 88556 53.3623 up down incorrect
ASTS.US AST SpaceMobile Inc 20200827 0 10.06 10.08 10.05 10.06 63000 10.06
ASTSW.US AST SpaceMobile Inc 20200827 0 0.78 0.85 0.78 0.815 42292 0.815 up up correct
ASUR.US Asure Software Inc 20200827 0 6.69 6.69 6.4399 6.52 77224 6.52 down down correct
ASYS.US Amtech Systems Inc 20200827 0 5.13 5.42 5.1 5.33 92465 5.33 up up correct
ATAX.US America First Multifamily Investors L.P 20200827 0 4.48 4.5789 4.4701 4.5 111986 4.1639 up up correct
ATCX.US Atlas Technical Consultants Inc 20200827 0 7.603 7.95 7.2 7.66 9300 7.66 up up correct
ATEC.US Alphatec Holdings Inc 20200827 0 5.79 5.86 5.67 5.84 96600 5.84 up up correct
ATER.US Aterian Inc 20200827 0 8.3 8.7 7.955 8.45 611500 8.45 up up correct
ATEX.US Anterix Inc 20200827 0 44.94 44.94 44.05 44.28 63137 44.28 down down correct
ATHE.US Alterity Therapeutics Limited 20200827 0 2.52 2.57 2.42 2.5 222979 2.5 down up incorrect
ATHX.US Athersys Inc 20200827 0 2.14 2.2 2.04 2.17 1865234 2.17 up up correct
ATIF.US ATIF Holdings Limited 20200827 0 1.19 1.23 1.11 1.18 516500 1.18 down down correct
ATLC.US Atlanticus Holdings Corporation 20200827 0 9.18 9.35 8.88 8.88 9100 8.88 down down correct
ATLO.US Ames National Corporation 20200827 0 19.47 20.1 19.47 20.01 21928 18.9226 up up correct
ATMH.US All Things Mobile Analytic Inc 20200827 0 0.2 0.2 0.2 0.2 222 0.2
ATNF.US 180 Life Sciences Corp 20200827 0 10.9263 10.9263 10.9263 10.9263 186 10.9263
ATNI.US ATN International Inc 20200827 0 58.95 59.96 57.61 59.71 38282 58.6359 up up correct
ATNX.US Athenex Inc 20200827 0 10.36 10.656 9.97 10.26 351200 10.26 down down correct
ATOM.US Atomera Incorporated 20200827 0 11.13 11.2 10.37 10.77 823000 10.77 down down correct
ATOS.US Atossa Therapeutics Inc 20200827 0 2.9 2.91 2.55 2.6 769747 2.6 down down correct
ATRA.US Atara Biotherapeutics Inc 20200827 0 13.24 13.39 12.985 13.25 377677 13.25 up up correct
ATRC.US AtriCure Inc 20200827 0 40.43 41.895 40.29 41.66 285406 41.66 up up correct
ATRI.US Atrion Corporation 20200827 0 670.27 671.45 661.98 662 4512 651.2091 down down correct
ATRO.US Astronics Corporation 20200827 0 9.22 9.74 9.21 9.3 150650 9.3 up up correct
ATRS.US Antares Pharma Inc 20200827 0 2.7 2.71 2.59 2.63 1320600 2.63 down down correct
ATSG.US Air Transport Services Group Inc 20200827 0 25.57 25.73 25.224 25.62 332084 25.62 up up correct
ATVI.US Activision Blizzard Inc 20200827 0 85 85 82.775 83.9 4221334 83.4957 down down correct
ATXI.US Avenue Therapeutics Inc 20200827 0 11.32 11.4 10.87 11.11 22000 11.11 down down correct
ATXS.US Astria Therapeutics Inc 20200827 0 42.66 43.38 39.9 40.32 79567 40.32 down down correct
ATY.US AcuityAds Holdings Inc. Common Shares 20200827 0 1.81 1.89 1.798 1.89 19700 1.89 up up correct
AUB.US Atlantic Union Bankshares Corporation 20200827 0 23.73 24.58 23.73 24.24 187541 23.3591 up up correct
AUBAP.US Atlantic Union Bankshares Corporation 20200827 0 25.95 26.198 25.95 26.05 24400 24.0991 up up correct
AUBN.US Auburn National Bancorporation Inc 20200827 0 42.9999 42.9999 41.5 41.5 2675 39.8752 down up incorrect
AUDC.US AudioCodes Ltd 20200827 0 32.24 32.33 31.27 31.68 436948 31.3434 down up incorrect
AUID.US Ipsidy Inc. Common Stock 20200827 0 3.885 3.885 3.885 3.885 756 3.885
AUPH.US Aurinia Pharmaceuticals Inc 20200827 0 13.75 13.7842 13.31 13.62 803832 13.62 down down correct
AUTL.US Autolus Therapeutics plc 20200827 0 15.97 15.97 15.26 15.3 108700 15.3 down up incorrect
AUTO.US AutoWeb Inc 20200827 0 3.79 5 3.69 4.83 8891600 4.83 up up correct
AVAV.US AeroVironment Inc 20200827 0 77.22 77.36 75.2 76.08 145003 76.08 down down correct
AVCO.US Avalon GloboCare Corp 20200827 0 1.32 1.33 1.2 1.25 734804 1.25 down down correct
AVCT.US American Virtual Cloud Technologies Inc 20200827 0 5.58 5.58 4.56 4.62 345900 4.62 down down correct
AVCTW.US AVCTW 20200827 0 0.31 0.3799 0.31 0.3253 76958 0.3253 up up correct
AVDL.US Avadel Pharmaceuticals plc 20200827 0 7.86 7.9 6.13 6.35 3347291 6.35 down down correct
AVEO.US AVEO Pharmaceuticals Inc 20200827 0 4.83 4.9 4.62 4.73 297000 4.73 down down correct
AVGO.US Broadcom Inc 20200827 0 340.49 341.3 336.14 339.14 1255211 323.6267 down down correct
AVGOP.US Broadcom Inc 20200827 0 1216.05 1216.05 1213.45 1216 5800 1121.0326 down up incorrect
AVGR.US Avinger Inc 20200827 0 0.498 0.498 0.4526 0.491 11170650 0.491 down down correct
AVID.US Avid Technology Inc 20200827 0 7.98 8.168 7.94 7.98 274880 7.98
AVNW.US Aviat Networks Inc 20200827 0 20 20.29 19 19.74 46158 9.87 down up incorrect
AVRO.US AVROBIO Inc 20200827 0 17.05 17.44 16.96 17.05 108800 17.05
AVT.US Avnet Inc 20200827 0 27.63 27.76 27.18 27.45 339855 26.4326 down down correct
AVTX.US Avalo Therapeutics Inc 20200827 0 2.57 2.585 2.5 2.54 357200 2.54 down down correct
AVXL.US Anavex Life Sciences Corp 20200827 0 4.19 4.24 4.05 4.195 408587 4.195 up up correct
AWH.US Aspira Women's Health Inc 20200827 0 2.94 2.95 2.71 2.76 614758 2.76 down up incorrect
AWRE.US Aware Inc 20200827 0 2.69 2.78 2.69 2.72 14400 2.72 up down incorrect
AXAS.US Abraxas Petroleum Corporation 20200827 0 0.1865 0.192 0.1857 0.1885 171763 3.77 up up correct
AXDX.US Accelerate Diagnostics Inc 20200827 0 13 13.15 11.82 12.27 336342 12.27 down down correct
AXGN.US AxoGen Inc 20200827 0 11.05 11.69 10.68 11.52 311651 11.52 up up correct
AXLA.US Axcella Health Inc 20200827 0 5.37 5.4 5.06 5.17 239500 5.17 down down correct
AXNX.US Axonics Inc 20200827 0 43.74 43.84 42.58 43.35 348500 43.35 down up incorrect
AXON.US Axon Enterprise Inc 20200827 0 86.19 86.73 85.265 85.39 502532 85.39 down down correct
AXSM.US Axsome Therapeutics Inc 20200827 0 77.1 77.2046 75.28 76.4 202664 76.4 down down correct
AXTI.US AXT Inc 20200827 0 5.86 5.87 5.47 5.6 447800 5.6 down down correct
AY.US Atlantica Sustainable Infrastructure plc 20200827 0 30.37 30.64 30.15 30.49 434598 28.3809 up up correct
AYLA.US Ayala Pharmaceuticals Inc 20200827 0 12.159 12.159 12.159 12.159 500 12.159
AYRO.US Ayro Inc 20200827 0 3.7 3.745 3.37 3.42 1470750 3.42 down down correct
AYTU.US Aytu Biopharma Inc 20200827 0 1.15 1.18 1.14 1.15 370835 11.5
AZN.US AstraZeneca PLC 20200827 0 57 57 55.646 56.11 4195081 54.6085 down down correct
AZPN.US Aspen Technology Inc 20200827 0 128.12 128.565 125.71 126.83 226229 126.83 down down correct
AZRX.US AzurRx BioPharma Inc 20200827 0 0.77 0.8028 0.7686 0.78 18681 7.8 up down incorrect
BAND.US Bandwidth Inc 20200827 0 155.2 157.37 147.822 148.99 409400 148.99 down down correct
BANF.US BancFirst Corporation 20200827 0 44.39 45.7 44.39 44.9 103048 43.558 up down incorrect
BANR.US Banner Corporation 20200827 0 35.84 37.15 35.84 36.92 144033 35.4042 up down incorrect
BANX.US StoneCastle Financial Corp 20200827 0 19 19.4999 18.67 19.38 10395 17.6301 up down incorrect
BASE.US Couchbase Inc. Common Stock 20200827 0 22.22 22.22 22.22 22.22 100 22.22
BATRA.US The Liberty Braves Group 20200827 0 19.88 20.315 19.64 19.92 48700 19.92 up up correct
BATRK.US The Liberty Braves Group 20200827 0 19.73 20.27 19.47 19.81 192500 19.81 up up correct
BBBY.US Bed Bath & Beyond Inc 20200827 0 12.161 12.25 11.61 11.91 5959322 11.91 down down correct
BBCP.US Concrete Pumping Holdings Inc 20200827 0 3.67 3.744 3.61 3.7 20400 3.7 up up correct
BBGI.US Beasley Broadcast Group Inc 20200827 0 1.61 1.65 1.55 1.59 283000 1.59 down down correct
BBI.US Brickell Biotech Inc 20200827 0 0.84 0.84 0.8 0.82 1195100 0.82 down down correct
BBIG.US Vinco Ventures Inc 20200827 0 2.05 2.19 2.03 2.08 363273 2.08 up up correct
BBIO.US BridgeBio Pharma Inc 20200827 0 29.27 30.19 28.88 29.28 287500 29.28 up up correct
BBQ.US BBQ Holdings Inc 20200827 0 4.18 4.5 4.15 4.26 54900 4.26 up up correct
BBSI.US Barrett Business Services Inc 20200827 0 57.53 58.22 56.235 56.69 72613 55.5359 down up incorrect
BCBP.US BCB Bancorp Inc 20200827 0 8.15 8.24 8.09 8.09 22982 7.6372 down down correct
BCDA.US BioCardia Inc 20200827 0 2.37 2.3844 2.25 2.31 90818 2.31 down down correct
BCDAW.US BioCardia Inc 20200827 0 0.62 0.62 0.62 0.62 1000 0.62
BCEL.US Atreca Inc 20200827 0 13.77 13.98 13.03 13.05 154700 13.05 down up incorrect
BCLI.US Brainstorm Cell Therapeutics Inc 20200827 0 12 12.3186 11.55 12.1 319839 12.1 up up correct
BCML.US BayCom Corp 20200827 0 11.57 11.7 11.49 11.5 18400 11.5 down up incorrect
BCOR.US Blucora Inc 20200827 0 12.01 12.31 11.96 12.04 265418 12.04 up up correct
BCOV.US Brightcove Inc 20200827 0 11.24 11.28 10.902 11.13 117174 11.13 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20200827 0 6.459 6.459 6.459 6.459 0 6.459
BCPC.US Balchem Corporation 20200827 0 98.87 99.155 97.19 97.52 55154 96.6419 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20200827 0 4 4.04 3.855 3.92 4182063 3.92 down up incorrect
BCTX.US BriaCell Therapeutics Corp 20200827 0 5.8 5.8 5.8 5.8 400 5.8
BCYC.US Bicycle Therapeutics plc 20200827 0 18.05 18.09 17 17.56 15149 17.56 down down correct
BDREX.US BDREX 20200827 0 9.54 9.54 9.54 9.54 0 1.8116
BDRWX.US BDRWX 20200827 0 9.53 9.53 9.53 9.53 0 1.7958
BDSI.US BioDelivery Sciences International Inc 20200827 0 4.24 4.25 3.89 3.95 1552505 3.95 down down correct
BDTX.US Black Diamond Therapeutics Inc 20200827 0 28.91 29.16 27 28.28 127293 28.28 down up incorrect
BEAM.US Beam Therapeutics Inc 20200827 0 25.16 25.23 24.395 24.62 313400 24.62 down down correct
BECN.US Beacon Roofing Supply Inc 20200827 0 32.55 32.95 31.6 32.12 642591 32.12 down down correct
BEEM.US Beam Global 20200827 0 13.75 14.0801 12.91 13.1 336354 13.1 down down correct
BEEMW.US Beam Global 20200827 0 7.82 7.82 6.7 7 45104 7 down down correct
BELFB.US Bel Fuse Inc 20200827 0 11.95 12.265 11.55 11.71 23701 11.4159 down down correct
BFC.US Bank First Corporation 20200827 0 62.98 64.6 62.98 63.46 12322 62.0312 up up correct
BFI.US BurgerFi International Inc 20200827 0 11.4 11.43 11.1732 11.32 148373 11.32 down up incorrect
BFIIW.US BurgerFi International LLC 20200827 0 1.97 1.99 1.8 1.8 174654 1.8 down down correct
BFIN.US BankFinancial Corporation 20200827 0 7.44 7.5 7.44 7.46 11201 7.0866 up up correct
BFRA.US Biofrontera AG 20200827 0 10.57 10.8599 10.02 10.35 264123 10.35 down down correct
BFST.US Business First Bancshares Inc 20200827 0 14.18 14.6 13.715 14.55 56521 14.2047 up up correct
BGCP.US BGC Partners Inc 20200827 0 2.41 2.52 2.4 2.5 2359697 2.473 up up correct
BGFDX.US BGFDX 20200827 0 22.75 22.75 22.75 22.75 0 21.735
BGFLX.US BGFLX 20200827 0 22.72 22.72 22.72 22.72 0 21.6612
BGFTX.US BGFTX 20200827 0 22.67 22.67 22.67 22.67 0 21.705
BGFV.US Big 5 Sporting Goods Corporation 20200827 0 6.77 6.77 6.15 6.27 1507897 5.5405 down down correct
BGFVX.US BGFVX 20200827 0 23.68 23.68 23.68 23.68 0 22.6713
BGNE.US BeiGene Ltd 20200827 0 254.6 254.6 242.22 244.55 180400 244.55 down down correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20200827 0 1.12 1.15 1.07 1.14 216200 1.14 up up correct
BHF.US Brighthouse Financial Inc 20200827 0 31.12 32.42 31.11 31.89 728200 31.89 up up correct
BHFAL.US Brighthouse Financial Inc 20200827 0 27.48 27.58 27.46 27.54 10613 25.2418 up up correct
BHFAO.US Brighthouse Financial Inc 20200827 0 27.02 27.32 27.02 27.3 105046 24.7437 up up correct
BHFAP.US Brighthouse Financial Inc 20200827 0 27.195 27.38 27.195 27.37 20378 24.99 up up correct
BHTG.US BioHiTech Global Inc 20200827 0 1.38 1.39 1.28 1.32 157800 1.32 down down correct
BIDU.US Baidu Inc 20200827 0 127.47 128.39 125.67 127.25 2672291 127.25 down down correct
BIGC.US BigCommerce Holdings Inc 20200827 0 138.3 162.5 128 141 15585570 141 up up correct
BIIB.US Biogen Inc 20200827 0 280.15 282.39 278.37 279.26 1503337 279.26 down down correct
BILI.US Bilibili Inc 20200827 0 45.784 46.38 43.8 45.14 12618400 45.14 down down correct
BIMI.US BIMI International Medical Inc 20200827 0 1.7 1.9499 1.7 1.79 237727 1.79 up up correct
BIOC.US Biocept Inc 20200827 0 0.686 0.6969 0.65 0.669 464053 6.69 down down correct
BIOL.US BIOLASE Inc 20200827 0 0.333 0.333 0.306 0.3199 3549167 0.3199 down down correct
BIOX.US Bioceres Crop Solutions Corp 20200827 0 6.24 6.24 5.79 6.08 36133 6.08 down down correct
BITF.US Bitfarms Ltd. Common Stock 20200827 0 0.435 0.435 0.39 0.4 104850 0.4 down down correct
BIVI.US BioVie Inc 20200827 0 22 25 22 25 4413 25 up up correct
BJRI.US BJ's Restaurants Inc 20200827 0 27.31 28.58 27.19 28.26 328728 28.26 up up correct
BKCC.US BlackRock Capital Investment Corporation 20200827 0 2.67 2.81 2.67 2.77 292392 2.426 up up correct
BKEP.US Blueknight Energy Partners L.P 20200827 0 1.49 1.51 1.4715 1.51 32036 1.3888 up up correct
BKEPP.US Blueknight Energy Partners L.P 20200827 0 5.82 5.8782 5.82 5.8776 5396 5.2061 up down incorrect
BKNG.US Booking Holdings Inc 20200827 0 1892.58 1924.86 1874.27 1893.5 398900 1893.5 up down incorrect
BKR.US Baker Hughes Company 20200827 0 15.06 15.15 14.68 14.73 6289902 14.1171 down down correct
BKSC.US Bank of South Carolina Corporation 20200827 0 16.21 16.84 16.21 16.44 1605 15.6469 up up correct
BKYI.US BIO 20200827 0 0.59 0.61 0.5731 0.586 434775 4.688 down down correct
BL.US BlackLine Inc 20200827 0 78.88 87.45 76.08 84.83 2955700 84.83 up down incorrect
BLBD.US Blue Bird Corporation 20200827 0 11.72 11.83 11.45 11.52 153878 11.52 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20200827 0 2 2 2 2 0 2
BLCM.US Bellicum Pharmaceuticals Inc 20200827 0 6.27 6.309 5.904 6.19 33500 6.19 down down correct
BLCT.US BlueCity Holdings Limited 20200827 0 15.05 15.05 13.4 13.4 417500 13.4 down down correct
BLDE.US Blade Air Mobility Inc 20200827 0 10.02 10.02 9.95 9.95 186400 9.95 down down correct
BLDEW.US Blade Air Mobility Inc 20200827 0 0.95 1.06 0.92 1.06 58500 1.06 up up correct
BLDP.US Ballard Power Systems Inc 20200827 0 16.07 16.1 15.58 15.82 3789600 15.82 down down correct
BLFS.US BioLife Solutions Inc 20200827 0 20.75 21.44 20.0886 21.26 269112 21.26 up up correct
BLI.US Berkeley Lights Inc 20200827 0 63.26 65.6 63 63.68 78200 63.68 up up correct
BLIN.US Bridgeline Digital Inc 20200827 0 2.05 2.06 1.93 1.99 86200 1.99 down down correct
BLKB.US Blackbaud Inc 20200827 0 64.23 64.605 63.4263 63.84 205641 63.84 down down correct
BLMN.US Bloomin' Brands Inc 20200827 0 12.66 13.08 12.64 12.98 2067481 12.98 up up correct
BLNK.US Blink Charging Co 20200827 0 7.26 7.48 6.89 7.07 3691892 7.07 down up incorrect
BLNKW.US BLNKW 20200827 0 3.6 3.76 3.51 3.57 37575 3.57 down down correct
BLPH.US Bellerophon Therapeutics Inc 20200827 0 11.82 11.82 11.11 11.29 59372 11.29 down up incorrect
BLRX.US BioLineRx Ltd 20200827 0 1.97 1.99 1.88 1.9 268300 1.9 down up incorrect
BLU.US BELLUS Health Inc 20200827 0 2.5 2.53 2.44 2.45 1200517 2.45 down down correct
BLUCX.US Bluestone Community Development Fund 20200827 0 10.18 10.18 10.18 10.18 0 9.8275
BLUE.US bluebird bio Inc 20200827 0 56.7318 57.5114 56.2021 56.352 484810 36.4974 down down correct
BMRA.US Biomerica Inc 20200827 0 7.3 7.62 7.18 7.47 358372 7.47 up down incorrect
BMRC.US Bank of Marin Bancorp 20200827 0 31.71 32.4 31.71 32.23 21518 31.16 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20200827 0 74.78 77.24 74.24 75.43 4067498 75.43 up up correct
BMTC.US Bryn Mawr Bank Corporation 20200827 0 27.04 27.72 27.04 27.58 71786 26.5603 up up correct
BNFT.US Benefitfocus Inc 20200827 0 9.85 10.17 9.6901 9.92 410435 9.92 up down incorrect
BNGO.US Bionano Genomics Inc 20200827 0 0.639 0.639 0.61 0.63 7374910 0.63 down up incorrect
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20200827 0 0.1751 0.2201 0.1701 0.208 25120 0.208 up up correct
BNR.US Burning Rock Biotech Limited 20200827 0 24.3 24.51 23.9 24.33 51914 24.33 up up correct
BNSO.US Bonso Electronics International Inc 20200827 0 3.2023 3.27 3.2023 3.2472 1453 3.2472 up up correct
BNTC.US Benitec Biopharma Inc 20200827 0 7 7.22 7 7.12 4819 7.12 up up correct
BNTX.US BioNTech SE 20200827 0 68.2 68.69 64.79 65.59 1980500 65.59 down down correct
BOCH.US Bank of Commerce Holdings 20200827 0 7.56 7.61 7.5 7.55 13624 7.351 down down correct
BOKF.US BOK Financial Corporation 20200827 0 56.21 57.86 56.01 57.16 91599 55.439 up up correct
BOMN.US Boston Omaha Corporation 20200827 0 17.44 17.7 17.409 17.53 79700 17.53 up up correct
BOOM.US DMC Global Inc 20200827 0 35 35.94 34.885 35.49 79068 35.49 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20200827 0 2.6 2.7 2.34 2.7 6700 2.7 up up correct
BOTJ.US Bank of the James Financial Group Inc 20200827 0 10.819 10.819 10.819 10.819 12 9.5456
BOXL.US Boxlight Corporation 20200827 0 1.66 1.67 1.56 1.6 3145600 1.6 down down correct
BPMC.US Blueprint Medicines Corporation 20200827 0 74.09 74.765 73.51 73.91 248263 73.91 down down correct
BPOP.US Popular Inc 20200827 0 37.31 38.56 37.31 38 368279 36.4582 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20200827 0 25.98 25.98 25.8605 25.9 1213 24.0549 down down correct
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20200827 0 26.91 26.91 26.58 26.9 4686 25.5022 down up incorrect
BPRN.US The Bank of Princeton 20200827 0 19.5 19.67 19.5 19.67 1478 19.1571 up up correct
BPTH.US Bio 20200827 0 4.33 4.4299 4.15 4.32 79896 4.32 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20200827 0 12.1 12.29 12.1 12.16 3547300 11.2524 up down incorrect
BPYPN.US Brookfield Property Partners L.P 20200827 0 20.18 20.265 19.99 19.99 59100 18.1826 down down correct
BPYPO.US Brookfield Property Partners L.P 20200827 0 22.248 22.38 22.22 22.38 10300 19.9186 up up correct
BPYPP.US Brookfield Property Partners L.P 20200827 0 22.76 22.85 22.6 22.66 23500 20.5319 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20200827 0 0.47 0.485 0.46 0.475 37187 0.475 up up correct
BRID.US Bridgford Foods Corporation 20200827 0 17.65 18.2 17.5 17.5 5100 17.5 down down correct
BRKL.US Brookline Bancorp Inc 20200827 0 9.67 9.95 9.635 9.78 219211 9.3857 up up correct
BRKR.US Bruker Corporation 20200827 0 42.23 42.6 41.14 42.21 276179 42.046 down up incorrect
BRKS.US Brooks Automation Inc 20200827 0 52.09 52.205 50.81 51.16 331519 50.8194 down down correct
BRLIR.US Brilliant Acquisition Corporation 20200827 0 0.22 0.22 0.2135 0.2135 320 0.2135 down down correct
BRLIU.US Brilliant Acquisition Corporation 20200827 0 10.1 10.1 10.07 10.07 500 10.07 down down correct
BRLIW.US Brilliant Acquisition Corporation 20200827 0 0.16 0.2 0.1421 0.1421 5963 0.1421 down down correct
BROG.US Brooge Energy Limited 20200827 0 9.5 9.5 8.89 9.341 5300 9.341 down up incorrect
BRP.US BRP Group Inc 20200827 0 24.54 25.47 24.39 24.56 276800 24.56 up up correct
BRQS.US Borqs Technologies Inc 20200827 0 1.18 1.2 1.1 1.11 545495 1.11 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20200827 0 0.0118 0.0189 0.0115 0.0177 259769394 70.8 up up correct
BRY.US Berry Corporation 20200827 0 3.76 3.87 3.76 3.85 282202 3.7402 up down incorrect
BSBK.US Bogota Financial Corp 20200827 0 7.15 7.21 7.15 7.16 31400 7.16 up up correct
BSET.US Bassett Furniture Industries Incorporated 20200827 0 12.47 12.78 11.6823 12.72 71873 12.1657 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20200827 0 2.7 2.7 2.7 2.7 0 2.7
BSGM.US BioSig Technologies Inc 20200827 0 7.68 7.9 7.32 7.35 308600 7.35 down down correct
BSQR.US BSQUARE Corporation 20200827 0 1.38 1.46 1.37 1.39 20900 1.39 up up correct
BSRR.US Sierra Bancorp 20200827 0 17.88 18.37 17.88 18.17 14276 17.3744 up up correct
BSVN.US Bank7 Corp 20200827 0 10.5 10.5 10 10 1130 9.5917 down down correct
BTAI.US BioXcel Therapeutics Inc 20200827 0 38.99 40.11 38.29 39.86 279000 39.86 up up correct
BTAQU.US Burgundy Technology Acquisition Corporation 20200827 0 10 10.02 9.92 9.98 8521100 9.98 down down correct
BTB.US Bit Brother Limited 20200827 0 2.38 2.51 1.74 2.04 2944000 2.04 down down correct
BTBT.US Bit Digital Inc 20200827 0 4.78 4.925 4.68 4.7471 90523 4.7471 down down correct
BTCS.US BTCS Inc. Common Stock 20200827 0 0.19 0.205 0.175 0.182 48913 1.82 down up incorrect
BTCY.US Biotricity Inc. Common Stock 20200827 0 1.3 1.385 1.28 1.35 22000 1.35 up up correct
BTRS.US BTRS Holdings Inc 20200827 0 10.1 10.3107 10.1 10.25 53833 10.25 up up correct
BTRSW.US BTRS Holdings Inc 20200827 0 1.257 1.29 1.257 1.29 2505 1.29 up down incorrect
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20200827 0 1.84 1.87 1.75 1.87 207785 3.74 up up correct
BUSE.US First Busey Corporation 20200827 0 17.63 18.11 17.56 18.03 91973 17.1543 up up correct
BVXV.US BiondVax Pharmaceuticals Ltd 20200827 0 37.96 37.96 35.75 36.27 35745 36.27 down down correct
BWAY.US BrainsWay Ltd 20200827 0 7.5 7.5 7.05 7.4 46400 7.4 down down correct
BWB.US Bridgewater Bancshares Inc 20200827 0 9.77 10.17 9.77 10.01 43666 10.01 up up correct
BWEN.US Broadwind Inc 20200827 0 3.66 3.76 3.56 3.68 116400 3.68 up up correct
BWFG.US Bankwell Financial Group Inc 20200827 0 15.78 15.84 15.01 15.6 8335 15.1149 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20200827 0 17.75 17.944 17 17.2 58400 16.1798 down down correct
BXRX.US Baudax Bio Inc 20200827 0 2.97 2.97 2.78 2.87 210049 2.87 down down correct
BYFC.US Broadway Financial Corporation 20200827 0 1.84 1.86 1.63 1.79 1072940 1.79 down down correct
BYND.US Beyond Meat Inc 20200827 0 129.5 138.5 128.78 132.15 10979530 132.15 up down incorrect
BYRN.US Byrna Technologies Inc 20200827 0 19.9 20.1 17.6 18.7 55445 18.7 down down correct
BYSI.US BeyondSpring Inc 20200827 0 10.78 10.78 9.83 9.99 236100 9.99 down down correct
BZUN.US Baozun Inc 20200827 0 42.62 43.11 41.3 41.68 729058 41.68 down down correct
CAAS.US China Automotive Systems Inc 20200827 0 2.76 2.86 2.64 2.76 94914 2.76
CABA.US Cabaletta Bio Inc 20200827 0 11.01 11.24 10.48 10.79 99900 10.79 down down correct
CAC.US Camden National Corporation 20200827 0 32.47 33.49 32.22 33.33 30171 31.9626 up up correct
CACC.US Credit Acceptance Corporation 20200827 0 460.1 467.72 456.325 462.26 103717 462.26 up up correct
CADCX.US CADCX 20200827 0 23.63 23.63 23.63 23.63 0 22.0284
CADE.US PA 20200827 0 25.9481 26 25.8 25.96 7125 24.3328 up up correct
CADEX.US CADEX 20200827 0 23.66 23.66 23.66 23.66 0 22.1647
CADFX.US CION Ares Diversified Credit Fund W 20200827 0 23.77 23.77 23.77 23.77 0 22.1753
CADSX.US CADSX 20200827 0 23.73 23.73 23.73 23.73 0 22.1311
CADUX.US CADUX 20200827 0 23.73 23.73 23.73 23.73 0 22.1353
CADWX.US CADWX 20200827 0 23.65 23.65 23.65 23.65 0 22.0539
CAKE.US The Cheesecake Factory Incorporated 20200827 0 27.25 28.59 27.25 28.42 1686066 28.42 up up correct
CALA.US Calithera Biosciences Inc 20200827 0 4.07 4.085 3.86 3.91 470300 3.91 down down correct
CALB.US California BanCorp 20200827 0 13.3 13.3 13.06 13.06 4100 13.06 down down correct
CALM.US Cal 20200827 0 41.77 42.8132 41.7475 42.21 605585 42.172 up down incorrect
CALT.US Calliditas Therapeutics AB (publ) 20200827 0 23.88 24 23.13 23.49 43000 23.49 down down correct
CAMP.US CalAmp Corp 20200827 0 8.54 8.72 8.43 8.47 178246 8.47 down down correct
CAMT.US Camtek Ltd 20200827 0 15.73 16.14 15.36 15.51 82700 15.51 down down correct
CAN.US Canaan Inc 20200827 0 1.92 1.94 1.86 1.88 923200 1.88 down down correct
CAPR.US Capricor Therapeutics Inc 20200827 0 5.49 5.49 4.8541 5.09 1497618 5.09 down down correct
CAR.US Avis Budget Group Inc 20200827 0 33.21 34.39 33.21 34.15 1872044 34.15 up down incorrect
CARA.US Cara Therapeutics Inc 20200827 0 15.32 15.4 15.03 15.11 195033 15.11 down down correct
CARE.US Carter Bankshares Inc 20200827 0 7.16 7.38 7.12 7.18 25600 7.18 up up correct
CARG.US CarGurus Inc 20200827 0 25.64 25.84 25.02 25.51 1326200 25.51 down down correct
CARV.US Carver Bancorp Inc 20200827 0 6.26 6.45 6.07 6.21 218247 6.21 down down correct
CASA.US Casa Systems Inc 20200827 0 4.62 4.77 4.37 4.4 241900 4.4 down down correct
CASH.US Meta Financial Group Inc 20200827 0 19.04 19.6 18.91 19.35 179015 19.1951 up down incorrect
CASI.US CASI Pharmaceuticals Inc 20200827 0 1.75 1.76 1.71 1.71 418200 1.71 down up incorrect
CASS.US Cass Information Systems Inc 20200827 0 39.48 40.08 39.26 39.78 39059 38.2979 up up correct
CASY.US Casey's General Stores Inc 20200827 0 175.05 178.05 175.015 176.52 131337 174.9868 up up correct
CATB.US Catabasis Pharmaceuticals Inc 20200827 0 7.11 7.23 6.65 6.72 477371 40.32 down down correct
CATC.US Cambridge Bancorp 20200827 0 54.27 55.575 54.27 55.07 11505 53.1242 up up correct
CATY.US Cathay General Bancorp 20200827 0 25.27 26.08 25.26 25.72 220142 24.5677 up up correct
CBAN.US Colony Bankcorp Inc 20200827 0 11.12 11.69 11 11 10105 10.6404 down down correct
CBAT.US CBAK Energy Technology Inc 20200827 0 0.657 0.6998 0.612 0.6297 385617 0.6297 down down correct
CBAY.US CymaBay Therapeutics Inc 20200827 0 6.44 6.4426 5.81 6.12 2318701 6.12 down down correct
CBFV.US CB Financial Services Inc 20200827 0 18.73 18.85 18.6 18.66 8695 17.4518 down up incorrect
CBIO.US Catalyst Biosciences Inc 20200827 0 5.04 5.06 4.91 4.93 111921 4.93 down down correct
CBLI.US Cleveland BioLabs Inc 20200827 0 1.96 1.96 1.874 1.9 100319 1.9 down down correct
CBMB.US CBM Bancorp Inc 20200827 0 11.95 12 11.95 12 7368 11.2322 up up correct
CBNK.US Capital Bancorp Inc 20200827 0 10.78 10.78 10.1746 10.35 4173 10.3083 down down correct
CBOE.US Cboe Global Markets Inc 20200827 0 90.58 92.91 90.58 92.41 687030 90.9048 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20200827 0 122.96 130.14 122.96 129.87 556775 127.7274 up up correct
CBSH.US Commerce Bancshares Inc 20200827 0 59.45 60.55 59.435 60.19 206979 53.3344 up up correct
CBTX.US CBTX Inc 20200827 0 15.98 16.51 15.95 16.23 39561 15.8479 up up correct
CCAC.US WT 20200827 0 0.8 0.8 0.6 0.75 163430 0.75 down down correct
CCAP.US Crescent Capital BDC Inc 20200827 0 12.402 12.402 12.25 12.325 1900 10.8509 down up incorrect
CCB.US Coastal Financial Corporation 20200827 0 13.84 14.101 13.75 13.81 10800 13.81 down down correct
CCBG.US Capital City Bank Group Inc 20200827 0 20.53 20.94 20.51 20.57 13410 19.8154 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20200827 0 23.64 23.66 23.28 23.58 70347 21.3368 down up incorrect
CCEL.US Cryo 20200827 0 8.25 8.25 8.13 8.15 8700 8.15 down down correct
CCEP.US Coca 20200827 0 41.61 42.03 41.35 41.5 639690 39.2636 down up incorrect
CCLFX.US CCLFX 20200827 0 10.26 10.26 10.26 10.26 0 9.2945
CCLP.US CSI Compressco LP 20200827 0 1.24 1.24 1.15 1.18 23256 1.1424 down down correct
CCMP.US CMC Materials Inc 20200827 0 156.64 156.92 153.11 153.3 130736 150.5741 down down correct
CCNC.US Code Chain New Continent Limited 20200827 0 1.13 1.308 1.13 1.308 4854 1.308 up up correct
CCNE.US CNB Financial Corporation 20200827 0 16.7 16.9548 16.3 16.33 89867 15.5896 down down correct
CCNEP.US CNB Financial Corporation 20200827 0 25.75 25.85 25.75 25.75 17400 23.6842
CCOI.US Cogent Communications Holdings Inc 20200827 0 66.3 66.92 65.455 66.34 298256 62.6673 up down incorrect
CCRN.US Cross Country Healthcare Inc 20200827 0 6.21 6.32 6.09 6.25 93976 6.25 up up correct
CCXI.US ChemoCentryx Inc 20200827 0 52.29 52.59 51.69 52.05 518520 52.05 down down correct
CDEV.US Centennial Resource Development Inc 20200827 0 0.763 0.78 0.74 0.769 5902800 0.769 up up correct
CDK.US CDK Global Inc 20200827 0 46.99 47.04 46.295 46.64 426514 45.7293 down down correct
CDLX.US Cardlytics Inc 20200827 0 82.47 82.51 79.49 80.22 248700 80.22 down down correct
CDMO.US Avid Bioservices Inc 20200827 0 8.35 8.6 8.15 8.5 303400 8.5 up down incorrect
CDNA.US CareDx Inc 20200827 0 34.06 34.28 33.46 34.13 379179 34.13 up up correct
CDNS.US Cadence Design Systems Inc 20200827 0 113.26 113.47 109.08 109.36 1999832 109.36 down down correct
CDTX.US Cidara Therapeutics Inc 20200827 0 3.4 3.44 3.28 3.4 206800 3.4
CDW.US CDW Corporation 20200827 0 112.52 115.56 111.83 114.84 1177836 113.4056 up up correct
CDXC.US ChromaDex Corporation 20200827 0 5.22 5.22 5.01 5.09 168408 5.09 down down correct
CDXS.US Codexis Inc 20200827 0 13.34 13.37 12.92 13.34 262700 13.34
CDZI.US Cadiz Inc 20200827 0 10.45 10.53 10.41 10.44 73256 10.44 down up incorrect
CECE.US CECO Environmental Corp 20200827 0 8.53 8.63 8.34 8.42 54776 8.42 down up incorrect
CEDAX.US CEDAX 20200827 0 23.75 23.75 23.75 23.75 0 23.1658
CEDIX.US Destra International & Event 20200827 0 23.76 23.76 23.76 23.76 0 22.6985
CEDLX.US CEDLX 20200827 0 23.74 23.74 23.74 23.74 0 23.1993
CEDTX.US CEDTX 20200827 0 23.72 23.72 23.72 23.72 0 23.2137
CELC.US Celcuity Inc 20200827 0 5.695 5.9 5.43 5.45 4200 5.45 down up incorrect
CELH.US Celsius Holdings Inc 20200827 0 21.46 21.55 20.23 20.79 598581 20.79 down down correct
CELU.US Celularity Inc 20200827 0 10.32 10.353 10.25 10.29 873300 10.29 down down correct
CEMI.US Chembio Diagnostics Inc 20200827 0 4.41 4.42 3.65 3.78 6419000 3.78 down up incorrect
CENT.US Central Garden & Pet Company 20200827 0 41.86 42.03 41.46 41.76 59100 41.76 down down correct
CENTA.US Central Garden & Pet Company 20200827 0 38.26 38.41 36.6014 38.15 145574 38.15 down down correct
CENX.US Century Aluminum Company 20200827 0 9.36 9.38 9.05 9.29 612413 9.29 down down correct
CERC.US Cerecor Inc 20200827 0 2.57 2.585 2.5 2.54 357214 2.54 down down correct
CERE.US Cerevel Therapeutics Holdings Inc 20200827 0 10.39 10.45 10.3 10.35 8172 10.35 down down correct
CERN.US Cerner Corporation 20200827 0 72.21 73.45 71.64 73.24 1626955 71.9856 up up correct
CERS.US Cerus Corporation 20200827 0 6.41 6.48 6 6.115 1387621 6.115 down down correct
CETX.US Cemtrex Inc 20200827 0 1.3 1.31 1.19 1.29 1508692 1.29 down down correct
CETXP.US Cemtrex Inc 20200827 0 3.05 3.05 2.74 2.8 932 2.5397 down down correct
CETXW.US Cemtrex Inc. Series 1 Warrant 20200827 0 0.0777 0.0778 0.0677 0.0778 3427 0.0778 up up correct
CEVA.US CEVA Inc 20200827 0 42.23 43.12 41.33 41.49 75130 41.49 down down correct
CFB.US CrossFirst Bankshares Inc 20200827 0 9.24 9.5 9.24 9.37 53400 9.37 up up correct
CFBK.US CF Bankshares Inc 20200827 0 11.04 11.05 11.04 11.05 1127 10.9511 up up correct
CFFI.US C&F Financial Corporation 20200827 0 32.75 32.75 32.16 32.16 1184 30.4718 down down correct
CFFN.US Capitol Federal Financial Inc 20200827 0 9.36 9.6 9.36 9.41 235055 8.8155 up up correct
CFMS.US Conformis Inc 20200827 0 0.67 0.68 0.645 0.676 166000 0.676 up up correct
CFRX.US ContraFect Corporation 20200827 0 5.21 5.21 5 5.06 226200 5.06 down down correct
CG.US The Carlyle Group Inc 20200827 0 26.96 27.02 26.45 26.62 906907 25.8089 down down correct
CGBD.US TCG BDC Inc 20200827 0 8.62 8.87 8.59 8.71 204685 7.4624 up down incorrect
CGC.US Canopy Growth Corporation 20200827 0 16.5 16.69 16.32 16.5 2333500 16.5
CGCCX.US Griffin Inst Access Credit Fund CL C 20200827 0 22.95 22.95 22.95 22.95 0 21.5559
CGEN.US Compugen Ltd 20200827 0 18.7 18.7 16.55 16.59 2777453 16.59 down down correct
CGNX.US Cognex Corporation 20200827 0 68.5 68.5 66.15 66.62 593468 64.6229 down down correct
CGO.US Calamos Global Total Return Fund 20200827 0 12.7 12.77 12.67 12.67 11511 11.3938 down up incorrect
CGRN.US Capstone Green Energy Corporation 20200827 0 4.49 4.6043 4.12 4.27 264817 4.27 down down correct
CHCI.US Comstock Holding Companies Inc 20200827 0 3.23 3.25 2.62 2.69 325686 2.69 down down correct
CHCO.US City Holding Company 20200827 0 64.14 65.17 63.7 64.59 84338 62.028 up up correct
CHDN.US Churchill Downs Incorporated 20200827 0 173.97 179.36 173.97 178.05 258620 176.8911 up up correct
CHEF.US The Chefs' Warehouse Inc 20200827 0 14.59 15.67 14.59 15.36 1253125 15.36 up up correct
CHEK.US Check 20200827 0 0.4188 0.4188 0.382 0.395 916248 0.395 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20200827 0 11.67 11.69 11.57 11.68 125874 10.5518 up up correct
CHKP.US Check Point Software Technologies Ltd 20200827 0 128.84 128.84 126.92 127.63 808238 127.63 down up incorrect
CHMG.US Chemung Financial Corporation 20200827 0 29.0874 29.48 29.05 29.07 2615 27.8367 down up incorrect
CHNG.US Change Healthcare Inc 20200827 0 13.61 13.765 13.355 13.6 2747700 13.6 down down correct
CHNGU.US Change Healthcare Inc 20200827 0 50.79 51.59 50.705 51.19 13100 47.8954 up up correct
CHNR.US China Natural Resources Inc 20200827 0 1.24 1.27 1.21 1.21 69633 1.21 down down correct
CHPM.US CHP Merger Corp 20200827 0 10.06 10.06 10.02 10.02 49900 10.02 down down correct
CHPMU.US CHP Merger Corp 20200827 0 10.45 10.45 10.45 10.45 0 10.45
CHPMW.US CHP Merger Corp 20200827 0 1 1 1 1 105 1
CHRS.US Coherus BioSciences Inc 20200827 0 18.93 19.17 18.76 18.97 577635 18.97 up down incorrect
CHRW.US C.H. Robinson Worldwide Inc 20200827 0 97.91 98.98 97.15 98.26 1451890 95.0975 up up correct
CHSCL.US CHS Inc 20200827 0 28.42 28.78 27.9734 28.71 33367 26.0602 up up correct
CHSCM.US CHS Inc 20200827 0 26.86 26.91 26.68 26.8 22410 24.4588 down down correct
CHSCN.US CHS Inc 20200827 0 27.3 27.44 27.175 27.27 20941 24.7773 down down correct
CHSCO.US CHS Inc 20200827 0 28.0361 28.15 28.0361 28.11 25658 25.3455 up up correct
CHSCP.US CHS Inc 20200827 0 28.62 28.77 28.58 28.7 11554 25.989 up up correct
CHTR.US Charter Communications Inc 20200827 0 619.05 621.04 612.585 614.29 881397 614.29 down down correct
CHUY.US Chuy's Holdings Inc 20200827 0 20.26 20.905 20.2 20.72 160694 20.72 up up correct
CHW.US Calamos Global Dynamic Income Fund 20200827 0 8.4 8.4 8.3255 8.38 101384 7.4844 down down correct
CHX.US ChampionX Corporation 20200827 0 10.18 10.375 9.97 10.3 1537100 10.3 up up correct
CHY.US Calamos Convertible and High Income Fund 20200827 0 12.39 12.55 12.2801 12.42 474916 11.2171 up up correct
CIDM.US Cinedigm Corp 20200827 0 0.86 0.909 0.8401 0.8482 1753619 0.8482 down down correct
CIGI.US Colliers International Group Inc 20200827 0 62.99 64.78 62.99 64.18 45780 64.1163 up up correct
CIH.US China Index Holdings Limited 20200827 0 1.74 1.75 1.635 1.71 48200 1.71 down down correct
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20200827 0 0.02 0.02 0.02 0.02 0 0.02
CINF.US Cincinnati Financial Corporation 20200827 0 78.47 81.35 78.47 80.46 406655 77.5265 up up correct
CIVB.US Civista Bancshares Inc 20200827 0 13.45 14.03 13.305 13.44 31859 13.0339 down down correct
CIZN.US Citizens Holding Company 20200827 0 21.95 21.95 21.6 21.6 2825 20.0789 down down correct
CJJD.US China Jo 20200827 0 1.21 1.2199 1.13 1.15 461223 1.15 down down correct
CKPT.US Checkpoint Therapeutics Inc 20200827 0 2.17 2.21 2.09 2.18 241100 2.18 up up correct
CLAR.US Clarus Corporation 20200827 0 12.83 12.9 12.68 12.72 72933 12.6442 down down correct
CLBK.US Columbia Financial Inc 20200827 0 10.81 11.08 10.81 10.87 137200 10.87 up up correct
CLBS.US Caladrius Biosciences Inc 20200827 0 1.92 1.97 1.73 1.91 1439845 1.91 down down correct
CLDX.US Celldex Therapeutics Inc 20200827 0 11.3 11.36 10.917 11.11 695947 11.11 down down correct
CLEU.US China Liberal Education Holdings Limited 20200827 0 5.5 6.5 5.5 6.29 178700 6.29 up up correct
CLFD.US Clearfield Inc 20200827 0 18.19 18.42 18.01 18.15 47832 18.15 down up incorrect
CLGN.US CollPlant Biotechnologies Ltd 20200827 0 9.03 9.126 9.01 9.067 7200 9.067 up up correct
CLIR.US ClearSign Technologies Corporation 20200827 0 2.4 2.44 2.29 2.3 145307 2.3 down up incorrect
CLLS.US Cellectis S.A 20200827 0 18.7 18.7 17.72 17.93 98361 17.93 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20200827 0 2.65 2.65 2.46 2.49 233002 2.49 down down correct
CLNE.US Clean Energy Fuels Corp 20200827 0 2.73 2.78 2.685 2.72 1972633 2.72 down down correct
CLNN.US Clene Inc 20200827 0 10.82 10.82 10.8 10.8 1113 10.8 down down correct
CLOV.US Clover Health Investments Corp 20200827 0 10.55 10.55 10.36 10.42 504706 10.42 down down correct
CLPS.US CLPS Incorporation 20200827 0 3.81 3.9 3.39 3.64 113857 3.64 down up incorrect
CLPT.US ClearPoint Neuro Inc 20200827 0 4 4.27 3.96 4.13 66300 4.13 up up correct
CLRB.US Cellectar Biosciences Inc 20200827 0 1.23 1.26 1.18 1.2 350000 1.2 down down correct
CLRO.US ClearOne Inc 20200827 0 2.52 2.69 2.52 2.64 30700 2.64 up up correct
CLSD.US Clearside Biomedical Inc 20200827 0 1.7 1.71 1.61 1.63 267400 1.63 down down correct
CLSK.US CleanSpark Inc 20200827 0 11.35 11.4 9.81 9.88 4032731 9.88 down down correct
CLSN.US Celsion Corporation 20200827 0 1.04 1.04 1 1.01 723657 1.01 down down correct
CLVS.US Clovis Oncology Inc 20200827 0 5.54 5.57 5.08 5.11 10276330 5.11 down up incorrect
CLWT.US Euro Tech Holdings Company Limited 20200827 0 1.5 1.5207 1.464 1.4761 19850 1.3975 down down correct
CLXT.US Calyxt Inc 20200827 0 5.45 5.556 5.22 5.3 82500 5.3 down down correct
CMBM.US Cambium Networks Corporation 20200827 0 13.98 14.29 12.42 12.49 171500 12.49 down down correct
CMCO.US Columbus McKinnon Corporation 20200827 0 36.42 36.795 36.205 36.5 40403 36.2517 up up correct
CMCSA.US Comcast Corporation 20200827 0 44.56 44.795 44.24 44.54 14317600 43.5329 down down correct
CMCT.US CIM Commercial Trust Corporation 20200827 0 10.55 10.55 10.33 10.33 6066 9.8367 down up incorrect
CME.US CME Group Inc 20200827 0 175.85 178.25 175.3 176.45 1339456 167.0231 up up correct
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20200827 0 10.89 10.98 10.71 10.84 1749100 10.84 down down correct
CMII.US CM Life Sciences II Inc 20200827 0 0.03 0.03 0.03 0.03 0 0.03
CMLS.US Cumulus Media Inc 20200827 0 5.11 5.22 5.061 5.12 82400 5.12 up up correct
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20200827 0 0.11 0.11 0.11 0.11 0 0.11
CMMB.US Chemomab Therapeutics Ltd 20200827 0 16 16.48 15.3616 16 3925 16
CMPI.US Checkmate Pharmaceuticals Inc 20200827 0 15.49 15.6 15.13 15.5 32100 15.5 up up correct
CMPR.US Cimpress plc 20200827 0 95.94 96.66 94.245 95.95 68287 95.95 up up correct
CMRX.US Chimerix Inc 20200827 0 2.78 2.82 2.72 2.8 333972 2.8 up up correct
CMTL.US Comtech Telecommunications Corp 20200827 0 16.81 17.09 16.64 16.83 123256 16.4383 up up correct
CNBKA.US Century Bancorp Inc 20200827 0 70.24 71.5 70.24 70.43 9490 69.778 up down incorrect
CNCE.US Concert Pharmaceuticals Inc 20200827 0 9.56 9.56 9.22 9.45 58200 9.45 down down correct
CNDT.US Conduent Incorporated 20200827 0 3.61 3.745 3.57 3.615 1802800 3.615 up down incorrect
CNET.US ZW Data Action Technologies Inc 20200827 0 1.16 1.2099 1.12 1.17 100361 1.17 up down incorrect
CNFR.US Conifer Holdings Inc 20200827 0 3.18 3.22 2.7701 2.925 7228 2.925 down down correct
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20200827 0 20.82 20.82 20.3 20.3 512 18.2046 down up incorrect
CNNB.US Cincinnati Bancorp Inc 20200827 0 8.69 8.69 8.69 8.69 0 8.69
CNOB.US ConnectOne Bancorp Inc 20200827 0 14.88 15.33 14.88 15.17 48663 14.8594 up up correct
CNRLX.US CNRLX 20200827 0 11.11 11.11 11.11 11.11 0 11.11
CNROX.US CNROX 20200827 0 9.11 9.11 9.11 9.11 0 8.0152
CNSL.US Consolidated Communications Holdings Inc 20200827 0 8.17 8.27 8.06 8.21 331616 8.21 up up correct
CNSP.US CNS Pharmaceuticals Inc 20200827 0 2.3 2.5 2.3 2.5 184400 2.5 up up correct
CNTG.US Centogene N.V 20200827 0 11.79 12.2 11.712 11.91 32800 11.91 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20200827 0 238 254 238 254 34200 254 up up correct
CNTY.US Century Casinos Inc 20200827 0 6.04 6.17 5.98 6 412407 6 down down correct
CNXN.US PC Connection Inc 20200827 0 43.88 44.64 43.52 43.86 85454 42.7116 down down correct
COCP.US Cocrystal Pharma Inc 20200827 0 1.03 1.07 1 1.04 9143947 1.04 up up correct
CODA.US Coda Octopus Group Inc 20200827 0 6.29 6.63 6.29 6.55 24689 6.55 up down incorrect
CODX.US Co 20200827 0 11.49 11.99 10.86 11.42 4953685 11.42 down up incorrect
COFS.US ChoiceOne Financial Services Inc 20200827 0 27.867 28.42 27.57 28.085 25014 26.7056 up up correct
COGT.US Cogent Biosciences Inc 20200827 0 2.79 2.81 2.645 2.77 458090 11.08 down down correct
COHR.US Coherent Inc 20200827 0 113.9 114.02 110.13 111.09 123549 111.09 down down correct
COHU.US Cohu Inc 20200827 0 17.37 17.71 16.81 16.87 178912 16.87 down down correct
COKE.US Coca 20200827 0 273.91 279.8082 273.91 275.21 20670 274.106 up up correct
COLB.US Columbia Banking System Inc 20200827 0 28.26 28.8 27.98 28.36 410521 27.2941 up up correct
COLL.US Collegium Pharmaceutical Inc 20200827 0 17.7 18.14 17.401 17.98 341964 17.98 up down incorrect
COLM.US Columbia Sportswear Company 20200827 0 85.36 86.65 84.39 86.06 261686 85.2037 up up correct
COMM.US CommScope Holding Company Inc 20200827 0 10.35 10.53 10.19 10.26 1129076 10.0744 down down correct
COMS.US COMSovereign Holding Corp 20200827 0 2.72 2.87 2.52 2.67 9795 8.01 down up incorrect
CONE.US CyrusOne Inc 20200827 0 82.54 83.14 81.98 82.37 294938 79.4886 down up incorrect
CONN.US Conn's Inc 20200827 0 12.36 12.92 12.2901 12.37 322402 12.37 up up correct
COOP.US Mr. Cooper Group Inc 20200827 0 18.27 18.7 17.76 17.91 488600 17.91 down down correct
CORE.US Core 20200827 0 34.07 34.3 33.56 33.85 500136 33.4176 down down correct
CORT.US Corcept Therapeutics Incorporated 20200827 0 12.67 12.69 12.2 12.46 525460 12.46 down down correct
COST.US Costco Wholesale Corporation 20200827 0 345.61 347.742 342.5501 346.36 2221007 334.3206 up up correct
COUP.US Coupa Software Incorporated 20200827 0 329.3 330.5088 321.4 324.74 640489 324.74 down down correct
COWN.US Cowen Inc 20200827 0 17.88 18.295 17.84 18.1 242803 17.8158 up up correct
COWNL.US Cowen Group Inc 20200827 0 27.15 27.47 27.0601 27.07 5514 24.3171 down down correct
CPAA.US Conyers Park III Acquisition Corp. Class A Common Stock 20200827 0 10.72 10.72 10.675 10.7 15000 10.7 down down correct
CPAAW.US Conyers Park III Acquisition Corp. Warrants 20200827 0 2.15 2.15 1.99 1.99 851 1.99 down down correct
CPHC.US Canterbury Park Holding Corporation 20200827 0 12.48 12.48 12.25 12.3 800 12.3 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20200827 0 3.27 3.28 3.2 3.23 11700 3.23 down down correct
CPLP.US Capital Product Partners L.P 20200827 0 6 6.09 5.92 6.02 119963 5.736 up up correct
CPRDX.US CPRDX 20200827 0 9.83 9.83 9.83 9.83 0 9.2031
CPREX.US CPREX 20200827 0 9.83 9.83 9.83 9.83 0 9.1785
CPRSX.US CPRSX 20200827 0 9.82 9.82 9.82 9.82 0 9.2784
CPRT.US Copart Inc 20200827 0 102.95 103.6623 102.19 103.08 1099160 103.08 up up correct
CPRTX.US CPRTX 20200827 0 9.82 9.82 9.82 9.82 0 9.2669
CPRX.US Catalyst Pharmaceuticals Inc 20200827 0 3.33 3.37 3.2 3.22 1868740 3.22 down down correct
CPSH.US CPS Technologies Corporation 20200827 0 1.68 1.7 1.56 1.65 106309 1.65 down down correct
CPSI.US Computer Programs and Systems Inc 20200827 0 27.8 27.8 27.23 27.44 64500 27.44 down down correct
CPSS.US Consumer Portfolio Services Inc 20200827 0 3.02 3.28 3.02 3.14 4100 3.14 up up correct
CPTAG.US Capitala Finance Corp 20200827 0 21.5 21.7 21.25 21.7 4164 20.1799 up up correct
CPTAL.US Capitala Finance Corp 20200827 0 22 22 21.5 21.8 2005 20.1985 down up incorrect
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20200827 0 15.6 15.908 15.39 15.48 77000 13.8838 down down correct
CRAI.US CRA International Inc 20200827 0 44.14 44.29 43.31 43.46 24556 42.654 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20200827 0 8.63 8.74 8.331 8.56 1650000 8.56 down up incorrect
CRDF.US Cardiff Oncology Inc 20200827 0 7.65 7.75 7.01 7.49 541684 7.49 down down correct
CRDFX.US CRDFX 20200827 0 22.95 22.95 22.95 22.95 0 21.5573
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20200827 0 22.95 22.95 22.95 22.95 0 21.2045
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20200827 0 2.34 2.38 2.27 2.34 68672 2.34
CRDLX.US CRDLX 20200827 0 22.94 22.94 22.94 22.94 0 21.5474
CRDTX.US Griffin Inst Access Credit Fund CL A 20200827 0 22.95 22.95 22.95 22.95 0 21.5564
CREDX.US CREDX 20200827 0 10.09 10.09 10.09 10.09 0 9.6473
CREG.US China Recycling Energy Corporation 20200827 0 2.49 2.62 2.43 2.565 240002 2.565 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20200827 0 3.4 3.4067 3.25 3.33 160446 3.33 down down correct
CREX.US Creative Realities Inc 20200827 0 1.39 1.53 1.37 1.42 189836 1.42 up down incorrect
CRIS.US Curis Inc 20200827 0 1.17 1.17 1.08 1.11 737805 1.11 down down correct
CRMD.US CorMedix Inc 20200827 0 4.76 4.76 4.561 4.7 192255 4.7 down down correct
CRMT.US America's Car 20200827 0 102.39 102.44 100.61 101.21 21800 101.21 down down correct
CRNC.US Cerence Inc 20200827 0 52 52.47 50.315 51.57 420300 51.57 down down correct
CRNT.US Ceragon Networks Ltd 20200827 0 2.31 2.38 2.25 2.27 250600 2.27 down up incorrect
CRNX.US Crinetics Pharmaceuticals Inc 20200827 0 15.19 15.355 14.87 15.23 82100 15.23 up up correct
CRON.US Cronos Group Inc 20200827 0 5.36 5.46 5.32 5.42 1855100 5.42 up down incorrect
CROX.US Crocs Inc 20200827 0 40.86 41.92 40.75 41.12 838790 41.12 up up correct
CRSP.US CRISPR Therapeutics AG 20200827 0 88.75 89.83 86.97 89.42 485100 89.42 up up correct
CRTD.US Creatd Inc 20200827 0 9 9 8 8.99 643 8.99 down down correct
CRTO.US Criteo S.A 20200827 0 13.4 13.61 13.26 13.5 121007 13.5 up down incorrect
CRTX.US Cortexyme Inc 20200827 0 43.17 44.33 42.1 43.89 62700 43.89 up up correct
CRUS.US Cirrus Logic Inc 20200827 0 61.05 61.05 59.42 60.4 1039889 60.4 down down correct
CRVL.US CorVel Corporation 20200827 0 82.06 83.69 81.66 82.78 50700 82.78 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20200827 0 3.73 3.73 3.53 3.55 131600 3.55 down down correct
CRWD.US CrowdStrike Holdings Inc 20200827 0 117.4 118.27 113.78 117.13 3181375 117.13 down down correct
CRWS.US Crown Crafts Inc 20200827 0 6.03 6.09 5.851 5.945 31863 5.1928 down down correct
CSBR.US Champions Oncology Inc 20200827 0 8.67 8.71 8.4 8.46 12047 8.46 down down correct
CSCO.US Cisco Systems Inc 20200827 0 42.4 42.47 42.02 42.29 22456770 40.7122 down down correct
CSCW.US Color Star Technology Co. Ltd 20200827 0 0.8 0.9699 0.77 0.8867 3246633 0.8867 up up correct
CSGP.US CoStar Group Inc 20200827 0 849.8 861.69 845.63 846.27 199033 84.627 down down correct
CSGS.US CSG Systems International Inc 20200827 0 43.68 44.3 43.445 43.68 109610 42.2855
CSII.US Cardiovascular Systems Inc 20200827 0 32.6 33.41 32.49 33.22 257678 33.22 up up correct
CSIQ.US Canadian Solar Inc 20200827 0 28 28.98 27.61 28.64 1614621 28.64 up down incorrect
CSPI.US CSP Inc 20200827 0 9.62 9.68 9.05 9.49 2900 9.49 down down correct
CSQ.US Calamos Strategic Total Return Fund 20200827 0 14.11 14.15 14.05 14.13 234922 12.8112 up up correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20200827 0 13.21 14.99 13.21 14.03 126900 13.827 up down incorrect
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20200827 0 24.425 24.45 24.26 24.26 2600 21.2123 down up incorrect
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20200827 0 23.3 23.39 23.3 23.322 13398 20.5762 up up correct
CSTE.US Caesarstone Ltd 20200827 0 10.7 11.12 10.66 10.67 90602 10.3236 down down correct
CSTL.US Castle Biosciences Inc 20200827 0 45.71 46.09 44.9 45.8 138500 45.8 up down incorrect
CSTR.US Capstar Financial Holdings Inc 20200827 0 10.36 10.526 10.265 10.33 27710 10.1612 down down correct
CSWC.US Capital Southwest Corporation 20200827 0 14.88 14.97 14.52 14.52 62859 12.3153 down down correct
CSWI.US CSW Industrials Inc 20200827 0 72.59 72.59 70.605 71.75 23771 71.2991 down down correct
CSX.US CSX Corporation 20200827 0 75.99 76.73 75.28 76.19 2542020 24.9572 up up correct
CTAS.US Cintas Corporation 20200827 0 327.88 331.87 326.96 328.78 270000 322.4555 up up correct
CTBI.US Community Trust Bancorp Inc 20200827 0 32.1 32.75 31.97 32.4 40443 30.5337 up up correct
CTG.US Computer Task Group Incorporated 20200827 0 4.76 4.89 4.76 4.85 13278 4.85 up up correct
CTHR.US Charles & Colvard Ltd 20200827 0 0.69 0.72 0.68 0.68 179400 0.68 down up incorrect
CTIB.US Yunhong CTI Ltd 20200827 0 1.54 1.62 1.48 1.49 70995 1.49 down down correct
CTIC.US CTI BioPharma Corp 20200827 0 1.13 1.14 1.08 1.09 228587 1.09 down down correct
CTLP.US Cantaloupe Inc 20200827 0 8.735 8.9 8.07 8.82 66339 8.82 up up correct
CTMX.US CytomX Therapeutics Inc 20200827 0 7.04 7.12 6.92 7.05 190000 7.05 up up correct
CTRE.US CareTrust REIT Inc 20200827 0 18.93 19.5 18.89 19.34 314378 18.203 up up correct
CTRM.US Castor Maritime Inc 20200827 0 0.175 0.1789 0.16 0.1644 1494112 1.644 down down correct
CTRN.US Citi Trends Inc 20200827 0 18.74 19.17 18.48 18.62 154152 18.62 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20200827 0 68 68.3 67.1568 67.41 1589980 66.3725 down down correct
CTSO.US Cytosorbents Corporation 20200827 0 8.49 8.49 8.02 8.165 428519 8.165 down down correct
CTXR.US Citius Pharmaceuticals Inc 20200827 0 0.96 0.985 0.928 0.947 531600 0.947 down down correct
CTXRW.US Citius Pharmaceuticals Inc. Warrant 20200827 0 0.271 0.3042 0.2207 0.2951 6004 0.2951 up up correct
CTXS.US Citrix Systems Inc 20200827 0 144.15 144.39 140.96 142.24 982219 139.5255 down up incorrect
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20200827 0 3.8672 3.9706 3.8672 3.9655 12012 3.1121 up up correct
CUE.US Cue Biopharma Inc 20200827 0 18.7 18.7 16.96 17.81 255100 17.81 down down correct
CUEN.US Cuentas Inc 20200827 0 3.01 3.09 3.01 3.09 1060 7.725 up up correct
CURI.US CuriosityStream Inc 20200827 0 10 10.01 9.98 9.997 51242 9.997 down down correct
CURIW.US CuriosityStream Inc 20200827 0 1.06 1.06 0.96 0.9752 132623 0.9752 down down correct
CUTR.US Cutera Inc 20200827 0 17.72 17.72 16.29 17.03 325646 17.03 down down correct
CVAC.US CureVac N.V 20200827 0 59.5 59.9 56 57.71 982900 57.71 down down correct
CVBF.US CVB Financial Corp 20200827 0 18.31 18.69 18.29 18.55 361998 17.7305 up up correct
CVCO.US Cavco Industries Inc 20200827 0 195 200.05 192.01 192.44 30700 192.44 down up incorrect
CVCY.US Central Valley Community Bancorp 20200827 0 12.37 12.453 12.28 12.31 17985 11.9331 down down correct
CVET.US Covetrus Inc 20200827 0 24.308 24.75 23.36 23.53 691400 23.53 down up incorrect
CVGI.US Commercial Vehicle Group Inc 20200827 0 4.63 4.65 4.21 4.24 286676 4.24 down up incorrect
CVGW.US Calavo Growers Inc 20200827 0 62.75 64.98 62.75 64.72 96961 61.975 up up correct
CVLG.US Covenant Logistics Group Inc 20200827 0 18.85 18.85 18.19 18.38 102200 18.38 down down correct
CVLT.US Commvault Systems Inc 20200827 0 44.07 44.07 43.33 43.53 221883 43.53 down down correct
CVLY.US Codorus Valley Bancorp Inc 20200827 0 12.91 13.26 12.7501 13.08 11164 12.6342 up up correct
CVV.US CVD Equipment Corporation 20200827 0 3.13 3.2 3.05 3.16 33900 3.16 up up correct
CWBC.US Community West Bancshares 20200827 0 8.05 8.3 7.8487 8.3 1282 8.0641 up up correct
CWBR.US CohBar Inc 20200827 0 0.951 0.99 0.85 0.867 2835500 0.867 down down correct
CWCO.US Consolidated Water Co. Ltd 20200827 0 12.02 12.2226 11.84 11.94 58905 11.5185 down down correct
CWST.US Casella Waste Systems Inc 20200827 0 56.86 56.86 55.9167 56.29 181178 56.29 down down correct
CXDC.US China XD Plastics Company Limited 20200827 0 1.16 1.17 1.15 1.165 115098 1.165 up up correct
CXDO.US Crexendo Inc 20200827 0 9.63 9.65 9.4 9.4 28000 9.4 down up incorrect
CYAD.US Celyad Oncology SA 20200827 0 9.78 9.85 9.758 9.85 5000 9.85 up up correct
CYAN.US Cyanotech Corporation 20200827 0 2.28 2.4 2.25 2.38 3200 2.38 up up correct
CYBE.US CyberOptics Corporation 20200827 0 34.37 34.37 31.35 32.16 133365 32.16 down up incorrect
CYBR.US CyberArk Software Ltd 20200827 0 113.95 113.95 111.2 111.64 393502 111.64 down up incorrect
CYCC.US Cyclacel Pharmaceuticals Inc 20200827 0 4.03 4.105 3.83 3.89 188839 3.89 down down correct
CYCN.US Cyclerion Therapeutics Inc 20200827 0 6.42 6.79 6.285 6.71 175500 6.71 up up correct
CYRN.US Cyren Ltd 20200827 0 1.05 1.1 1.03 1.06 118600 1.06 up down incorrect
CYRX.US Cryoport Inc 20200827 0 51 55.5619 50.56 53.61 1978487 53.61 up up correct
CYTH.US Cyclo Therapeutics Inc 20200827 0 0.12 0.13 0.11 0.114 1729 11.4 down down correct
CYTK.US Cytokinetics Incorporated 20200827 0 24.2 24.71 23.09 23.64 560840 23.64 down down correct
CYTO.US Auris Medical Holding Ltd 20200827 0 0.9192 0.946 0.8704 0.91 290548 0.91 down down correct
CZNC.US Citizens & Northern Corporation 20200827 0 17.25 17.7 17.2 17.2 22682 16.1586 down down correct
CZR.US Caesars Entertainment Inc 20200827 0 46.35 47.9798 45.9 47.26 3739999 47.26 up up correct
CZWI.US Citizens Community Bancorp Inc 20200827 0 6.9 6.915 6.9 6.91 1192 6.7664 up up correct
DADA.US Dada Nexus Limited 20200827 0 27 27.4 25.6 26.22 985300 26.22 down down correct
DAKT.US Daktronics Inc 20200827 0 4.18 4.32 4.135 4.26 184503 4.26 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20200827 0 1.56 1.56 1.51 1.53 1221 5.583 down down correct
DARE.US Daré Bioscience Inc 20200827 0 1.09 1.1 1.07 1.08 258854 1.08 down down correct
DBVT.US DBV Technologies S.A 20200827 0 2.17 2.17 2.09 2.09 147435 2.09 down down correct
DBX.US Dropbox Inc 20200827 0 20.63 20.6632 20.1301 20.31 4047083 20.31 down down correct
DCOM.US Dime Community Bancshares Inc 20200827 0 12.87 13.355 12.87 12.99 89823 12.3555 up down incorrect
DCOMP.US Dime Community Bancshares Inc 20200827 0 22.66 22.66 22.57 22.65 15500 21.1699 down down correct
DCPH.US Deciphera Pharmaceuticals Inc 20200827 0 44.63 44.97 43.96 44.51 153800 44.51 down down correct
DCT.US Duck Creek Technologies Inc 20200827 0 40.91 41.54 40.13 40.27 197473 40.27 down down correct
DCTH.US Delcath Systems Inc 20200827 0 11.79 11.79 11.31 11.36 44711 11.36 down down correct
DDOG.US Datadog Inc 20200827 0 86.28 86.468 82.03 83.54 3295800 83.54 down down correct
DENN.US Denny's Corporation 20200827 0 10.76 11.344 10.76 10.99 1845279 10.99 up down incorrect
DFFN.US Diffusion Pharmaceuticals Inc 20200827 0 1.04 1.05 0.934 0.9634 2299824 0.9634 down down correct
DFPH.US DFP Healthcare Acquisitions Corp 20200827 0 10.15 10.15 10.15 10.15 800 10.15
DFPHU.US DFP Healthcare Acquisitions Corp 20200827 0 10.97 10.97 10.97 10.97 0 10.97
DFPHW.US DFP Healthcare Acquisitions Corp 20200827 0 1.54 1.54 1.54 1.54 105 1.54
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20200827 0 0.18 0.19 0.175 0.175 13037 0.175 down down correct
DGICA.US Donegal Group Inc 20200827 0 14.66 14.71 14.3101 14.56 27612 13.8068 down down correct
DGII.US Digi International Inc 20200827 0 13.83 13.99 13.48 13.58 207427 13.58 down down correct
DGLY.US Digital Ally Inc 20200827 0 2.09 2.69 2.08 2.57 16994150 2.57 up up correct
DHC.US Diversified Healthcare Trust 20200827 0 3.8 3.97 3.71 3.935 992044 3.8955 up down incorrect
DHCNI.US DHCNI 20200827 0 19.28 19.4 19.06 19.1 13800 17.6798 down down correct
DHCNL.US Diversified Healthcare Trust 20200827 0 19.65 19.7 19.44 19.57 26169 19.57 down down correct
DHIL.US Diamond Hill Investment Group Inc 20200827 0 123.5101 125.84 123.5 124.32 10241 113.0458 up up correct
DIOD.US Diodes Incorporated 20200827 0 51.12 51.4 49.53 49.54 199541 49.54 down down correct
DISCA.US Discovery Inc 20200827 0 22.77 23.12 22.65 22.86 3296509 22.86 up up correct
DISCB.US Discovery Inc 20200827 0 38.5 39.08 35.53 35.53 1600 35.53 down up incorrect
DISCK.US Discovery Inc 20200827 0 20.71 20.97 20.455 20.61 3633732 20.61 down down correct
DISH.US DISH Network Corporation 20200827 0 34.61 35.04 34.49 34.71 1599499 34.71 up down incorrect
DJCO.US Daily Journal Corporation 20200827 0 285 286 283 283 2200 283 down down correct
DKNG.US DraftKings Inc 20200827 0 37.19 40.43 36.51 39.06 16376816 39.06 up up correct
DLHC.US DLH Holdings Corp 20200827 0 9.18 9.2 8.4 8.58 74100 8.58 down down correct
DLPN.US Dolphin Entertainment Inc 20200827 0 0.8095 0.9138 0.8095 0.88 2114164 4.4 up up correct
DLTH.US Duluth Holdings Inc 20200827 0 8.76 9.19 8.714 8.96 183300 8.96 up up correct
DLTR.US Dollar Tree Inc 20200827 0 99.57 101.86 96.54 96.72 8814523 96.72 down up incorrect
DMAC.US DiaMedica Therapeutics Inc 20200827 0 4.25 4.34 3.9 4.25 36173 4.25
DMLP.US Dorchester Minerals L.P 20200827 0 11.46 11.5 11.3 11.48 50128 10.1387 up up correct
DMRC.US Digimarc Corporation 20200827 0 14.42 14.76 14.39 14.53 66415 14.53 up up correct
DMTK.US DermTech Inc 20200827 0 12.52 12.565 11.58 11.64 357100 11.64 down down correct
DNLI.US Denali Therapeutics Inc 20200827 0 32.64 33.07 31.009 31.25 595800 31.25 down down correct
DOCU.US DocuSign Inc 20200827 0 214.15 217.9 209.155 214.77 2419000 214.77 up up correct
DOGZ.US Dogness (International) Corporation 20200827 0 1.09 1.1601 1.09 1.1 3500 1.1 up up correct
DOMO.US Domo Inc 20200827 0 38.9 38.94 37.84 38.27 196500 38.27 down down correct
DOOO.US BRP Inc 20200827 0 54.32 56.13 53.39 54.39 250892 54.1219 up up correct
DORM.US Dorman Products Inc 20200827 0 84.11 85.15 79.3087 84.215 133913 84.215 up down incorrect
DOX.US Amdocs Limited 20200827 0 60.25 61.01 60 60.44 701472 58.9999 up up correct
DOYU.US DouYu International Holdings Limited 20200827 0 16.1 16.37 16.01 16.3 1294600 16.3 up up correct
DPRO.US Draganfly Inc. Common Shares 20200827 0 1.69 2.235 1.69 2 24034 2 up up correct
DRIO.US DarioHealth Corp 20200827 0 16.29 17.15 16.15 16.65 65400 16.65 up down incorrect
DRMA.US Dermata Therapeutics Inc. Common Stock 20200827 0 50 50 50 50 0 50
DRNA.US Dicerna Pharmaceuticals Inc 20200827 0 18.26 18.51 17.86 18.06 485545 18.06 down down correct
DRRX.US DURECT Corporation 20200827 0 2.03 2.03 1.85 1.89 1284800 1.89 down down correct
DRTT.US DIRTT Environmental Solutions Ltd 20200827 0 1.66 1.675 1.635 1.66 248200 1.66
DSGX.US The Descartes Systems Group Inc 20200827 0 60.5 61.34 59.9 60.82 454929 60.82 up up correct
DSKE.US Daseke Inc 20200827 0 6.36 6.45 6.01 6.17 203100 6.17 down down correct
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20200827 0 0.235 0.235 0.17 0.2149 47600 0.2149 down down correct
DSPG.US DSP Group Inc 20200827 0 14.46 14.46 14.0301 14.12 178196 14.12 down down correct
DSWL.US Deswell Industries Inc 20200827 0 2.47 2.49 2.46 2.49 14008 2.3198 up up correct
DTEA.US DAVIDsTEA Inc 20200827 0 0.971 0.99 0.915 0.94 75400 0.94 down down correct
DTIL.US Precision BioSciences Inc 20200827 0 5.55 5.65 5.35 5.5 367900 5.5 down down correct
DTSS.US Datasea Inc 20200827 0 2.7 2.9 2.7 2.78 71708 2.78 up up correct
DTST.US Data Storage Corporation 20200827 0 0.1855 0.2 0.1715 0.2 18741 0.2 up down incorrect
DUO.US Fangdd Network Group Ltd 20200827 0 8.44 8.45 7.9904 8.03 59007 8.03 down down correct
DUOT.US Duos Technologies Group Inc 20200827 0 4.28 4.28 4.05 4.16 8039 4.16 down down correct
DVAX.US Dynavax Technologies Corporation 20200827 0 6.22 6.2882 5.945 6 3042818 6 down up incorrect
DVCR.US Diversicare Healthcare Services Inc 20200827 0 1.95 1.95 1.95 1.95 0 1.95
DWSN.US Dawson Geophysical Company 20200827 0 1.61 1.61 1.56 1.6 18100 1.6 down up incorrect
DXCM.US DexCom Inc 20200827 0 425.27 431.22 413.02 427.75 658815 427.75 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20200827 0 0.31 0.519 0.3051 0.4496 64385152 0.4496 up up correct
DXPE.US DXP Enterprises Inc 20200827 0 19.17 19.79 19.17 19.49 57500 19.49 up up correct
DXYN.US The Dixie Group Inc 20200827 0 0.97 1 0.93 1 47100 1 up up correct
DYAI.US Dyadic International Inc 20200827 0 8.24 8.25 7.72 7.88 133982 7.88 down down correct
DYNT.US Dynatronics Corporation 20200827 0 0.73 0.75 0.66 0.7 309800 0.7 down down correct
DZSI.US DZS Inc 20200827 0 10.64 10.65 10.34 10.38 23700 10.38 down down correct
EA.US Electronic Arts Inc 20200827 0 143.38 143.74 139.85 141.77 1922978 140.8812 down up incorrect
EAST.US Eastside Distilling Inc 20200827 0 1.48 1.526 1.41 1.42 102200 1.42 down up incorrect
EBAY.US eBay Inc 20200827 0 58.92 58.92 56.2 56.31 8112935 55.3528 down up incorrect
EBAYL.US eBay Inc. NT 56 20200827 0 26.06 26.3 26.06 26.24 30353 25.4832 up up correct
EBIX.US Ebix Inc 20200827 0 24.34 24.41 23.11 23.18 360110 22.8098 down down correct
EBMT.US Eagle Bancorp Montana Inc 20200827 0 17.7 17.89 17.65 17.71 16728 17.2734 up down incorrect
EBON.US Ebang International Holdings Inc 20200827 0 6.24 6.49 6.02 6.15 328200 6.15 down up incorrect
EBSB.US Meridian Bancorp Inc 20200827 0 11.4 11.73 11.4 11.62 89538 11.3011 up up correct
EBTC.US Enterprise Bancorp Inc 20200827 0 21.25 21.87 21.25 21.5 10132 20.8744 up down incorrect
ECHO.US Echo Global Logistics Inc 20200827 0 27.48 27.68 27.21 27.42 93573 27.42 down down correct
ECOL.US US Ecology Inc 20200827 0 37.35 37.87 35.77 37.3 127721 37.3 down down correct
ECOLW.US US Ecology Inc 20200827 0 7.18 7.18 7.18 7.18 6 7.18
ECOR.US electroCore Inc 20200827 0 1.78 1.79 1.55 1.65 1210993 1.65 down down correct
ECPG.US Encore Capital Group Inc 20200827 0 45.47 46.715 45.07 46.19 272537 46.19 up up correct
EDAP.US EDAP TMS S.A 20200827 0 3.45 3.85 3.45 3.73 303330 3.73 up up correct
EDIT.US Editas Medicine Inc 20200827 0 34.63 35.06 33.87 34.42 376800 34.42 down down correct
EDRY.US EuroDry Ltd 20200827 0 3.736 3.813 3.63 3.63 16200 3.63 down down correct
EDSA.US Edesa Biotech Inc 20200827 0 5.96 6.25 5.73 5.81 208400 5.81 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20200827 0 4.04 4.1 3.96 4.075 29500 4.075 up up correct
EDUC.US Educational Development Corporation 20200827 0 14.75 15 14.71 14.71 15194 14.1176 down up incorrect
EEFT.US Euronet Worldwide Inc 20200827 0 104.26 106.545 103.66 104.02 883194 104.02 down up incorrect
EFOI.US Energy Focus Inc 20200827 0 8.91 9.12 8.73 8.775 36984 8.775 down down correct
EFSC.US Enterprise Financial Services Corp 20200827 0 29.62 30.76 29.1 30.64 102661 29.8163 up up correct
EGAN.US eGain Corporation 20200827 0 11.6 12.54 11.37 12.39 914218 12.39 up up correct
EGBN.US Eagle Bancorp Inc 20200827 0 28.72 29.6 28.62 29.41 142557 28.5336 up down incorrect
EGLE.US Eagle Bulk Shipping Inc 20200827 0 2.58 2.65 2.51 2.54 504192 16.8903 down up incorrect
EGLX.US Enthusiast Gaming Holdings Inc 20200827 0 1.33 1.33 1.24 1.25 67217 1.25 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20200827 0 40.52 40.52 39.7 39.84 101635 39.84 down down correct
EH.US EHang Holdings Limited 20200827 0 8.5 8.59 8 8.21 82500 8.21 down down correct
EHTH.US eHealth Inc 20200827 0 62.66 63.9 61.29 61.81 1122150 61.81 down down correct
EIGR.US Eiger BioPharmaceuticals Inc 20200827 0 11.15 11.245 10.285 10.64 620600 10.64 down down correct
EIOAX.US EIOAX 20200827 0 9.3 9.3 9.3 9.3 0 9.1163
EIOMX.US EIOMX 20200827 0 9.22 9.22 9.22 9.22 0 8.9928
EKSO.US Ekso Bionics Holdings Inc 20200827 0 5.23 5.3 5.11 5.15 69741 5.15 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20200827 0 0.427 0.427 0.405 0.4105 7494 7.389 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20200827 0 3.35 3.36 3.03 3.3 58003 3.3 down down correct
ELSE.US Electro 20200827 0 3.834 3.9 3.67 3.71 1174 3.71 down up incorrect
ELTK.US Eltek Ltd 20200827 0 5.54 5.73 5.27 5.35 63706 5.35 down down correct
EMCF.US Emclaire Financial Corp 20200827 0 20.97 23.08 20.97 22.2 2474 20.7296 up up correct
EMKR.US EMCORE Corporation 20200827 0 3.37 3.6 3.37 3.45 37254 3.45 up up correct
EML.US The Eastern Company 20200827 0 21.0993 21.48 21.0993 21.48 4864 21.039 up up correct
ENDP.US Endo International plc 20200827 0 2.89 2.89 2.73 2.79 3164579 2.79 down up incorrect
ENG.US ENGlobal Corporation 20200827 0 0.85 0.88 0.81 0.82 310700 0.82 down down correct
ENLV.US Enlivex Therapeutics Ltd 20200827 0 5.11 5.31 4.98 5.3 185018 5.3 up up correct
ENOB.US Enochian Biosciences Inc 20200827 0 4.02 4.08 3.81 3.94 117892 3.94 down down correct
ENPH.US Enphase Energy Inc 20200827 0 76.5 76.5 72.0205 73.44 4370749 73.44 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20200827 0 10.54 10.6683 10.54 10.6683 1041 10.6683 up down incorrect
ENSG.US The Ensign Group Inc 20200827 0 57.08 58.59 56.44 58.06 209908 57.859 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20200827 0 49.83 50.21 49.36 49.67 82961 49.67 down up incorrect
ENTG.US Entegris Inc 20200827 0 70.02 70.2882 67.69 67.84 796116 67.5875 down down correct
ENTX.US Entera Bio Ltd 20200827 0 1.35 1.37 1.306 1.33 47800 1.33 down down correct
ENVB.US Enveric Biosciences Inc 20200827 0 1.38 1.4 1.32 1.33 38462 5.32 down up incorrect
EOLS.US Evolus Inc 20200827 0 3.49 3.53 3.38 3.46 284800 3.46 down down correct
EPAY.US Bottomline Technologies (de) Inc 20200827 0 48.06 48.7 47.42 48.34 230538 48.34 up up correct
EPIX.US ESSA Pharma Inc 20200827 0 7.08 7.08 6.718 6.9 40200 6.9 down down correct
EPSN.US Epsilon Energy Ltd 20200827 0 3.25 3.305 3.25 3.254 20122 3.254 up up correct
EPZM.US Epizyme Inc 20200827 0 12.26 12.28 11.9204 12.16 405319 12.16 down down correct
EQ.US Equillium Inc 20200827 0 6.78 6.82 5.88 5.98 611789 5.98 down up incorrect
EQBK.US Equity Bancshares Inc 20200827 0 15.59 15.97 15.35 15.84 26482 15.8031 up up correct
EQIX.US Equinix Inc. (REIT) 20200827 0 787.03 795.495 783 789.65 302774 774.8208 up up correct
EQOS.US Diginex Limited 20200827 0 10.3 10.35 10.3 10.3146 32008 10.3146 up down incorrect
ERESU.US East Resources Acquisition Company 20200827 0 9.968 9.968 9.94 9.94 11900 9.94 down up incorrect
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20200827 0 12.02 12.1 11.83 11.85 14376510 11.5327 down down correct
ERIE.US Erie Indemnity Company 20200827 0 206.82 212.41 206.82 211.47 34105 204.6955 up up correct
ERII.US Energy Recovery Inc 20200827 0 8.22 8.28 8.1 8.19 181717 8.19 down down correct
ERYP.US ERYTECH Pharma S.A 20200827 0 6.78 6.78 6.69 6.765 900 6.765 down down correct
ESBK.US Elmira Savings Bank 20200827 0 10.71 10.74 10.7 10.74 1906 10.0695 up up correct
ESCA.US Escalade Incorporated 20200827 0 18.74 18.8 18.31 18.36 19825 17.6186 down down correct
ESEA.US Euroseas Ltd 20200827 0 2.44 2.6 2.44 2.52 68600 2.52 up up correct
ESGR.US Enstar Group Limited 20200827 0 184.45 185.6 183.48 184.32 34200 184.32 down down correct
ESGRO.US Enstar Group Limited 20200827 0 26.82 27.04 26.82 27.01 8864 24.9244 up up correct
ESGRP.US Enstar Group Limited 20200827 0 27.26 27.3159 27.23 27.25 14606 25.2478 down down correct
ESLT.US Elbit Systems Ltd 20200827 0 135.4 136.61 134.57 134.57 11340 132.0319 down down correct
ESPR.US Esperion Therapeutics Inc 20200827 0 32.87 34.92 32.87 34 494302 34 up up correct
ESQ.US Esquire Financial Holdings Inc 20200827 0 16.18 16.76 16.13 16.71 16600 16.71 up up correct
ESSA.US ESSA Bancorp Inc 20200827 0 13 13 12.8 12.83 15049 12.2785 down down correct
ESSC.US East Stone Acquisition Corporation 20200827 0 9.93 9.93 9.93 9.93 0 9.93
ESSCR.US East Stone Acquisition Corporation 20200827 0 0.1801 0.21 0.1801 0.21 56300 0.21 up up correct
ESSCU.US East Stone Acquisition Corporation 20200827 0 10.15 10.15 10.15 10.15 0 10.15
ESSCW.US East Stone Acquisition Corporation 20200827 0 0.22 0.22 0.1925 0.22 124843 0.22
ESTA.US Establishment Labs Holdings Inc 20200827 0 18.8 18.8 18 18.26 23100 18.26 down down correct
ESXB.US Community Bankers Trust Corporation 20200827 0 5.08 5.12 5.05 5.08 8289 4.9014
ET.US PE 20200827 0 21.5 21.99 21.5 21.99 28138 20.6153 up up correct
ETACU.US E.Merge Technology Acquisition Corp 20200827 0 10.02 10.03 10.01 10.01 47900 10.01 down down correct
ETNB.US 89bio Inc 20200827 0 38.8 39.07 37.22 37.62 51900 37.62 down down correct
ETON.US Eton Pharmaceuticals Inc 20200827 0 6.61 6.9 6.61 6.69 234200 6.69 up up correct
ETSY.US Etsy Inc 20200827 0 127.06 127.608 121.71 122.37 2399141 122.37 down down correct
ETTX.US Entasis Therapeutics Holdings Inc 20200827 0 2.51 2.59 2.5 2.55 29937 2.55 up up correct
EVBG.US Everbridge Inc 20200827 0 144.53 147.45 142.07 145.03 271600 145.03 up up correct
EVER.US EverQuote Inc 20200827 0 37.54 37.54 35.94 36.78 308100 36.78 down down correct
EVFM.US Evofem Biosciences Inc 20200827 0 3.09 3.11 3 3.04 3560804 3.04 down down correct
EVGN.US Evogene Ltd 20200827 0 1.7 1.77 1.66 1.76 114500 1.76 up up correct
EVK.US Ever 20200827 0 1.0301 1.0452 1.03 1.03 7648 1.03 down down correct
EVLO.US Evelo Biosciences Inc 20200827 0 5.79 5.88 4.12 4.35 522600 4.35 down down correct
EVOK.US Evoke Pharma Inc 20200827 0 4.6 4.6 4.39 4.43 182300 4.43 down down correct
EVOL.US Evolving Systems Inc 20200827 0 1.1 1.14 1.08 1.1 9500 1.1
EVOP.US EVO Payments Inc 20200827 0 28.01 28.7 27.71 28.35 265700 28.35 up down incorrect
EWBC.US East West Bancorp Inc 20200827 0 37.13 38.35 37.13 37.9 345445 36.9357 up down incorrect
EXAS.US Exact Sciences Corporation 20200827 0 76 76.75 71.56 74 3199252 74 down down correct
EXC.US Exelon Corporation 20200827 0 37.15 37.5666 36.68 36.89 5470192 35.3517 down down correct
EXEL.US Exelixis Inc 20200827 0 21.63 22.07 21.41 21.77 1981900 21.77 up up correct
EXLS.US ExlService Holdings Inc 20200827 0 65.14 65.63 64.88 65.02 75723 65.02 down down correct
EXPD.US Expeditors International of Washington Inc 20200827 0 87.83 88.13 87.26 87.5 1068404 86.1889 down down correct
EXPE.US Expedia Group Inc 20200827 0 96.1 98.48 95.77 97.735 2765560 97.735 up up correct
EXPI.US eXp World Holdings Inc 20200827 0 40.1 42.79 40.01 40.76 1089136 20.3453 up up correct
EXPO.US Exponent Inc 20200827 0 82.72 83.6 82.21 82.52 134263 81.4882 down down correct
EXTR.US Extreme Networks Inc 20200827 0 4.54 4.58 4.44 4.5 779600 4.5 down down correct
EYE.US National Vision Holdings Inc 20200827 0 38.5 38.83 38.01 38.2 374700 38.2 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20200827 0 4.14 4.19 4.01 4.12 23275 4.12 down down correct
EYEN.US Eyenovia Inc 20200827 0 3.6 3.618 3.35 3.41 332600 3.41 down down correct
EYES.US Second Sight Medical Products Inc 20200827 0 0.855 0.88 0.8301 0.8599 463802 0.8599 up up correct
EYESW.US Second Sight Medical Products Inc. Warrants 20200827 0 0.071 0.0711 0.071 0.071 8052 0.071
EYPT.US EyePoint Pharmaceuticals Inc 20200827 0 0.6079 0.6221 0.56 0.5804 3176944 5.804 down up incorrect
EZPW.US EZCORP Inc 20200827 0 5.37 5.5 5.35 5.42 286792 5.42 up up correct
FAMI.US Farmmi Inc 20200827 0 0.73 0.73 0.7 0.72 476800 0.72 down down correct
FANG.US Diamondback Energy Inc 20200827 0 39.74 40.12 39.16 39.77 1690423 38.5012 up up correct
FANH.US Fanhua Inc 20200827 0 21.28 21.48 20.77 20.87 45637 18.9999 down down correct
FARM.US Farmer Bros. Co 20200827 0 6.71 6.8402 5.95 5.98 141177 5.98 down down correct
FARO.US FARO Technologies Inc 20200827 0 55.89 56.36 55.01 55.65 115300 55.65 down down correct
FAST.US Fastenal Company 20200827 0 48.36 48.71 48.035 48.35 2531797 46.6744 down down correct
FAT.US FAT Brands Inc 20200827 0 4.63 4.66 4.51 4.61 39386 4.3994 down down correct
FATBP.US FAT Brands Inc 20200827 0 15.21 15.605 15.11 15.273 2800 13.2596 up up correct
FATBW.US FAT Brands Inc 20200827 0 1.355 1.355 1.25 1.25 2940 1.25 down up incorrect
FATE.US Fate Therapeutics Inc 20200827 0 34.33 34.86 33.701 34.65 373660 34.65 up up correct
FB.US Meta Platforms Inc. 20200827 0 300.16 301.23 292.02 293.22 30301311 293.22 down down correct
FBIO.US Fortress Biotech Inc 20200827 0 3.4 3.44 3.19 3.31 818200 3.31 down down correct
FBIOP.US Fortress Biotech Inc 20200827 0 18 18.3 17.93 18.19 276807 15.8646 up up correct
FBIZ.US First Business Financial Services Inc 20200827 0 15.91 16.1 15.83 15.83 6290 15.2537 down down correct
FBMS.US The First Bancshares Inc 20200827 0 21.34 22.11 21.34 21.93 40707 21.4927 up up correct
FBNC.US First Bancorp 20200827 0 20.68 21.21 20.68 21.06 105354 20.478 up up correct
FBRX.US Forte Biosciences Inc 20200827 0 27.4 27.85 26.2 26.69 44629 26.69 down down correct
FCAP.US First Capital Inc 20200827 0 61.24 63.09 61.24 62.4 5194 60.512 up down incorrect
FCBC.US First Community Bankshares Inc 20200827 0 19.41 19.625 19.16 19.31 37789 18.388 down up incorrect
FCCO.US First Community Corporation 20200827 0 13.94 13.94 12.85 13.46 11708 13.0134 down down correct
FCCY.US 1st Constitution Bancorp 20200827 0 12.93 12.96 12.5 12.56 5579 12.2375 down up incorrect
FCEL.US FuelCell Energy Inc 20200827 0 2.99 3.08 2.86 2.95 8539452 2.95 down up incorrect
FCFS.US FirstCash Inc 20200827 0 61.03 61.81 60.53 60.67 163712 59.4738 down down correct
FCNCA.US First Citizens BancShares Inc 20200827 0 397.98 402.12 397.495 399.96 17660 398.3008 up down incorrect
FCNCP.US First Citizens BancShares Inc 20200827 0 26.707 26.71 26.57 26.7 32500 24.7536 down up incorrect
FCRD.US First Eagle Alternative Capital BDC Inc 20200827 0 3.15 3.22 3.15 3.19 63100 2.7399 up up correct
FCREX.US FCREX 20200827 0 12.45 12.45 12.45 12.45 0 11.4749
FCRIX.US FCRIX 20200827 0 12.48 12.48 12.48 12.48 0 11.4592
FCRUX.US FCRUX 20200827 0 12.43 12.43 12.43 12.43 0 12.43
FDBC.US Fidelity D & D Bancorp Inc 20200827 0 47.3 47.5 45.55 45.55 2448 44.2887 down down correct
FDUS.US Fidus Investment Corporation 20200827 0 10.35 10.55 10.25 10.38 98961 8.9717 up up correct
FDUSG.US FDUSG 20200827 0 24.5 24.78 24.5 24.78 2000 23.1816 up up correct
FDUSZ.US Fidus Investment Corporation 20200827 0 24.94 25.14 24.94 25.14 1400 23.3577 up up correct
FEIM.US Frequency Electronics Inc 20200827 0 10.01 10.03 10.01 10.03 900 10.03 up up correct
FELE.US Franklin Electric Co. Inc 20200827 0 60.03 60.55 59.48 59.53 92264 58.8792 down down correct
FENC.US Fennec Pharmaceuticals Inc 20200827 0 5.6 5.77 5.32 5.56 381826 5.56 down up incorrect
FEYE.US Mandiant Inc 20200827 0 15.08 15.13 14.56 14.67 2143259 14.67 down down correct
FFBC.US First Financial Bancorp 20200827 0 14.15 14.62 14.15 14.29 395993 13.3419 up up correct
FFBW.US FFBW Inc 20200827 0 8.12 8.2 8.11 8.12 9900 8.12
FFHL.US Fuwei Films (Holdings) Co. Ltd 20200827 0 5.6 5.76 5.31 5.35 46351 5.35 down down correct
FFIC.US Flushing Financial Corporation 20200827 0 11.87 12.24 11.71 12.05 113385 11.2797 up up correct
FFIN.US First Financial Bankshares Inc 20200827 0 31.04 31.65 30.56 31.22 246405 30.6009 up up correct
FFIV.US F5 Networks Inc 20200827 0 133.34 133.9451 127.9 128.76 1102338 128.76 down down correct
FFNW.US First Financial Northwest Inc 20200827 0 9.225 9.255 9.225 9.25 8810 8.8121 up up correct
FFWM.US First Foundation Inc 20200827 0 15.31 15.74 15.16 15.52 255918 15.2175 up down incorrect
FGBI.US First Guaranty Bancshares Inc 20200827 0 12.56 12.955 12.489 12.72 9374 10.9465 up up correct
FGEN.US FibroGen Inc 20200827 0 41.83 42.38 41.4 41.91 349841 41.91 up up correct
FGF.US FG Financial Group Inc 20200827 0 4.3994 4.3994 4.005 4.005 5233 4.005 down down correct
FGFPP.US FG Financial Group Inc 20200827 0 25 25 24.299 24.299 400 21.534 down down correct
FHB.US First Hawaiian Inc 20200827 0 16.21 16.79 16.06 16.71 1281785 15.8967 up up correct
FIBK.US First Interstate BancSystem Inc 20200827 0 32.23 33.22 32.23 32.88 249461 31.3093 up up correct
FINW.US FinWise Bancorp Common Stock 20200827 0 166.37 166.37 166.37 166.37 0 166.37
FISI.US Financial Institutions Inc 20200827 0 16.47 16.96 16.47 16.88 32440 15.8713 up up correct
FISV.US Fiserv Inc 20200827 0 99.72 99.72 97.655 99 4962860 99 down down correct
FITB.US Fifth Third Bancorp 20200827 0 20.41 21.05 20.33 20.94 4499911 20.0407 up down incorrect
FITBI.US Fifth Third Bancorp 20200827 0 28.25 28.39 27.91 28.31 70931 26.3145 up up correct
FITBO.US Fifth Third Bancorp 20200827 0 26.55 26.72 26.306 26.71 19900 25.2111 up up correct
FITBP.US Fifth Third Bancorp 20200827 0 26.8 26.87 26.75 26.8 9900 24.9864
FIVE.US Five Below Inc 20200827 0 114.98 115.67 110.59 110.6 790277 110.6 down up incorrect
FIVN.US Five9 Inc 20200827 0 127.34 128.29 124.225 126.15 689006 126.15 down up incorrect
FIXX.US Homology Medicines Inc 20200827 0 10.86 10.88 10.52 10.64 256300 10.64 down up incorrect
FIZZ.US National Beverage Corp 20200827 0 78.33 81.28 77.17 80.53 983538 35.6224 up up correct
FKWL.US Franklin Wireless Corp 20200827 0 11.05 11.05 8.82 9 29622 9 down down correct
FLDM.US Fluidigm Corporation 20200827 0 9.95 10.0999 7.47 8.4 46609559 8.4 down down correct
FLEX.US Flex Ltd 20200827 0 10.7 10.74 10.38 10.55 3462127 10.55 down up incorrect
FLGT.US Fulgent Genetics Inc 20200827 0 39.9 39.9 30.761 32.22 3112800 32.22 down down correct
FLIC.US The First of Long Island Corporation 20200827 0 15.73 16.04 15.57 15.81 35227 15.0476 up up correct
FLL.US Full House Resorts Inc 20200827 0 1.92 1.95 1.87 1.89 86900 1.89 down down correct
FLMN.US Falcon Minerals Corporation 20200827 0 2.94 3.02 2.8944 3.01 300390 2.6413 up up correct
FLMNW.US Falcon Minerals Corporation WT EXP 072122 20200827 0 0.107 0.1525 0.105 0.1381 22841 0.1381 up up correct
FLNT.US Fluent Inc 20200827 0 3 3.44 2.87 2.98 1627300 2.98 down up incorrect
FLUX.US Flux Power Holdings Inc 20200827 0 5.6 6.55 5.55 6.07 1316227 6.07 up up correct
FLWS.US 1 20200827 0 31.56 31.645 30.02 30.98 1601029 30.98 down up incorrect
FLXN.US Flexion Therapeutics Inc 20200827 0 11.1 11.26 10.86 11.08 414845 11.08 down down correct
FLXS.US Flexsteel Industries Inc 20200827 0 15.76 16.89 15.76 16.89 81020 16.4983 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20200827 0 21.76 21.88 21.6 21.63 8591 20.6918 down down correct
FMBH.US First Mid Bancshares Inc 20200827 0 26.27 26.88 26.27 26.46 8702 25.5798 up up correct
FMBI.US First Midwest Bancorp Inc 20200827 0 12.62 13.03 12.6 12.85 364098 12.2156 up up correct
FMBIO.US First Midwest Bancorp Inc 20200827 0 26 26.19 26 26.16 24500 24.1879 up down incorrect
FMBIP.US First Midwest Bancorp Inc 20200827 0 25.76 26.12 25.76 26 25153 24.0317 up down incorrect
FMNB.US Farmers National Banc Corp 20200827 0 11.94 12.1 11.91 11.96 29209 11.4251 up down incorrect
FMTX.US Forma Therapeutics Holdings Inc 20200827 0 40.11 41.319 38.02 38.59 53900 38.59 down up incorrect
FNCB.US FNCB Bancorp Inc 20200827 0 6.27 6.4175 6.06 6.37 10317 6.054 up up correct
FNHC.US FedNat Holding Company 20200827 0 9.12 9.23 8.97 9.03 26708 8.9038 down down correct
FNKO.US Funko Inc 20200827 0 5.79 6.06 5.79 5.84 636500 5.84 up up correct
FNLC.US The First Bancorp Inc 20200827 0 20.92 21.25 20.67 20.72 5726 19.5392 down down correct
FNWB.US First Northwest Bancorp 20200827 0 11.512 12.25 11.512 11.85 4328 11.6327 up up correct
FNWD.US Finward Bancorp Common Stock 20200827 0 30.97 30.97 30.62 30.62 600 29.4094 down down correct
FOCS.US Focus Financial Partners Inc 20200827 0 35.84 36.62 35.51 35.69 363300 35.69 down down correct
FOLD.US Amicus Therapeutics Inc 20200827 0 14.27 14.53 14.1 14.36 869552 14.36 up down incorrect
FONR.US FONAR Corporation 20200827 0 25.74 25.8 25.28 25.67 11457 25.67 down down correct
FORD.US Forward Industries Inc 20200827 0 1.52 1.66 1.52 1.58 199225 1.58 up up correct
FORM.US FormFactor Inc 20200827 0 27.36 27.53 26.17 26.44 533484 26.44 down up incorrect
FORR.US Forrester Research Inc 20200827 0 36.5 36.93 35.92 36.05 25300 36.05 down down correct
FORTY.US Formula Systems (1985) Ltd 20200827 0 91.72 92.97 91.72 92.97 424 91.0554 up up correct
FOSL.US Fossil Group Inc 20200827 0 5.58 5.87 5.52 5.58 670170 5.58
FOX.US Fox Corporation 20200827 0 27.43 27.84 27.33 27.64 980910 27.0632 up down incorrect
FOXA.US Fox Corporation 20200827 0 27.4 27.815 27.29 27.57 3601169 27.0178 up up correct
FOXF.US Fox Factory Holding Corp 20200827 0 104.85 106.6999 102.44 102.67 180338 102.67 down down correct
FPAY.US FlexShopper Inc 20200827 0 1.82 2.1 1.7901 1.96 680753 1.96 up up correct
FRAF.US Franklin Financial Services Corporation 20200827 0 24.1 24.26 23.74 23.74 6270 22.5036 down down correct
FRBA.US First Bank 20200827 0 6.6 6.7399 6.58 6.69 12178 6.5916 up up correct
FRBK.US Republic First Bancorp Inc 20200827 0 2.17 2.23 2.17 2.17 59000 2.17
FREE.US Whole Earth Brands Inc 20200827 0 7.94 7.98 7.6 7.78 575155 7.78 down down correct
FREEW.US FREEW 20200827 0 0.84 0.8503 0.798 0.83 120437 0.83 down up incorrect
FREQ.US Frequency Therapeutics Inc 20200827 0 20.34 20.68 19.105 19.99 137100 19.99 down down correct
FRG.US Franchise Group Inc 20200827 0 24.57 25.05 24.32 24.91 101800 23.5869 up up correct
FRGI.US Fiesta Restaurant Group Inc 20200827 0 10.44 10.87 10.26 10.42 232793 10.42 down down correct
FRHC.US Freedom Holding Corp 20200827 0 23.34 23.45 23.28 23.45 235763 23.45 up down incorrect
FRLN.US Freeline Therapeutics Holdings plc 20200827 0 17 17.0845 16 16.49 101224 16.49 down down correct
FRME.US First Merchants Corporation 20200827 0 25.45 26.2933 25.45 26.1 188587 24.9672 up up correct
FROPX.US FROPX 20200827 0 17.2 17.2 17.2 17.2 0 15.0289
FRPH.US FRP Holdings Inc 20200827 0 40.78 41 40.17 40.78 25400 40.78
FRPT.US Freshpet Inc 20200827 0 113.8 113.96 108.6904 110.07 382524 110.07 down down correct
FRST.US Primis Financial Corp 20200827 0 8.51 8.73 8.51 8.66 69184 8.343 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20200827 0 1.08 1.097 0.95 1.01 1731500 1.01 down down correct
FRTA.US Forterra Inc 20200827 0 13.58 13.74 13.32 13.66 158000 13.66 up up correct
FSBW.US FS Bancorp Inc 20200827 0 40 40.82 39.6 40.21 11571 19.7257 up up correct
FSEA.US First Seacoast Bancorp 20200827 0 6.29 6.32 6.29 6.306 46700 6.306 up up correct
FSFG.US First Savings Financial Group Inc 20200827 0 43.98 43.98 43.98 43.98 655 14.3363
FSLR.US First Solar Inc 20200827 0 78.19 79.95 77.01 77.61 1085629 77.61 down down correct
FSTR.US L.B. Foster Company 20200827 0 14.9 15.55 14.9 15.06 49049 15.06 up down incorrect
FSTX.US F 20200827 0 1.35 1.35 1.24 1.26 153501 5.04 down down correct
FSV.US FirstService Corporation 20200827 0 124.61 124.9 123.57 123.98 107756 123.2666 down down correct
FTDR.US Frontdoor Inc 20200827 0 41.44 42.09 41.11 41.98 446400 41.98 up up correct
FTEK.US Fuel Tech Inc 20200827 0 0.82 0.847 0.7894 0.8012 106367 0.8012 down up incorrect
FTFT.US Future FinTech Group Inc 20200827 0 2.12 2.17 2.1 2.1 56708 2.1 down down correct
FTHM.US Fathom Holdings Inc 20200827 0 17.2 18 17.2 17.36 113800 17.36 up down incorrect
FTNT.US Fortinet Inc 20200827 0 136.71 136.7123 130.41 132.07 1688198 132.07 down down correct
FULC.US Fulcrum Therapeutics Inc 20200827 0 7.6 7.63 7.23 7.605 269100 7.605 up up correct
FULT.US Fulton Financial Corporation 20200827 0 9.77 10.11 9.77 10.01 659909 9.4444 up down incorrect
FUNC.US First United Corporation 20200827 0 11.5564 11.5737 11.38 11.38 26376 10.8968 down down correct
FUND.US Sprott Focus Trust Inc 20200827 0 6.27 6.27 6.2 6.25 47357 5.4478 down down correct
FUSB.US First US Bancshares Inc 20200827 0 6.6465 6.6465 6.6465 6.6465 132 6.5204
FUSN.US Fusion Pharmaceuticals Inc 20200827 0 13.02 13.02 12.51 12.6 6735 12.6 down down correct
FUTU.US Futu Holdings Limited 20200827 0 32.46 32.64 30.8 31.7 1852700 31.7 down down correct
FUV.US Arcimoto Inc 20200827 0 6.53 6.68 6.21 6.35 595053 6.35 down down correct
FVCB.US FVCBankcorp Inc 20200827 0 10.75 11.113 10.65 10.84 12400 10.84 up up correct
FVE.US Five Star Senior Living Inc 20200827 0 5.2 5.27 5.15 5.18 45400 5.18 down down correct
FWBI.US First Wave BioPharma Inc 20200827 0 0.77 0.8028 0.7686 0.78 186813 0.78 up up correct
FWONA.US Formula One Group 20200827 0 37.6 37.88 37.12 37.24 543100 37.24 down down correct
FWONK.US Formula One Group 20200827 0 40.05 40.7 39.76 40 2203400 40 down down correct
FWRD.US Forward Air Corporation 20200827 0 58.53 59.08 58.3 58.78 147081 58.0867 up up correct
FXNC.US First National Corporation 20200827 0 13.8 14 13.8 13.9999 2891 13.4685 up up correct
GABC.US German American Bancorp Inc 20200827 0 28.86 29.27 28.53 28.84 67985 28.0578 down down correct
GAIA.US Gaia Inc 20200827 0 11.58 11.71 11.34 11.66 45551 11.66 up up correct
GAIN.US Gladstone Investment Corporation 20200827 0 9.26 9.49 9.2513 9.31 136227 8.4248 up up correct
GALT.US Galectin Therapeutics Inc 20200827 0 2.92 2.92 2.76 2.77 176500 2.77 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20200827 0 8.89 8.89 8.4 8.85 15280 8.85 down down correct
GAN.US GAN Limited 20200827 0 20.88 21.75 20.665 20.76 1288215 20.76 down down correct
GASS.US StealthGas Inc 20200827 0 2.99 3 2.84 2.85 48700 2.85 down down correct
GBCI.US Glacier Bancorp Inc 20200827 0 35.29 36.03 35.29 35.78 251116 34.3389 up up correct
GBDC.US Golub Capital BDC Inc 20200827 0 12.9 13.105 12.9 12.97 502474 11.5092 up up correct
GBIO.US Generation Bio Co 20200827 0 25.33 25.96 23.55 25.78 39000 25.78 up down incorrect
GBLI.US Global Indemnity Group LLC 20200827 0 24.99 25.8 17.01 20.14 1085019 19.0241 down down correct
GBLIL.US Global Indemnity Limited SUB NT 47 20200827 0 26.7 26.7098 24.52 25.9 33180 23.5981 down down correct
GBT.US Global Blood Therapeutics Inc 20200827 0 62.3 63.68 62.06 62.56 440200 62.56 up up correct
GCBC.US Greene County Bancorp Inc 20200827 0 23 23.4503 23 23 3782 22.4961
GCMG.US GCM Grosvenor Inc 20200827 0 10.34 10.36 10.34 10.35 348700 10.0614 up up correct
GCREX.US Griffin Institutional Access Real Estate 20200827 0 24.32 24.32 24.32 24.32 0 22.4769
GDEN.US Golden Entertainment Inc 20200827 0 12.56 12.91 12.43 12.7 197235 12.7 up up correct
GDS.US GDS Holdings Limited 20200827 0 84.97 84.99 80.62 81.01 1153300 81.01 down down correct
GDYN.US Grid Dynamics Holdings Inc 20200827 0 7.57 7.78 7.52 7.71 53300 7.71 up up correct
GECC.US Great Elm Capital Corporation 20200827 0 5.13 5.15 5.02 5.07 134936 4.3815 down down correct
GECCM.US GECCM 20200827 0 20.2 20.67 20.2 20.5219 2198 20.1125 up down incorrect
GECCN.US Great Elm Capital 20200827 0 20.74 20.74 20.41 20.41 1800 18.4346 down down correct
GEG.US Great Elm Group Inc 20200827 0 2.58 2.58 2.4 2.49 93618 2.49 down down correct
GENC.US Gencor Industries Inc 20200827 0 12.89 13.08 12.76 12.76 8300 12.76 down up incorrect
GENE.US Genetic Technologies Limited 20200827 0 4.16 4.3072 3.95 4.03 980910 4.03 down down correct
GEOS.US Geospace Technologies Corporation 20200827 0 6.65 6.87 6.5 6.7 27700 6.7 up up correct
GERN.US Geron Corporation 20200827 0 1.86 1.91 1.79 1.89 2844604 1.89 up up correct
GEVO.US Gevo Inc 20200827 0 1.18 1.27 1.01 1.09 66464203 1.09 down down correct
GFED.US Guaranty Federal Bancshares Inc 20200827 0 13.75 13.75 13.75 13.75 235 13.2171
GFN.US General Finance Corporation 20200827 0 6.82 6.84 6.69 6.69 4426 6.69 down down correct
GGAL.US Grupo Financiero Galicia S.A 20200827 0 10.1 10.16 9.83 9.9 585210 9.7175 down down correct
GH.US Guardant Health Inc 20200827 0 94.84 96.3 92.87 95.12 760200 95.12 up up correct
GHSI.US Guardion Health Sciences Inc 20200827 0 2.01 2.052 1.926 2.01 448283 2.01
GIFI.US Gulf Island Fabrication Inc 20200827 0 2.85 2.86 2.73 2.78 35100 2.78 down down correct
GIGM.US GigaMedia Limited 20200827 0 2.64 2.66 2.63 2.66 1100 2.66 up up correct
GIII.US G 20200827 0 10.6 11.28 10.59 11.13 765958 11.13 up down incorrect
GILD.US Gilead Sciences Inc 20200827 0 65.59 65.845 65.32 65.55 7919605 61.5165 down down correct
GILT.US Gilat Satellite Networks Ltd 20200827 0 5.42 5.42 5.28 5.31 73607 4.5829 down down correct
GIREX.US Griffin Institutional Access Real Estate 20200827 0 25.24 25.24 25.24 25.24 0 23.327
GLAD.US Gladstone Capital Corporation 20200827 0 7.5 7.7 7.5 7.57 142065 6.8258 up up correct
GLADL.US GLADL 20200827 0 24.76 25 24.6 24.954 5300 23.3573 up down incorrect
GLBFX.US GL Beyond Income Fund 20200827 0 0.89 0.89 0.89 0.89 0 0.7773
GLBS.US Globus Maritime Limited 20200827 0 0.142 0.142 0.13 0.135 9610456 13.5 down down correct
GLBZ.US Glen Burnie Bancorp 20200827 0 9.7 9.7 9.7 9.7 7 9.3623
GLDD.US Great Lakes Dredge & Dock Corporation 20200827 0 9.6 9.791 9.54 9.55 316493 9.55 down down correct
GLG.US TD Holdings Inc 20200827 0 2.58 2.6 2.51 2.57 315212 2.57 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20200827 0 5.15 5.15 4.94 5 43435 5 down down correct
GLNG.US Golar LNG Limited 20200827 0 9.55 9.57 9.04 9.11 592002 9.11 down down correct
GLPG.US Galapagos NV 20200827 0 131.71 132.21 129.45 130.39 109656 130.39 down down correct
GLPI.US Gaming and Leisure Properties Inc 20200827 0 36.93 37.99 36.92 37.67 633242 35.3143 up up correct
GLRE.US Greenlight Capital Re Ltd 20200827 0 7.01 7.2598 7.01 7.24 159270 7.24 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20200827 0 25.06 25.06 25.06 25.06 0 23.1606
GLYC.US GlycoMimetics Inc 20200827 0 3.64 3.69 3.48 3.61 238700 3.61 down up incorrect
GMBL.US Esports Entertainment Group Inc 20200827 0 5.29 5.3 5.06 5.13 375200 5.13 down down correct
GMBLW.US Esports Entertainment Group Inc 20200827 0 2.96 3.11 2.95 3.1 6324 3.1 up up correct
GMDA.US Gamida Cell Ltd 20200827 0 4.56 4.56 4.15 4.19 249200 4.19 down down correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20200827 0 24.78 24.78 24.78 24.78 0 22.902
GMTX.US Gemini Therapeutics Inc 20200827 0 10.4 11 10.4 11 11251 11 up up correct
GNCA.US Genocea Biosciences Inc 20200827 0 2.4 2.4 2.21 2.24 467300 2.24 down down correct
GNFT.US Genfit SA 20200827 0 5 5.01 4.86 4.9 33700 4.9 down down correct
GNLN.US Greenlane Holdings Inc 20200827 0 2.56 2.62 2.473 2.54 98300 2.54 down down correct
GNPX.US Genprex Inc 20200827 0 3.91 3.96 3.7101 3.92 1019667 3.92 up up correct
GNSS.US Genasys Inc 20200827 0 5.19 5.39 5.06 5.17 213800 5.17 down down correct
GNTX.US Gentex Corporation 20200827 0 27.81 27.92 27.485 27.5 1780915 26.9997 down down correct
GNTY.US Guaranty Bancshares Inc 20200827 0 27.11 27.11 25.8 26.7 10061 23.3332 down down correct
GNUS.US Genius Brands International Inc 20200827 0 1.19 1.2 1.16 1.18 10712600 1.18 down down correct
GO.US Grocery Outlet Holding Corp 20200827 0 40.6 41.975 40.4 41.78 1276697 41.78 up down incorrect
GOCO.US GoHealth Inc 20200827 0 13.97 13.9831 12.91 13.6 2839379 13.6 down down correct
GOEV.US Canoo Inc 20200827 0 11 11.06 10.74 10.94 1867464 10.94 down down correct
GOEVW.US Canoo Holdings Ltd 20200827 0 1.86 1.9 1.75 1.79 508580 1.79 down down correct
GOGL.US Golden Ocean Group Limited 20200827 0 4.12 4.12 4.03 4.06 279064 3.4634 down down correct
GOGO.US Gogo Inc 20200827 0 5.02 5.09 4.57 4.79 4001532 4.79 down down correct
GOOD.US Gladstone Commercial Corporation 20200827 0 18.5 19.31 18.5 19.05 309082 17.2654 up up correct
GOODN.US Gladstone Commercial Corporation 20200827 0 25.12 25.85 25.11 25.85 13000 23.7625 up up correct
GOOG.US Alphabet Inc 20200827 0 1653.68 1655 1625.75 1634.33 1861602 1634.33 down down correct
GOOGL.US Alphabet Inc 20200827 0 1646.61 1647.99 1618.814 1628.52 1567503 1628.52 down down correct
GOSS.US Gossamer Bio Inc 20200827 0 13.38 13.42 13.17 13.23 274000 13.23 down down correct
GOVX.US GeoVax Labs Inc 20200827 0 0.4695 0.48 0.42 0.4355 12773 8.71 down down correct
GP.US GreenPower Motor Company Inc 20200827 0 2.65 3.2503 2.5958 3.15 5557140 22.05 up down incorrect
GPP.US Green Plains Partners LP 20200827 0 7.75 8.055 7.65 7.69 44936 7.1393 down up incorrect
GPRE.US Green Plains Inc 20200827 0 14.69 14.86 13.4059 13.76 706723 13.76 down down correct
GPRO.US GoPro Inc 20200827 0 4.72 4.75 4.5823 4.65 1378013 4.65 down down correct
GRBK.US Green Brick Partners Inc 20200827 0 15.13 15.29 14.91 14.96 256971 14.96 down down correct
GRCYU.US Greencity Acquisition Corporation 20200827 0 9.95 9.95 9.9 9.9 800 9.9 down down correct
GREE.US Greenidge Generation Holdings Inc 20200827 0 18.9565 18.9565 17.2174 18.2609 12662 18.2609 down down correct
GRFS.US Grifols S.A 20200827 0 16.55 16.63 16.08 16.2 1695810 15.5876 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20200827 0 25.57 25.57 25.57 25.57 0 23.632
GRIL.US Muscle Maker Inc 20200827 0 2.48 2.63 2.42 2.56 276600 2.56 up down incorrect
GRIN.US Grindrod Shipping Holdings Ltd 20200827 0 3.73 3.9 3.68 3.89 33768 3.6982 up up correct
GRMN.US Garmin Ltd 20200827 0 105.26 105.33 102.43 102.57 845802 99.5793 down down correct
GRNQ.US Greenpro Capital Corp 20200827 0 1.16 1.24 1.02 1.1 716106 1.1 down down correct
GRNV.US GreenVision Acquisition Corp 20200827 0 10.15 10.16 10.06 10.06 84800 10.06 down up incorrect
GROW.US U.S. Global Investors Inc 20200827 0 3.42 3.45 3.29 3.41 51674 3.3652 down up incorrect
GRPN.US Groupon Inc 20200827 0 32.13 32.4676 30.93 31.63 1222970 31.63 down down correct
GRTS.US Gritstone bio Inc 20200827 0 3.25 3.27 3.16 3.2 209524 3.2 down down correct
GRTX.US Galera Therapeutics Inc 20200827 0 7.73 7.965 7.55 7.55 3800 7.55 down up incorrect
GRUB.US Just Eat Takeaway.com N.V. American Depositary Shares 20200827 0 11.49 11.49 11.1 11.3 32782 22.6 down down correct
GRVY.US Gravity Co. Ltd 20200827 0 90.93 92.58 89.5 89.5 22350 89.5 down down correct
GRWG.US GrowGeneration Corp 20200827 0 15.5 16.39 14.79 15.06 6525900 15.06 down down correct
GSBC.US Great Southern Bancorp Inc 20200827 0 37.3 38.555 37.3 37.93 27288 36.3884 up up correct
GSHD.US Goosehead Insurance Inc 20200827 0 98.61 98.61 97.1 97.81 66143 96.4926 down down correct
GSIT.US GSI Technology Inc 20200827 0 6.5 6.5 6.31 6.31 29244 6.31 down down correct
GSKY.US GreenSky Inc 20200827 0 4.34 4.37 4.24 4.36 550100 4.36 up up correct
GSM.US Ferroglobe PLC 20200827 0 0.4709 0.491 0.4709 0.4822 278045 0.4822 up down incorrect
GSMG.US Glory Star New Media Group Holdings Limited 20200827 0 3.49 3.53 3.45 3.45 14800 3.45 down down correct
GSMGW.US Glory Star New Media Group Holdings Limited 20200827 0 0.0695 0.0695 0.0687 0.0687 1786 0.0687 down down correct
GSRDX.US GSRDX 20200827 0 9.61 9.61 9.61 9.61 0 8.9121
GSREX.US GSREX 20200827 0 9.6 9.6 9.6 9.6 0 8.9865
GSRHX.US GSRHX 20200827 0 10.02 10.02 10.02 10.02 0 9.43
GSRJX.US GSRJX 20200827 0 9.62 9.62 9.62 9.62 0 9.0738
GSRQX.US GSRQX 20200827 0 9.76 9.76 9.76 9.76 0 9.1917
GT.US The Goodyear Tire & Rubber Company 20200827 0 9.87 9.97 9.62 9.7 2357739 9.7 down down correct
GTBP.US GT Biopharma Inc 20200827 0 0.1869 0.1898 0.171 0.171 4145 2.907 down down correct
GTEC.US Greenland Technologies Holding Corporation 20200827 0 3.095 3.14 3.02 3.07 12876 3.07 down up incorrect
GTH.US Genetron Holdings Limited 20200827 0 12.94 13.405 12.48 12.48 88800 12.48 down down correct
GTHX.US G1 Therapeutics Inc 20200827 0 15.47 15.53 14.83 15.16 424900 15.16 down down correct
GTIM.US Good Times Restaurants Inc 20200827 0 1.66 1.72 1.61 1.67 33000 1.67 up up correct
GTX.US Garrett Motion Inc 20200827 0 3.86 3.89 3.22 3.28 5344400 3.28 down down correct
GTYH.US GTY Technology Holdings Inc 20200827 0 2.9 3.09 2.78 3.04 65400 3.04 up up correct
GURE.US Gulf Resources Inc 20200827 0 5.48 5.81 5.23 5.37 4708 5.37 down down correct
GVP.US GSE Systems Inc 20200827 0 0.98 1.01 0.94 0.97 60900 0.97 down down correct
GWGH.US GWG Holdings Inc 20200827 0 8.25 8.42 8 8.22 12600 8.22 down down correct
GWRS.US Global Water Resources Inc 20200827 0 11.17 11.33 11 11.05 10691 10.7825 down down correct
GYRO.US Gyrodyne LLC 20200827 0 17.0392 17.0392 17 17.0001 643 17.0001 down down correct
HA.US Hawaiian Holdings Inc 20200827 0 13.24 13.94 13.2 13.45 972482 13.45 up up correct
HAFC.US Hanmi Financial Corporation 20200827 0 9.54 9.94 9.5 9.69 94687 9.352 up up correct
HAIN.US The Hain Celestial Group Inc 20200827 0 33.37 33.57 32.09 32.35 821352 32.35 down down correct
HALL.US Hallmark Financial Services Inc 20200827 0 3.3 3.49 3.28 3.35 258700 3.35 up down incorrect
HALO.US Halozyme Therapeutics Inc 20200827 0 28.08 28.3 27.55 27.8 678289 27.8 down down correct
HAPP.US Happiness Biotech Group Limited 20200827 0 2.24 2.24 2.15 2.17 131800 2.17 down down correct
HARP.US Harpoon Therapeutics Inc 20200827 0 13.12 13.42 12.69 12.81 293200 12.81 down down correct
HAS.US Hasbro Inc 20200827 0 79.47 82.08 79.405 80.68 658286 77.815 up down incorrect
HAYN.US Haynes International Inc 20200827 0 20.04 20.29 19.65 19.77 49741 18.8831 down down correct
HBAN.US Huntington Bancshares Incorporated 20200827 0 9.39 9.71 9.37 9.64 5371465 9.0151 up down incorrect
HBCP.US Home Bancorp Inc 20200827 0 24.66 24.75 24.45 24.46 8160 23.6663 down down correct
HBIO.US Harvard Bioscience Inc 20200827 0 3.54 3.55 3.39 3.39 179467 3.39 down down correct
HBMD.US Howard Bancorp Inc 20200827 0 9.89 9.99 9.65 9.73 15600 9.73 down down correct
HBNC.US Horizon Bancorp Inc 20200827 0 11 11.28 10.97 11.05 97814 10.5988 up up correct
HBP.US Huttig Building Products Inc 20200827 0 2.27 2.35 2.24 2.27 102200 2.27
HBT.US HBT Financial Inc 20200827 0 12.42 12.42 12.26 12.3 17100 11.7342 down down correct
HCAT.US Health Catalyst Inc 20200827 0 30.92 31.85 30.54 30.73 1346600 30.73 down down correct
HCCC.US Healthcare Capital Corp 20200827 0 0.202 0.202 0.202 0.202 0 0.202
HCCI.US Heritage 20200827 0 15.05 15.21 14.85 15.08 29600 15.08 up up correct
HCKT.US The Hackett Group Inc 20200827 0 12.64 12.64 12.4501 12.505 83456 12.0526 down down correct
HCM.US HUTCHMED (China) Limited 20200827 0 33.7 33.91 33.425 33.58 346800 33.58 down down correct
HCSG.US Healthcare Services Group Inc 20200827 0 21.25 21.38 20.97 21.19 493875 20.3194 down down correct
HDSN.US Hudson Technologies Inc 20200827 0 1.16 1.18 1.12 1.14 190742 1.14 down up incorrect
HEAR.US Turtle Beach Corporation 20200827 0 20.17 20.43 19.23 19.58 592100 19.58 down up incorrect
HEC.US Hudson Executive Investment Corp 20200827 0 9.74 9.74 9.71 9.71 34000 9.71 down down correct
HEES.US H&E Equipment Services Inc 20200827 0 20.21 20.87 19.59 20.83 287580 20.0174 up up correct
HELE.US Helen of Troy Limited 20200827 0 212.1 212.89 210.25 210.99 103096 210.99 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20200827 0 3.55 3.8 3.42 3.53 1251192 3.53 down down correct
HEXO.US HEXO Corp. Common Shares 20200827 0 0.707 0.708 0.693 0.6998 4055174 2.7992 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20200827 0 23.35 23.6825 23.3 23.6825 2432 11.5179 up up correct
HFFG.US HF Foods Group Inc 20200827 0 8.15 8.34 8 8.25 128100 8.25 up up correct
HFWA.US Heritage Financial Corporation 20200827 0 19.75 20.23 19.75 20.09 101124 19.2757 up up correct
HGBL.US Heritage Global Inc 20200827 0 4.02 4.02 3.48 3.64 85085 3.64 down down correct
HGEN.US Humanigen Inc 20200827 0 3.16 3.3 3.05 3.12 38219 15.6 down down correct
HGSH.US China HGS Real Estate Inc 20200827 0 0.57 0.6 0.57 0.587 21521 1.174 up down incorrect
HHR.US HeadHunter Group PLC 20200827 0 21.5 21.5 19.99 20.51 176600 20.2101 down down correct
HIBB.US Hibbett Inc 20200827 0 29.51 30.67 29.22 30.1 1196833 29.8288 up down incorrect
HIFS.US Hingham Institution for Savings 20200827 0 193.01 193.01 193.01 193.01 669 190.5744
HIHO.US Highway Holdings Limited 20200827 0 2.66 2.8016 2.65 2.7 26679 2.4841 up up correct
HIMX.US Himax Technologies Inc 20200827 0 3.85 3.86 3.69 3.7 1037036 3.6333 down down correct
HITI.US High Tide Inc. Common Shares 20200827 0 0.185 0.19 0.175 0.18 323059 0.18 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20200827 0 0.3137 0.3314 0.3 0.307 1433922 0.307 down down correct
HJLI.US Hancock Jaffe Laboratories Inc 20200827 0 0.399 0.45 0.3815 0.45 6798868 11.25 up up correct
HLBZ.US Helbiz Inc 20200827 0 10.15 10.16 10.06 10.06 84832 10.06 down up incorrect
HLBZW.US Helbiz Inc 20200827 0 0.41 0.42 0.23 0.3 393590 0.3 down down correct
HLG.US Hailiang Education Group Inc 20200827 0 48.3 48.3 46.7 47.8 5700 47.8 down down correct
HLIT.US Harmonic Inc 20200827 0 5.99 6 5.85 5.88 249225 5.88 down down correct
HLNE.US Hamilton Lane Incorporated 20200827 0 71.53 72.25 71.38 71.77 139974 70.0546 up down incorrect
HMHC.US Houghton Mifflin Harcourt Company 20200827 0 2.05 2.33 2.03 2.23 5290834 2.23 up up correct
HMST.US HomeStreet Inc 20200827 0 27.74 28.11 27.45 27.68 115900 26.9127 down down correct
HMTV.US Hemisphere Media Group Inc 20200827 0 8.83 8.9 8.62 8.82 36700 8.82 down down correct
HNNA.US Hennessy Advisors Inc 20200827 0 8.8763 8.8763 8.7964 8.84 3602 8.2332 down down correct
HNRG.US Hallador Energy Company 20200827 0 0.848 0.848 0.761 0.761 196500 0.761 down down correct
HOFT.US Hooker Furniture Corporation 20200827 0 23.6 24.41 23.6 23.73 59193 22.897 up down incorrect
HOFV.US Hall of Fame Resort & Entertainment Company 20200827 0 4.44 4.64 4.25 4.43 165500 4.43 down up incorrect
HOFVW.US Hall of Fame Village LLC 20200827 0 0.65 0.73 0.65 0.66 78483 0.66 up up correct
HOLI.US Hollysys Automation Technologies Ltd 20200827 0 11.37 11.37 10.78 10.78 291214 10.6031 down down correct
HOLX.US Hologic Inc 20200827 0 60.03 62.45 57.94 61.54 8004281 61.54 up up correct
HON.US Honeywell International Inc 20200827 0 166.19 168.69 165.09 165.99 4281073 162.4498 down down correct
HONE.US HarborOne Bancorp Inc 20200827 0 9 9.18 8.96 9.02 261317 8.8699 up up correct
HOOK.US HOOKIPA Pharma Inc 20200827 0 9.25 9.25 8.81 8.82 29300 8.82 down down correct
HOPE.US Hope Bancorp Inc 20200827 0 8.42 8.71 8.42 8.6 438130 8.1078 up up correct
HOTH.US Hoth Therapeutics Inc 20200827 0 2.52 2.565 2.48 2.51 246700 2.51 down down correct
HPK.US HighPeak Energy Inc 20200827 0 7.889 7.889 7.69 7.755 2200 7.669 down down correct
HPKEW.US HighPeak Energy Inc 20200827 0 1.16 1.16 1.11 1.144 11600 1.144 down down correct
HQI.US HireQuest Inc 20200827 0 7.1 7.1 6.8 6.87 11100 6.6973 down down correct
HQY.US HealthEquity Inc 20200827 0 54.22 56.62 53.86 56.17 795987 56.17 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20200827 0 33.62 34.832 31.88 32.65 194700 32.65 down up incorrect
HROW.US Harrow Health Inc 20200827 0 7.07 7.07 6.8 6.88 78358 6.88 down down correct
HRTX.US Heron Therapeutics Inc 20200827 0 14.43 14.43 13.92 14.13 586749 14.13 down down correct
HRZN.US Horizon Technology Finance Corporation 20200827 0 11.98 12.095 11.92 11.95 100634 10.734 down down correct
HSAQ.US Health Sciences Acquisitions Corporation 2 20200827 0 11.25 11.25 11 11 22100 11 down down correct
HSDT.US Helius Medical Technologies Inc 20200827 0 0.462 0.4892 0.458 0.4868 263376 17.038 up up correct
HSIC.US Henry Schein Inc 20200827 0 65.97 67.04 65.57 66.45 914378 66.45 up up correct
HSII.US Heidrick & Struggles International Inc 20200827 0 21.09 21.64 20.95 21.41 81726 20.9703 up down incorrect
HSKA.US Heska Corporation 20200827 0 101.03 104.52 101.03 103.34 29000 103.34 up up correct
HSON.US Hudson Global Inc 20200827 0 9.8 9.8 9.8 9.8 0 9.8
HSQBX.US HSQBX 20200827 0 24.81 24.81 24.81 24.81 0 24.1919
HSQIX.US Henderson International Select Equity I 20200827 0 24.88 24.88 24.88 24.88 0 24.0357
HST.US Host Hotels & Resorts Inc 20200827 0 11.04 11.415 11 11.33 6192967 11.33 up down incorrect
HSTM.US HealthStream Inc 20200827 0 20.54 20.74 20.25 20.54 100149 20.54
HSTO.US Histogen Inc 20200827 0 1.99 2.03 1.88 2.01 179075 2.01 up down incorrect
HTBI.US HomeTrust Bancshares Inc 20200827 0 14.45 14.58 14.27 14.32 35004 14.0853 down down correct
HTBK.US Heritage Commerce Corp 20200827 0 6.9 7.14 6.9 7.06 142482 6.6157 up down incorrect
HTBX.US Heat Biologics Inc 20200827 0 1.23 1.275 1.19 1.24 1419130 8.68 up up correct
HTGM.US HTG Molecular Diagnostics Inc 20200827 0 0.394 0.395 0.355 0.37 172627 5.55 down down correct
HTHT.US Huazhu Group Limited 20200827 0 43 43.9 42.83 43.58 2486780 43.58 up up correct
HTIA.US Healthcare Trust Inc 20200827 0 21.69 21.85 21.69 21.85 1100 19.858 up up correct
HTLD.US Heartland Express Inc 20200827 0 21.16 21.22 21.01 21.03 222647 20.294 down down correct
HTLF.US Heartland Financial USA Inc 20200827 0 33.91 35.08 33.91 34.53 69135 33.6843 up up correct
HTLFP.US Heartland Financial USA Inc 20200827 0 26.9 26.9 26.55 26.74 13900 24.6263 down down correct
HTOO.US Fusion Fuel Green PLC 20200827 0 10.9 10.9 10.75 10.82 40233 10.82 down down correct
HUBG.US Hub Group Inc 20200827 0 54.55 55.31 54.11 54.2 185976 54.2 down down correct
HUGE.US FSD Pharma Inc 20200827 0 2.87 3.1598 2.8 3.05 1343562 3.05 up up correct
HUIZ.US Huize Holding Limited 20200827 0 8.724 8.724 8.51 8.63 7300 8.63 down up incorrect
HURC.US Hurco Companies Inc 20200827 0 29.89 30.06 29.7 29.7 5212 29.0567 down down correct
HURN.US Huron Consulting Group Inc 20200827 0 43.76 44.63 43.51 44.52 101026 44.52 up up correct
HUSN.US Hudson Capital Inc 20200827 0 0.47 0.4788 0.4513 0.4746 167858 2.373 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20200827 0 0.7922 0.82 0.756 0.78 113424 0.78 down down correct
HVBC.US HV Bancorp Inc 20200827 0 12.356 12.356 12.356 12.356 0 12.356
HWBK.US Hawthorn Bancshares Inc 20200827 0 18.0385 18.4135 18.0385 18.2404 4549 17.5594 up up correct
HWC.US Hancock Whitney Corporation 20200827 0 19.65 20.4 19.65 20.16 387686 19.2403 up up correct
HWCPZ.US HWCPZ 20200827 0 26.7 26.88 26.48 26.52 34500 24.2779 down up incorrect
HWKN.US Hawkins Inc 20200827 0 51.31 51.785 50.18 50.99 30195 25.0103 down up incorrect
HX.US Xiaobai Maimai Inc 20200827 0 1.81 1.95 1.63 1.83 122877 1.83 up up correct
HYAC.US Haymaker Acquisition Corp. III 20200827 0 10.13 10.15 10.08 10.1 15700 10.1 down down correct
HYACU.US Haymaker Acquisition Corp. III 20200827 0 10.521 10.521 10.521 10.521 0 10.521
HYACW.US Haymaker Acquisition Corp. III 20200827 0 1.1 1.1 1.08 1.09 13815 1.09 down down correct
HYMC.US Hycroft Mining Holding Corporation 20200827 0 9.09 9.64 9.09 9.44 28500 9.44 up up correct
HYMCW.US Hycroft Mining Holding Corporation 20200827 0 1.42 1.47 1.35 1.375 73223 1.375 down down correct
HYRE.US HyreCar Inc 20200827 0 3.84 3.95 3.6 3.85 243000 3.85 up up correct
HZNP.US Horizon Therapeutics Public Limited Company 20200827 0 75.38 75.48 72.53 73.33 1929889 73.33 down down correct
IART.US Integra LifeSciences Holdings Corporation 20200827 0 46.98 47.99 46.315 47.83 370354 47.83 up up correct
IBCP.US Independent Bank Corporation 20200827 0 14.56 14.94 14.39 14.86 52244 14.1194 up up correct
IBEX.US IBEX Limited 20200827 0 17.44 17.73 16.69 16.73 65100 16.73 down down correct
IBKR.US Interactive Brokers Group Inc 20200827 0 52.84 53.22 52.45 53.05 539969 52.5507 up up correct
IBOC.US International Bancshares Corporation 20200827 0 32.13 32.81 31.57 32.37 109759 30.8621 up down incorrect
IBTX.US Independent Bank Group Inc 20200827 0 46.3 48.018 46.08 47.34 144450 46.2032 up up correct
ICAD.US iCAD Inc 20200827 0 10.14 10.16 9.5 10.05 205800 10.05 down down correct
ICBK.US County Bancorp Inc 20200827 0 19.48 19.48 19.4 19.4 2394 18.9781 down down correct
ICCC.US ImmuCell Corporation 20200827 0 5.39 5.43 5.25 5.35 13100 5.35 down down correct
ICCH.US ICC Holdings Inc 20200827 0 11.37 11.54 11.37 11.37 9600 11.37
ICFI.US ICF International Inc 20200827 0 66.98 69.19 66.98 68.57 106827 67.8946 up down incorrect
ICHR.US Ichor Holdings Ltd 20200827 0 26.4 26.418 24.92 25.14 221900 25.14 down down correct
ICLK.US iClick Interactive Asia Group Limited 20200827 0 9.88 10.11 9.55 9.82 1675300 9.82 down down correct
ICLR.US ICON Public Limited Company 20200827 0 186.03 186.49 182.1 184.76 216103 184.76 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20200827 0 3.39 3.46 3.28 3.33 13814 3.0231 down down correct
ICPT.US Intercept Pharmaceuticals Inc 20200827 0 48 50.1 47.87 48.81 626513 48.81 up up correct
ICUI.US ICU Medical Inc 20200827 0 191.93 200.58 190.29 198.15 239689 198.15 up up correct
IDCC.US InterDigital Inc 20200827 0 63.51 63.6 61.75 62.2 112211 60.5884 down down correct
IDEX.US Ideanomics Inc 20200827 0 1.27 1.38 1.26 1.29 7689228 1.29 up up correct
IDN.US Intellicheck Inc 20200827 0 6.36 6.46 6.15 6.16 138419 6.16 down down correct
IDRA.US Idera Pharmaceuticals Inc 20200827 0 2.15 2.17 1.93 1.94 217500 1.94 down down correct
IDXX.US IDEXX Laboratories Inc 20200827 0 387.62 389.35 379.745 386.28 291610 386.28 down up incorrect
IDYA.US IDEAYA Biosciences Inc 20200827 0 11.72 11.72 11.48 11.65 61400 11.65 down up incorrect
IEA.US Infrastructure and Energy Alternatives Inc 20200827 0 5.24 5.44 5.13 5.44 326500 5.44 up up correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20200827 0 0.1603 0.2499 0.15 0.2312 211129 0.2312 up up correct
IEP.US Icahn Enterprises L.P 20200827 0 49.45 50.735 49.45 50.63 109874 42.2238 up up correct
IESC.US IES Holdings Inc 20200827 0 29.62 29.62 29.08 29.26 30700 29.26 down down correct
IFMK.US iFresh Inc 20200827 0 1.01 1.04 0.91 0.97 2264600 0.97 down down correct
IFRX.US InflaRx N.V 20200827 0 4.4 4.61 4.21 4.4 367292 4.4
IGIC.US International General Insurance Holdings Ltd 20200827 0 6.85 6.9 6.84 6.85 27400 6.5909
IGICW.US International General Insurance Holdings Ltd 20200827 0 0.49 0.49 0.46 0.46 3200 0.46 down down correct
IGMS.US IGM Biosciences Inc 20200827 0 42.55 46.575 42.55 43.53 187100 43.53 up up correct
IHRT.US iHeartMedia Inc 20200827 0 9.32 9.65 9.0705 9.21 325273 9.21 down down correct
III.US Information Services Group Inc 20200827 0 2.1949 2.1949 2.12 2.13 47924 2.1022 down down correct
IIIV.US i3 Verticals Inc 20200827 0 28.8 29.36 27.77 28.04 116600 28.04 down down correct
IIN.US IntriCon Corporation 20200827 0 12.3 12.39 12.07 12.21 22500 12.21 down down correct
IIVI.US II 20200827 0 44.74 44.8836 41.85 42.28 2158110 42.28 down down correct
IIVIP.US II 20200827 0 207.85 210.01 197.94 200.15 107200 186.9855 down up incorrect
IKNX.US IKONICS Corporation 20200827 0 3.3072 3.3072 3.3072 3.3072 15 3.3072
ILMN.US Illumina Inc 20200827 0 353.13 353.13 345.1 351.11 855233 351.11 down up incorrect
ILPT.US Industrial Logistics Properties Trust 20200827 0 21.65 21.96 21.65 21.91 207148 20.7232 up up correct
IMAB.US I 20200827 0 31.84 33.99 30.85 31.24 281800 31.24 down down correct
IMAC.US IMAC Holdings Inc 20200827 0 1.07 1.08 1.02 1.02 97214 1.02 down down correct
IMBI.US iMedia Brands Inc 20200827 0 6.61 7.2 6.55 6.74 317300 6.74 up up correct
IMCC.US IM Cannabis Corp 20200827 0 1.48 1.49 1.4 1.41 8298 1.41 down down correct
IMGN.US ImmunoGen Inc 20200827 0 3.79 3.8 3.665 3.76 1078730 3.76 down up incorrect
IMKTA.US Ingles Markets Incorporated 20200827 0 41.08 41.765 41.08 41.43 84106 40.7705 up up correct
IMMP.US Immutep Limited 20200827 0 1.34 1.39 1.2873 1.31 186723 1.31 down up incorrect
IMMR.US Immersion Corporation 20200827 0 9.41 9.65 9.17 9.56 507364 9.56 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20200827 0 19.93 19.9499 19.85 19.89 7312 19.1529 down down correct
IMRA.US IMARA Inc 20200827 0 24.08 24.35 22.52 24.02 41800 24.02 down up incorrect
IMRN.US Immuron Limited 20200827 0 9.2 9.45 8.909 9.08 71927 9.08 down down correct
IMRNW.US Immuron Ltd 20200827 0 2.01 2.175 1.99 1.99 3900 1.99 down down correct
IMTE.US Integrated Media Technology Limited 20200827 0 3.39 3.67 3.3021 3.61 42579 3.61 up up correct
IMTX.US Immatics N.V 20200827 0 10.17 10.42 9.57 9.65 183500 9.65 down down correct
IMTXW.US immatics biotechnologies GmbH 20200827 0 3.2 3.405 3.11 3.2 0 3.2
IMUX.US Immunic Inc 20200827 0 16.9 16.95 15.2 15.85 893100 15.85 down down correct
IMV.US IMV Inc 20200827 0 4.21 4.38 4.1 4.3 536200 4.3 up up correct
IMVT.US Immunovant Inc 20200827 0 34.2 34.43 32.25 33.37 350100 33.37 down up incorrect
IMXI.US International Money Express Inc 20200827 0 17.22 17.4 17.05 17.2 68600 17.2 down up incorrect
INBK.US First Internet Bancorp 20200827 0 14.7 15.2 14.7 14.82 38408 14.6451 up up correct
INBKZ.US INBKZ 20200827 0 24.5 24.5 24.079 24.079 1200 22.4189 down down correct
INBX.US Inhibrx Inc 20200827 0 18.23 18.536 15.76 17.21 213200 17.21 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20200827 0 1.13 1.14 1.06 1.1 3621 1.1 down down correct
INCY.US Incyte Corporation 20200827 0 94.41 95.49 93.5 94.3 744064 94.3 down up incorrect
INDB.US Independent Bank Corp 20200827 0 63.91 66 63.66 64.99 101640 62.4661 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20200827 0 10.104 10.13 10.104 10.12 451500 10.12 up up correct
INDP.US Indaptus Therapeutics Inc 20200827 0 24.72 24.8 22.88 23.36 27448 23.36 down down correct
INDT.US INDUS Realty Trust Inc 20200827 0 54.55 54.85 52.02 52.02 7800 50.3689 down up incorrect
INFI.US Infinity Pharmaceuticals Inc 20200827 0 1.16 1.1999 1.12 1.14 334341 1.14 down down correct
INFN.US Infinera Corporation 20200827 0 7.44 7.44 7.2218 7.32 1586650 7.32 down up incorrect
INGN.US Inogen Inc 20200827 0 29.11 30.09 28.69 29.57 216769 29.57 up up correct
INMB.US INmune Bio Inc 20200827 0 9.13 9.9 8.84 9.59 287400 9.59 up down incorrect
INMD.US InMode Ltd 20200827 0 32.4 32.8239 31.6075 32.35 684998 16.175 down down correct
INO.US Inovio Pharmaceuticals Inc 20200827 0 12.284 12.69 11.6 11.81 13498690 11.81 down down correct
INOD.US Innodata Inc 20200827 0 1.91 2.32 1.9 2.12 278800 2.12 up up correct
INOV.US Inovalon Holdings Inc 20200827 0 24.32 24.715 23.7001 24.49 332852 24.49 up up correct
INPX.US Inpixon 20200827 0 1.23 1.24 1.21 1.23 1421287 1.23
INSE.US Inspired Entertainment Inc 20200827 0 3.73 3.86 3.55 3.56 145523 3.56 down down correct
INSG.US Inseego Corp 20200827 0 10.95 11.1 10.55 11.02 3109900 11.02 up up correct
INSM.US Insmed Incorporated 20200827 0 27.42 27.875 27.07 27.58 321882 27.58 up up correct
INTC.US Intel Corporation 20200827 0 49.79 49.93 49.17 49.4 24420613 47.8055 down down correct
INTG.US The InterGroup Corporation 20200827 0 28.95 29 28.81 29 1010 29 up up correct
INTU.US Intuit Inc 20200827 0 341.84 349.51 339.06 345 1880870 343.1158 up up correct
INTZ.US Intrusion Inc 20200827 0 14.7 14.7 12.64 12.97 44399 12.97 down down correct
INVA.US Innoviva Inc 20200827 0 11.5 11.73 11.17 11.66 1512994 11.66 up up correct
INVE.US Identiv Inc 20200827 0 5.15 5.48 5.12 5.41 377989 5.41 up up correct
INVO.US INVO Bioscience Inc 20200827 0 4.05 4.35 4.05 4.21 5543 6.736 up up correct
INVZ.US Innoviz Technologies Ltd 20200827 0 9.85 9.85 9.8 9.825 1056152 9.825 down down correct
INZY.US Inozyme Pharma Inc 20200827 0 29 29.01 27.291 28.49 15600 28.49 down down correct
IONM.US Assure Holdings Corp. Common Stock 20200827 0 0.85 0.85 0.82 0.835 7200 0.835 down down correct
IONS.US Ionis Pharmaceuticals Inc 20200827 0 52.29 53.38 51.8313 52.61 384791 52.61 up up correct
IOSP.US Innospec Inc 20200827 0 75.52 76.9515 75.05 75.88 56086 74.4911 up up correct
IOVA.US Iovance Biotherapeutics Inc 20200827 0 28.2 29.63 27.9 29.22 1435849 29.22 up up correct
IPA.US ImmunoPrecise Antibodies Ltd 20200827 0 1.3601 1.3756 1.22 1.3199 35764 1.3199 down down correct
IPAR.US Inter Parfums Inc 20200827 0 45.45 46.38 44.97 45.1 152637 44.5236 down down correct
IPDN.US Professional Diversity Network Inc 20200827 0 1.16 1.27 1.11 1.26 1233188 1.26 up up correct
IPGP.US IPG Photonics Corporation 20200827 0 156.07 157.07 154.08 155.31 312498 155.31 down up incorrect
IPHA.US Innate Pharma S.A 20200827 0 6.39 6.41 6.176 6.176 1100 6.176 down down correct
IPLDP.US Interstate Power and Light Company 20200827 0 25.84 25.89 25.82 25.89 10900 24.0351 up up correct
IPWR.US Ideal Power Inc 20200827 0 6.33 6.5286 6 6.15 24114 6.15 down up incorrect
IQ.US iQIYI Inc 20200827 0 19.46 19.62 18.9 19.61 7144000 19.61 up up correct
IRBT.US iRobot Corporation 20200827 0 76.68 76.99 74.18 74.68 309995 74.68 down down correct
IRCP.US IRSA Propiedades Comerciales S.A 20200827 0 7.84 7.86 7.8396 7.86 1233 5.7657 up up correct
IRDM.US Iridium Communications Inc 20200827 0 28.55 28.79 28.29 28.38 422629 28.38 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20200827 0 86.4 86.4 84.4 84.4 1383 84.4 down down correct
IRIX.US IRIDEX Corporation 20200827 0 2.05 2.105 1.99 2.02 13000 2.02 down up incorrect
IRMD.US IRadimed Corporation 20200827 0 21.54 21.75 21.34 21.63 20500 21.63 up up correct
IROQ.US IF Bancorp Inc 20200827 0 16.49 16.5 16.49 16.5 3195 16.0969 up up correct
IRTC.US iRhythm Technologies Inc 20200827 0 213 215.84 211.52 215.26 264800 215.26 up down incorrect
IRWD.US Ironwood Pharmaceuticals Inc 20200827 0 10.26 10.33 10.045 10.21 1838115 10.21 down down correct
ISBC.US Investors Bancorp Inc 20200827 0 7.78 7.99 7.76 7.91 1049046 7.4929 up down incorrect
ISEE.US IVERIC bio Inc 20200827 0 4.41 4.45 4.23 4.25 485853 4.25 down up incorrect
ISIG.US Insignia Systems Inc 20200827 0 0.7852 0.7899 0.7523 0.7883 7318 5.5181 up up correct
ISRG.US Intuitive Surgical Inc 20200827 0 700.83 718.11 692.115 709.39 863706 236.4633 up up correct
ISSC.US Innovative Solutions and Support Inc 20200827 0 7.52 7.615 6.83 7.1 91631 6.1056 down down correct
ISTR.US Investar Holding Corporation 20200827 0 13.78 14.16 13.66 13.93 14365 13.6612 up up correct
ISUN.US iSun Inc 20200827 0 3.51 3.86 3.27 3.3 45379 3.3 down down correct
ITCI.US Intra 20200827 0 18.66 18.96 17.86 18.15 338070 18.15 down down correct
ITI.US Iteris Inc 20200827 0 4.77 4.83 4.7 4.76 103900 4.76 down down correct
ITIC.US Investors Title Company 20200827 0 136.06 137.8663 136.06 136.65 4744 114.361 up up correct
ITMR.US Itamar Medical Ltd 20200827 0 21.28 21.295 21.14 21.25 7100 21.25 down down correct
ITOS.US iTeos Therapeutics Inc 20200827 0 29 29.879 26.45 27.22 117700 27.22 down down correct
ITRI.US Itron Inc 20200827 0 60.54 60.69 59.18 59.55 654238 59.55 down up incorrect
ITRM.US Iterum Therapeutics plc 20200827 0 0.704 0.76 0.7 0.74 222500 0.74 up down incorrect
ITRN.US Ituran Location and Control Ltd 20200827 0 15.79 15.79 14.595 14.69 64197 14.1519 down down correct
IVA.US Inventiva S.A 20200827 0 11.895 12.31 11.76 11.83 4600 11.83 down down correct
IVAC.US Intevac Inc 20200827 0 6.12 6.19 5.96 5.96 25051 5.96 down down correct
IZEA.US IZEA Worldwide Inc 20200827 0 1.13 1.39 1.09 1.26 21846199 1.26 up up correct
JACK.US Jack in the Box Inc 20200827 0 84.17 85.88 84.17 84.51 490039 82.718 up down incorrect
JAGX.US Jaguar Health Inc 20200827 0 0.4165 0.4179 0.3727 0.3958 4437970 1.1874 down down correct
JAKK.US JAKKS Pacific Inc 20200827 0 4.6 4.6199 4.0501 4.07 408223 4.07 down down correct
JAMF.US Jamf Holding Corp 20200827 0 39.39 39.515 37.72 37.8 649900 37.8 down down correct
JAN.US JanOne Inc 20200827 0 7.36 8.13 7.27 7.63 574465 7.63 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20200827 0 125.21 130.53 123.5 130.06 759567 130.06 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20200827 0 142.5 144.345 141.705 142.8 608533 141.4896 up up correct
JBLU.US JetBlue Airways Corporation 20200827 0 11.4 12.05 11.39 11.6 12265360 11.6 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20200827 0 80.98 81.485 80.2 80.7 52064 76.5568 down down correct
JCS.US Communications Systems Inc 20200827 0 4.6 4.6481 4.6 4.61 20137 2.6983 up up correct
JCTCF.US Jewett 20200827 0 7.79 7.79 7.79 7.79 0 7.79
JD.US JD.com Inc 20200827 0 81.13 81.24 78.2301 79.3 12674110 79.3 down down correct
JFIN.US Jiayin Group Inc 20200827 0 3.41 3.46 3.33 3.4 190900 3.4 down down correct
JFU.US 9F Inc 20200827 0 1.67 1.67 1.58 1.66 313600 1.66 down up incorrect
JG.US Aurora Mobile Limited 20200827 0 1.72 1.84 1.72 1.83 226200 1.83 up up correct
JJSF.US J & J Snack Foods Corp 20200827 0 132.84 138.08 132.84 135.87 131083 132.7001 up up correct
JKHY.US Jack Henry & Associates Inc 20200827 0 168.31 168.31 164.5 165.85 536209 163.0151 down up incorrect
JMPNZ.US JMPNZ 20200827 0 21.2 21.43 21.063 21.069 4200 19.2609 down up incorrect
JNCE.US Jounce Therapeutics Inc 20200827 0 4.87 4.972 4.63 4.71 98700 4.71 down up incorrect
JOBS.US 51job Inc 20200827 0 66.38 67.2 65.81 66.8 151457 66.8 up down incorrect
JOUT.US Johnson Outdoors Inc 20200827 0 84.12 84.14 83.02 83.35 21412 82.5118 down down correct
JRJC.US China Finance Online Co. Limited 20200827 0 7.82 7.85 7.69 7.82 10023 7.82
JRSH.US Jerash Holdings (US) Inc 20200827 0 4.54 4.703 4.52 4.66 4120 4.481 up up correct
JRVR.US James River Group Holdings Ltd 20200827 0 48.95 49.6703 48.53 49.155 112612 46.8632 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20200827 0 23.1 23.4792 23.1 23.325 10358 21.5842 up up correct
JVA.US Coffee Holding Co. Inc 20200827 0 3.31 3.31 3.12 3.15 20900 3.15 down down correct
JYNT.US The Joint Corp 20200827 0 18.37 18.64 18.23 18.53 77421 18.53 up up correct
KALA.US Kala Pharmaceuticals Inc 20200827 0 9.07 9.12 8.73 8.82 535700 8.82 down down correct
KALU.US Kaiser Aluminum Corporation 20200827 0 65.83 66.71 64.32 65.49 91488 63.5359 down down correct
KALV.US KalVista Pharmaceuticals Inc 20200827 0 12.93 12.93 11.64 12.77 31925 12.77 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20200827 0 10.2 10.2 9.6 9.72 8062 9.72 down down correct
KBAL.US Kimball International Inc 20200827 0 11.22 11.475 11.075 11.275 161621 10.766 up up correct
KBNT.US Kubient Inc 20200827 0 3.98 3.98 3.8 3.89 115800 3.89 down down correct
KBNTW.US Kubient Inc 20200827 0 0.91 0.96 0.87 0.9 117268 0.9 down down correct
KBSF.US KBS Fashion Group Limited 20200827 0 2.08 2.11 2.04 2.07 11275 2.07 down up incorrect
KC.US Kingsoft Cloud Holdings Limited 20200827 0 37.32 37.45 33.95 35.87 1435300 35.87 down down correct
KDMN.US Kadmon Holdings Inc 20200827 0 4.65 4.65 4.505 4.62 916400 4.62 down down correct
KDNY.US Chinook Therapeutics Inc 20200827 0 15.1 15.1 13.4 14.1 112987 14.1 down down correct
KDP.US Keurig Dr Pepper Inc 20200827 0 29.92 30.23 29.81 29.93 4615293 29.1837 up up correct
KE.US Kimball Electronics Inc 20200827 0 13.6 13.86 13.41 13.58 75133 13.58 down down correct
KELYA.US Kelly Services Inc 20200827 0 19.41 19.47 18.51 19.26 128002 19.1599 down down correct
KELYB.US Kelly Services Inc 20200827 0 32.87 34.9999 28.0501 29.1585 65082 29.0903 down up incorrect
KEQU.US Kewaunee Scientific Corporation 20200827 0 9.57 9.62 9.26 9.27 800 9.27 down down correct
KERN.US Akerna Corp 20200827 0 6.16 6.2 6 6.02 38129 6.02 down down correct
KERNW.US Akerna Corp 20200827 0 0.58 0.62 0.58 0.62 9230 0.62 up up correct
KFFB.US Kentucky First Federal Bancorp 20200827 0 6.16 6.16 6.16 6.16 104 5.7185
KFRC.US Kforce Inc 20200827 0 35.71 36.29 35.36 35.4 108579 34.4736 down down correct
KHC.US The Kraft Heinz Company 20200827 0 35.0914 35.235 34.7 34.76 4432642 32.9482 down up incorrect
KIDS.US OrthoPediatrics Corp 20200827 0 54.51 55.62 53.75 54.23 137100 54.23 down down correct
KINS.US Kingstone Companies Inc 20200827 0 5.9 6.0498 5.7433 6.03 15706 5.812 up up correct
KIRK.US Kirkland's Inc 20200827 0 7.89 8.44 6.01 6.85 5567217 6.85 down up incorrect
KLAC.US KLA Corporation 20200827 0 213.78 214.14 203.5 204.45 1158966 201.3189 down down correct
KLDO.US Kaleido Biosciences Inc 20200827 0 8.57 8.57 6.52 6.66 216300 6.66 down down correct
KLIC.US Kulicke and Soffa Industries Inc 20200827 0 25.14 25.2 24.4 24.42 357160 23.9274 down down correct
KLXE.US KLX Energy Services Holdings Inc 20200827 0 8.4 8.4 7.8 8.13 87222 8.13 down down correct
KMDA.US Kamada Ltd 20200827 0 10.72 10.88 9.79 10.08 487000 10.08 down down correct
KMPH.US KemPharm Inc 20200827 0 0.895 0.895 0.7032 0.82 112834 13.12 down up incorrect
KNDI.US Kandi Technologies Group Inc 20200827 0 6.88 7.05 6.6 6.77 2519189 6.77 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20200827 0 17.18 17.2 16.09 16.29 269500 16.29 down down correct
KNSL.US Kinsale Capital Group Inc 20200827 0 204.29 210 202.57 208.57 152276 208.0042 up up correct
KOD.US Kodiak Sciences Inc 20200827 0 50.98 51.17 49.98 50.79 146400 50.79 down down correct
KOPN.US Kopin Corporation 20200827 0 1.55 1.55 1.45 1.53 815700 1.53 down down correct
KOR.US Corvus Gold Inc 20200827 0 2.96 2.96 2.79 2.83 72974 2.83 down down correct
KOSS.US Koss Corporation 20200827 0 2.41 2.47 2.1701 2.27 144577 2.27 down down correct
KPLT.US Katapult Holdings Inc 20200827 0 9.95 10.1 9.95 9.96 4200 9.96 up down incorrect
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20200827 0 0.96 1.09 0.96 1.03 15315 1.03 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20200827 0 4.14 4.19 4.01 4.12 23300 4.12 down down correct
KPTI.US Karyopharm Therapeutics Inc 20200827 0 14.25 14.39 13.8 14.14 881313 14.14 down down correct
KRKR.US 36Kr Holdings Inc 20200827 0 3.45 3.61 3.4 3.46 33400 3.46 up down incorrect
KRMD.US Repro Med Systems Inc 20200827 0 8.95 8.95 8.51 8.58 210212 8.58 down up incorrect
KRNT.US Kornit Digital Ltd 20200827 0 62.19 62.19 60.43 60.97 132668 60.97 down up incorrect
KRNY.US Kearny Financial Corp 20200827 0 7.75 8 7.74 7.88 160209 7.5001 up down incorrect
KROS.US Keros Therapeutics Inc 20200827 0 53.56 58.12 52.42 52.79 74900 52.79 down down correct
KRTX.US Karuna Therapeutics Inc 20200827 0 77.71 77.9 74.81 76.88 195183 76.88 down down correct
KRUS.US Kura Sushi USA Inc 20200827 0 11.99 12.2 11.61 11.71 44100 11.71 down down correct
KRYS.US Krystal Biotech Inc 20200827 0 47.3 47.3 44.81 45.7 99200 45.7 down up incorrect
KSPN.US Kaspien Holdings Inc 20200827 0 6.76 7.25 6.65 7.24 7585 7.24 up up correct
KTCC.US Key Tronic Corporation 20200827 0 8 8.2 7.49 8.19 20500 8.19 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20200827 0 19.21 19.79 19.16 19.61 748184 19.61 up up correct
KTRA.US Kintara Therapeutics Inc 20200827 0 1.15 1.18 1.12 1.1401 137027 1.1401 down down correct
KURA.US Kura Oncology Inc 20200827 0 23.63 24.04 23.05 23.87 537900 23.87 up down incorrect
KVHI.US KVH Industries Inc 20200827 0 9.01 9.278 8.99 9.14 34003 9.14 up up correct
KXIN.US Kaixin Auto Holdings 20200827 0 0.55 0.68 0.54 0.65 741228 0.65 up up correct
KYMR.US Kymera Therapeutics Inc 20200827 0 30 34.8 29.65 33.27 999300 33.27 up up correct
KZIA.US Kazia Therapeutics Limited 20200827 0 7.28 7.6999 7.04 7.4 141931 7.4 up up correct
KZR.US Kezar Life Sciences Inc 20200827 0 4.95 5 4.65 4.68 141200 4.68 down up incorrect
LAKE.US Lakeland Industries Inc 20200827 0 22.06 22.7 22.04 22.41 341347 22.41 up up correct
LAMR.US Lamar Advertising Company (REIT) 20200827 0 67.98 69.81 67.81 69.69 407249 66.2753 up up correct
LANC.US Lancaster Colony Corporation 20200827 0 172.48 184.25 170 172.86 153235 168.4043 up up correct
LAND.US Gladstone Land Corporation 20200827 0 15.29 15.48 15.19 15.44 94936 14.8872 up down incorrect
LARAX.US LARAX 20200827 0 9.33 9.33 9.33 9.33 0 8.8014
LARK.US Landmark Bancorp Inc 20200827 0 18.5941 19.9274 18.5941 19.2834 2654 17.649 up up correct
LASR.US nLIGHT Inc 20200827 0 22.86 22.86 21.935 22.15 139100 22.15 down down correct
LAUR.US Laureate Education Inc 20200827 0 12.54 12.7 12.3307 12.5 396139 7.029 down up incorrect
LAWS.US Lawson Products Inc 20200827 0 34.24 35.17 34.24 35 3748 35 up up correct
LAZR.US Luminar Technologies Inc 20200827 0 11.09 11.23 10.795 10.95 1734507 10.95 down down correct
LAZY.US Lazydays Holdings Inc 20200827 0 12.78 12.82 12.22 12.23 75300 12.23 down down correct
LBAI.US Lakeland Bancorp Inc 20200827 0 10.72 11.08 10.67 10.88 73429 10.4264 up down incorrect
LBC.US Luther Burbank Corporation 20200827 0 9.29 9.355 9.24 9.26 39427 8.9492 down down correct
LBRDA.US Liberty Broadband Corporation 20200827 0 139.31 139.75 138.52 139 126093 139 down up incorrect
LBRDK.US Liberty Broadband Corporation 20200827 0 142.16 142.59 140.795 141.23 821198 141.23 down down correct
LBTYA.US Liberty Global plc 20200827 0 23.46 23.48 23.065 23.415 887519 23.415 down down correct
LBTYB.US Liberty Global plc 20200827 0 24.06 25 24.06 25 1017 25 up up correct
LBTYK.US Liberty Global plc 20200827 0 22.79 22.9 22.5 22.81 2240469 22.81 up up correct
LCA.US Landcadia Holdings IV Inc 20200827 0 15.92 16.35 14.26 15.46 4130500 15.46 down down correct
LCAPU.US Lionheart Acquisition Corporation II 20200827 0 9.92 9.92 9.92 9.92 900 9.92
LCNB.US LCNB Corp 20200827 0 14.3 15 14.3 14.7 22813 13.7435 up up correct
LCRDX.US LCRDX 20200827 0 9.33 9.33 9.33 9.33 0 8.4967
LCRUX.US LCRUX 20200827 0 9.33 9.33 9.33 9.33 0 8.7336
LCUT.US Lifetime Brands Inc 20200827 0 9.62 9.81 9.5 9.6 35225 9.4226 down up incorrect
LE.US Lands' End Inc 20200827 0 12.7 13.165 12.42 12.54 244186 12.54 down down correct
LECO.US Lincoln Electric Holdings Inc 20200827 0 97.78 98 97.04 97.28 142018 95.1954 down up incorrect
LEDS.US SemiLEDs Corporation 20200827 0 3.16 3.27 3.15 3.2 108421 3.2 up up correct
LEE.US Lee Enterprises Incorporated 20200827 0 0.9 0.9153 0.8901 0.9 64285 9
LEGH.US Legacy Housing Corporation 20200827 0 14.73 15 14.48 14.81 28300 14.81 up down incorrect
LEGN.US Legend Biotech Corporation 20200827 0 34.36 34.5 33.66 34.34 178794 34.34 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20200827 0 9.98 9.98 9.98 9.98 0 35.3335
LEVL.US Level One Bancorp Inc 20200827 0 16.46 16.5199 16.01 16.03 4796 15.8382 down down correct
LEVLP.US Level One Bancorp Inc 20200827 0 25.43 25.43 25.38 25.38 500 23.2383 down down correct
LEXX.US Lexaria Bioscience Corp 20200827 0 0.3114 0.3406 0.31 0.31 891 9.3 down down correct
LFMD.US LifeMD Inc 20200827 0 5.75 5.75 4.7 4.85 129296 4.85 down down correct
LFUS.US Littelfuse Inc 20200827 0 185.59 185.59 180.9 181.75 58094 180.0755 down down correct
LFVN.US LifeVantage Corporation 20200827 0 14.44 14.762 14.354 14.65 44300 14.65 up up correct
LGHL.US Lion Group Holding Ltd 20200827 0 2.8 3 2.626 2.64 257600 2.64 down down correct
LGHLW.US Lion Financial Group Limited 20200827 0 0.103 0.1199 0.1 0.115 26741 0.115 up up correct
LGIH.US LGI Homes Inc 20200827 0 115 116.93 113.02 113.09 215671 113.09 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20200827 0 106.01 106.01 102.05 103.38 193547 103.38 down down correct
LGO.US Largo Resources Ltd 20200827 0 0.797 0.8508 0.797 0.8482 110416 8.482 up up correct
LHCG.US LHC Group Inc 20200827 0 207.47 208.12 204.38 205 179594 205 down down correct
LI.US Li Auto Inc 20200827 0 22.26 22.31 19.3 19.38 29318166 19.38 down down correct
LIFE.US aTyr Pharma Inc 20200827 0 4.33 4.34 3.82 3.91 161700 3.91 down down correct
LILA.US Liberty Latin America Ltd 20200827 0 9.66 9.92 9.63 9.87 391412 9.3025 up down incorrect
LILAK.US Liberty Latin America Ltd 20200827 0 9.56 9.8 9.47 9.72 1060133 9.1525 up down incorrect
LINC.US Lincoln Educational Services Corporation 20200827 0 7.7636 7.9199 7.15 7.57 328125 7.57 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20200827 0 8.3 9.24 8.3 9.13 763456 9.13 up up correct
LINK.US Interlink Electronics Inc 20200827 0 6.9 6.94 6.5 6.85 4406 6.85 down down correct
LIQT.US LiqTech International Inc 20200827 0 7.02 7.02 6.8 6.88 47100 6.88 down down correct
LITE.US Lumentum Holdings Inc 20200827 0 86.72 87 84.36 84.43 607100 84.43 down up incorrect
LIVE.US Live Ventures Incorporated 20200827 0 9.5 9.5 9.232 9.445 1109 9.445 down up incorrect
LIVN.US LivaNova PLC 20200827 0 45.98 47.72 45.48 47.21 301600 47.21 up up correct
LIVX.US LiveXLive Media Inc 20200827 0 2.83 2.8336 2.66 2.68 827042 2.68 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20200827 0 1.1345 1.18 1.1345 1.18 655 7.08 up up correct
LIZI.US Lizhi Inc 20200827 0 4.4 4.42 4.2 4.2 11040 4.2 down down correct
LJPC.US La Jolla Pharmaceutical Company 20200827 0 4 4.06 3.93 3.98 246705 3.98 down up incorrect
LKCO.US Luokung Technology Corp 20200827 0 0.5151 0.5246 0.5011 0.51 438498 0.51 down down correct
LKFN.US Lakeland Financial Corporation 20200827 0 46.14 47.26 46.14 46.47 63189 45.1442 up up correct
LKQ.US LKQ Corporation 20200827 0 31.98 32.27 31.72 31.76 2369810 31.622 down down correct
LLL.US JX Luxventure Ltd 20200827 0 2.08 2.11 2.04 2.07 11275 2.07 down down correct
LLNW.US Limelight Networks Inc 20200827 0 5.88 5.92 5.56 5.63 4522100 5.63 down up incorrect
LMAT.US LeMaitre Vascular Inc 20200827 0 31.28 32.33 31.215 31.46 192345 31.1124 up up correct
LMB.US Limbach Holdings Inc 20200827 0 5.5 5.56 5.25 5.37 56100 5.37 down down correct
LMFA.US LM Funding America Inc 20200827 0 0.7 0.704 0.6302 0.6568 3395907 3.284 down down correct
LMNL.US Liminal BioSciences Inc 20200827 0 12.63 12.63 11.48 11.88 84608 11.88 down down correct
LMNR.US Limoneira Company 20200827 0 14.75 15.02 14.66 14.92 21438 14.5173 up up correct
LMPX.US LMP Automotive Holdings Inc 20200827 0 12.89 12.89 10.88 11.49 228900 11.49 down down correct
LMRK.US Landmark Infrastructure Partners LP 20200827 0 10.05 10.21 9.92 10.12 52489 9.3386 up up correct
LMRKN.US Landmark Infrastructure Partners LP 20200827 0 24.7 24.7084 24.5 24.5 3230 22.5004 down down correct
LMRKO.US Landmark Infrastructure Partners LP 20200827 0 24.1 24.13 24 24.13 1868 21.8907 up down incorrect
LMRKP.US Landmark Infrastructure Partners LP 20200827 0 24.45 24.5498 24.45 24.45 2944 22.1446
LMST.US Limestone Bancorp Inc 20200827 0 10.64 10.64 10.39 10.39 7200 10.39 down down correct
LNDC.US Landec Corporation 20200827 0 10.52 10.69 10.28 10.33 233640 10.33 down down correct
LNT.US Alliant Energy Corporation 20200827 0 54.47 54.87 53.795 54 907722 52.0732 down down correct
LNTH.US Lantheus Holdings Inc 20200827 0 12.84 13.14 12.59 13.01 431800 13.01 up down incorrect
LOAN.US Manhattan Bridge Capital Inc 20200827 0 4.24 4.29 4.24 4.25 13132 3.8569 up up correct
LOB.US Live Oak Bancshares Inc 20200827 0 20.1 21.01 20.1 20.235 150330 20.1634 up up correct
LOCO.US El Pollo Loco Holdings Inc 20200827 0 17.38 17.97 17.36 17.65 322295 17.65 up up correct
LOGC.US LogicBio Therapeutics Inc 20200827 0 7.04 7.37 6.51 6.58 50000 6.58 down down correct
LOGI.US Logitech International S.A 20200827 0 75 75 72.2017 72.85 492066 71.2392 down down correct
LOOP.US Loop Industries Inc 20200827 0 10.43 11 10.34 10.63 98000 10.63 up up correct
LOPE.US Grand Canyon Education Inc 20200827 0 92.12 94.2 91.95 92.8 233102 92.8 up up correct
LORL.US Loral Space & Communications Inc 20200827 0 22.93 23.62 22.84 23.46 283700 21.9084 up up correct
LOTZ.US CarLotz Inc 20200827 0 10.22 10.22 10.17 10.17 10405 10.17 down up incorrect
LOTZW.US CarLotz Inc 20200827 0 0.88 0.88 0.88 0.88 416 0.88
LOVE.US The Lovesac Company 20200827 0 27.25 27.34 25.53 26.23 473600 26.23 down down correct
LPCN.US Lipocine Inc 20200827 0 1.74 1.76 1.6 1.65 8448773 1.65 down down correct
LPLA.US LPL Financial Holdings Inc 20200827 0 81.04 82.71 81.04 82.16 345923 81.3793 up up correct
LPRO.US Open Lending Corporation 20200827 0 22.07 22.98 21.29 22.38 1488900 22.38 up up correct
LPSN.US LivePerson Inc 20200827 0 62.25 62.8599 59.565 60.15 637460 60.15 down down correct
LPTH.US LightPath Technologies Inc 20200827 0 2.6 2.6 2.32 2.36 1238200 2.36 down down correct
LPTX.US Leap Therapeutics Inc 20200827 0 1.82 1.821 1.72 1.76 307700 1.76 down down correct
LQDA.US Liquidia Corporation 20200827 0 5.33 5.33 4.81 4.96 190700 4.96 down up incorrect
LQDT.US Liquidity Services Inc 20200827 0 8.33 8.37 7.72 7.88 288973 7.88 down up incorrect
LRCX.US Lam Research Corporation 20200827 0 354.86 354.86 338.59 341.45 1902198 336.1987 down down correct
LRFC.US Logan Ridge Finance Corp 20200827 0 10.91 10.91 10.18 10.47 56921 10.47 down up incorrect
LRMR.US Larimar Therapeutics Inc 20200827 0 11.5 12.04 11.43 12.04 12785 12.04 up up correct
LSBK.US Lake Shore Bancorp Inc 20200827 0 11.2 11.27 11 11.27 1617 10.7669 up up correct
LSCC.US Lattice Semiconductor Corporation 20200827 0 29.9 30.06 28.73 28.86 781070 28.86 down down correct
LSEA.US Landsea Homes Corporation 20200827 0 10.535 10.535 10.5 10.5 25297 10.5 down down correct
LSTR.US Landstar System Inc 20200827 0 136.29 136.52 134.91 135.91 260676 133.0375 down down correct
LSXMA.US The Liberty SiriusXM Group 20200827 0 36.11 36.84 36.11 36.24 422000 36.24 up down incorrect
LSXMB.US The Liberty SiriusXM Group 20200827 0 36.4 36.4 36.4 36.4 661 36.4
LSXMK.US The Liberty SiriusXM Group 20200827 0 36.06 36.63 35.96 36.29 735100 36.29 up down incorrect
LTAFX.US Altst Strgs Fd A 20200827 0 4.95 4.95 4.95 4.95 0 4.6901
LTBR.US Lightbridge Corporation 20200827 0 4.95 5.09 4.81 5.08 32900 5.08 up up correct
LTCFX.US Alternative Strategies Fund Class C 20200827 0 4.75 4.75 4.75 4.75 0 4.4901
LTIFX.US LTIFX 20200827 0 4.98 4.98 4.98 4.98 0 4.98
LTRN.US Lantern Pharma Inc 20200827 0 16.82 17.43 16.77 17.25 24400 17.25 up down incorrect
LTRPA.US Liberty TripAdvisor Holdings Inc 20200827 0 2.84 3.07 2.83 3.03 1280710 3.03 up up correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20200827 0 45.65 45.65 43.912 45 1500 45 down up incorrect
LTRX.US Lantronix Inc 20200827 0 4.93 5.04 4.93 5 118100 5 up up correct
LULU.US Lululemon Athletica Inc 20200827 0 384 384.05 373.892 374.84 1694124 374.84 down down correct
LUMO.US Lumos Pharma Inc 20200827 0 15.07 15.13 14.73 15.06 22200 15.06 down up incorrect
LUNA.US Luna Innovations Incorporated 20200827 0 6.23 6.45 6.08 6.12 204200 6.12 down down correct
LVO.US LiveOne Inc 20200827 0 2.83 2.834 2.66 2.68 826900 2.68 down down correct
LVOX.US LiveVox Holding Inc 20200827 0 10.05 10.11 10.05 10.06 18200 10.06 up up correct
LWAY.US Lifeway Foods Inc 20200827 0 4.86 5.03 4.79 4.91 44000 4.91 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20200827 0 0.646 0.69 0.645 0.661 75101 0.661 up up correct
LX.US LexinFintech Holdings Ltd 20200827 0 7.91 8.22 7.91 7.96 1554133 7.96 up down incorrect
LXRX.US Lexicon Pharmaceuticals Inc 20200827 0 1.76 1.78 1.73 1.76 756209 1.76
LYFT.US Lyft Inc 20200827 0 29.68 29.8 28.945 29.7 6494500 29.7 up up correct
LYL.US Dragon Victory International Limited 20200827 0 1.17 1.17 1.1 1.1 19100 1.1 down down correct
LYRA.US Lyra Therapeutics Inc 20200827 0 13.55 13.62 13.21 13.34 21400 13.34 down down correct
LYTS.US LSI Industries Inc 20200827 0 7.24 7.26 6.98 7 64276 6.7438 down down correct
MACK.US Merrimack Pharmaceuticals Inc 20200827 0 4.13 4.36 4.13 4.27 41200 4.27 up up correct
MANH.US Manhattan Associates Inc 20200827 0 98.19 98.545 96.83 97.85 271464 97.85 down down correct
MANT.US ManTech International Corporation 20200827 0 75.25 76.01 74.86 75.25 93815 73.1683
MAPS.US WM Technology Inc 20200827 0 10.088 10.089 10.088 10.089 1201500 10.089 up up correct
MAPSW.US WM Technology Inc 20200827 0 0.55 0.62 0.55 0.62 78585 0.62 up up correct
MAR.US Marriott International Inc 20200827 0 99.2503 103.3242 99 101.79 3856863 101.79 up down incorrect
MARA.US Marathon Digital Holdings Inc 20200827 0 2.5 2.55 2.22 2.26 5742197 2.26 down up incorrect
MARK.US Remark Holdings Inc 20200827 0 1.11 1.14 1.1 1.1 2581165 1.1 down down correct
MARPS.US Marine Petroleum Trust 20200827 0 2.03 2.07 1.9999 2.06 11657 1.9187 up up correct
MASI.US Masimo Corporation 20200827 0 219.17 221.85 215.76 219.89 342558 219.89 up down incorrect
MAT.US Mattel Inc 20200827 0 11.15 11.21 11.01 11.1 1450452 11.1 down down correct
MATW.US Matthews International Corporation 20200827 0 21.54 22.22 21.49 22.12 164350 21.5671 up up correct
MAYS.US J.W. Mays Inc 20200827 0 19.48 19.48 19.48 19.48 0 19.48
MBCN.US Middlefield Banc Corp 20200827 0 19.19 21.11 19.19 19.55 2846 18.7014 up up correct
MBII.US Marrone Bio Innovations Inc 20200827 0 1.28 1.35 1.26 1.3 97900 1.3 up up correct
MBIN.US Merchants Bancorp 20200827 0 20.36 20.6 20.01 20.3 87160 19.9872 down up incorrect
MBINO.US Merchants Bancorp 20200827 0 24.96 24.96 24.79 24.95 10100 22.8858 down up incorrect
MBINP.US Merchants Bancorp 20200827 0 25.99 25.99 25.99 25.99 300 23.5942
MBIO.US Mustang Bio Inc 20200827 0 3.27 3.31 3.15 3.24 695959 3.24 down down correct
MBNKP.US Medallion Bank 20200827 0 19 19 18 18.15 22800 16.005 down down correct
MBOT.US Microbot Medical Inc 20200827 0 6.88 6.98 6.64 6.92 306402 6.92 up up correct
MBRX.US Moleculin Biotech Inc 20200827 0 0.88 0.8908 0.83 0.85 141921 5.1 down down correct
MBUU.US Malibu Boats Inc 20200827 0 55.01 57.85 55.01 56.56 317735 56.56 up up correct
MBWM.US Mercantile Bank Corporation 20200827 0 21.58 22.13 21.58 21.84 41044 20.5488 up down incorrect
MCBC.US Macatawa Bank Corporation 20200827 0 7.42 7.69 7.365 7.46 73190 7.1147 up up correct
MCBS.US MetroCity Bankshares Inc 20200827 0 14.13 14.24 14.11 14.14 18400 13.7006 up up correct
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20200827 0 11.19 11.19 11.19 11.19 0 10.3274
MCFT.US MasterCraft Boat Holdings Inc 20200827 0 21.29 21.861 21.29 21.6 174500 21.6 up down incorrect
MCHP.US Microchip Technology Incorporated 20200827 0 109.32 109.32 106.41 107.41 2622990 52.9524 down down correct
MCHX.US Marchex Inc 20200827 0 1.81 1.83 1.77 1.81 42900 1.81
MCMJ.US Merida Merger Corp. I 20200827 0 9.78 9.95 9.78 9.88 2100 9.88 up up correct
MCRB.US Seres Therapeutics Inc 20200827 0 24.6 25.37 24.05 24.7 659003 24.7 up down incorrect
MCRI.US Monarch Casino & Resort Inc 20200827 0 45.84 45.995 45.33 45.74 62113 45.74 down down correct
MDB.US MongoDB Inc 20200827 0 227.84 229.82 223.16 227.21 565900 227.21 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20200827 0 105.13 106.42 102.96 105.83 41755 105.83 up up correct
MDGS.US Medigus Ltd 20200827 0 1.41 1.42 1.35 1.37 99900 1.37 down down correct
MDIA.US MediaCo Holding Inc 20200827 0 3.58 3.73 3.3804 3.45 34729 3.45 down down correct
MDJH.US MDJM Ltd 20200827 0 3.69 4.33 3.69 4.136 36500 4.136 up down incorrect
MDLZ.US Mondelez International Inc 20200827 0 58.64 58.87 58.06 58.13 4473198 56.5719 down down correct
MDNA.US Medicenna Therapeutics Corp 20200827 0 4.6 4.6 4.0701 4.18 58217 4.18 down up incorrect
MDRR.US Medalist Diversified REIT Inc 20200827 0 1.35 1.4459 1.35 1.36 9452 1.3168 up up correct
MDRRP.US Medalist Diversified REIT Inc 20200827 0 12.2 12.2 12.2 12.2 0 10.861
MDRX.US Allscripts Healthcare Solutions Inc 20200827 0 8.95 9.11 8.885 8.99 1385769 8.99 up up correct
MDVL.US Medavail Holdings Inc 20200827 0 1.39 1.4 1.31 1.32 84282 15.84 down up incorrect
MDWD.US MediWound Ltd 20200827 0 3.92 3.92 3.61 3.77 128928 3.77 down down correct
MDWT.US Midwest Holding Inc 20200827 0 0.1798 0.1798 0.1798 0.1798 4 89.9
MDXG.US MiMedx Group Inc 20200827 0 6.72 6.91 6.71 6.9 102875 6.9 up up correct
MEDP.US Medpace Holdings Inc 20200827 0 123.07 125.315 121.07 123.96 250300 123.96 up up correct
MEDS.US TRxADE HEALTH Inc 20200827 0 5.5 5.86 5.49 5.65 33333 5.65 up down incorrect
MEIP.US MEI Pharma Inc 20200827 0 2.64 2.64 2.54 2.59 623306 2.59 down down correct
MELI.US MercadoLibre Inc 20200827 0 1224.73 1225.08 1199 1201.4 253559 1201.4 down up incorrect
MEOH.US Methanex Corporation 20200827 0 22.6 22.92 21.6 21.71 308879 21.4763 down down correct
MERC.US Mercer International Inc 20200827 0 8.3 8.39 8.08 8.36 189717 8.0472 up up correct
MESA.US Mesa Air Group Inc 20200827 0 3.56 3.74 3.56 3.66 331000 3.66 up up correct
MESO.US Mesoblast Limited 20200827 0 18.88 19.09 18.35 18.58 1252290 18.58 down down correct
METC.US Ramaco Resources Inc 20200827 0 2.9 2.93 2.78 2.9 56200 2.9
METX.US Meten EdtechX Education Group Ltd 20200827 0 8.89 9.78 8.56 8.76 6900 8.76 down down correct
MFH.US Mercurity Fintech Holding Inc 20200827 0 2.34 2.9 2.3 2.59 363809 2.59 up up correct
MFIN.US Medallion Financial Corp 20200827 0 2.68 2.73 2.52 2.58 54930 2.58 down up incorrect
MGEE.US MGE Energy Inc 20200827 0 65.49 66.29 65.11 65.78 52532 63.7397 up down incorrect
MGI.US MoneyGram International Inc 20200827 0 3.08 3.11 2.96 3.07 1673170 3.07 down down correct
MGIC.US Magic Software Enterprises Ltd 20200827 0 15.16 15.35 14.99 15.27 55789 14.9056 up up correct
MGLN.US Magellan Health Inc 20200827 0 73.38 75.17 72.1 74.66 77599 74.66 up up correct
MGNI.US Magnite Inc 20200827 0 7.7 7.739 7.3 7.39 1285764 7.39 down down correct
MGNX.US MacroGenics Inc 20200827 0 26.94 27.07 26.02 26.71 242462 26.71 down down correct
MGPI.US MGP Ingredients Inc 20200827 0 35.47 36.42 35.27 36.06 56557 35.7033 up up correct
MGRC.US McGrath RentCorp 20200827 0 67.29 67.9 66.56 67.47 132722 65.5423 up up correct
MGTA.US Magenta Therapeutics Inc 20200827 0 6.95 6.98 6.62 6.72 271800 6.72 down down correct
MGTX.US MeiraGTx Holdings plc 20200827 0 13.44 13.56 13.24 13.33 63100 13.33 down down correct
MGYR.US Magyar Bancorp Inc 20200827 0 8.0101 8.25 8 8 2820 6.4833 down down correct
MHLD.US Maiden Holdings Ltd 20200827 0 1.32 1.33 1.3 1.31 26300 1.31 down down correct
MICT.US MICT Inc 20200827 0 5.2 5.4 4.52 4.77 583175 4.77 down down correct
MIDD.US The Middleby Corporation 20200827 0 95.88 97.36 95.23 96.6 575793 96.6 up up correct
MIME.US Mimecast Limited 20200827 0 48.97 49 47.51 48.04 363400 48.04 down down correct
MIND.US MIND Technology Inc 20200827 0 2.38 2.38 2.25 2.25 65400 2.25 down down correct
MINDP.US MIND Technology Inc 20200827 0 17.4235 17.735 17.4219 17.5175 3932 15.5271 up up correct
MINM.US Minim Inc. Common Stock 20200827 0 1.99 2.09 1.96 2.015 15265 2.015 up up correct
MIR.US WT 20200827 0 1.95 1.95 1.76 1.8498 16599 1.8498 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20200827 0 23.86 24.13 22.45 23.59 88619 23.59 down down correct
MIST.US Milestone Pharmaceuticals Inc 20200827 0 7.74 7.86 7.67 7.73 550411 7.73 down down correct
MITK.US Mitek Systems Inc 20200827 0 13 13.02 12.59 12.73 565770 12.73 down up incorrect
MITO.US Stealth BioTherapeutics Corp 20200827 0 1.51 1.57 1.5 1.52 127000 1.52 up up correct
MKD.US Molecular Data Inc 20200827 0 1.54 1.65 1.515 1.6 25600 1.6 up down incorrect
MKSI.US MKS Instruments Inc 20200827 0 121.35 124.3758 116.85 118.59 400364 117.9445 down up incorrect
MKTX.US MarketAxess Holdings Inc 20200827 0 495.3 506.77 494.38 496.2 132823 492.8915 up up correct
MKTY.US Mechanical Technology Incorporated 20200827 0 1.36 1.39 1.25 1.28 10900 1.28 down down correct
MLAB.US Mesa Laboratories Inc 20200827 0 240.25 244.19 238.715 241.11 26903 240.249 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20200827 0 9.77 9.77 9.77 9.77 0 9.77
MLACU.US Malacca Straits Acquisition Company Limited 20200827 0 9.88 9.88 9.88 9.88 1000 9.88
MLACW.US Malacca Straits Acquisition Company Limited 20200827 0 0.36 0.36 0.36 0.36 1000 0.36
MLCO.US Melco Resorts & Entertainment Limited 20200827 0 19.38 19.665 18.96 19.05 3519558 19.05 down down correct
MLHR.US Herman Miller Inc 20200827 0 23.75 24.52 23.72 24.34 355229 23.9092 up up correct
MLKN.US MillerKnoll Inc 20200827 0 23.75 24.52 23.72 24.34 355229 23.8023 up up correct
MLVF.US Malvern Bancorp Inc 20200827 0 12.36 12.36 12.15 12.15 272400 12.15 down down correct
MMAT.US Meta Materials Inc 20200827 0 0.62 0.62 0.6 0.62 487250 0.62
MMLP.US Martin Midstream Partners L.P 20200827 0 1.55 1.59 1.5 1.51 141465 1.4923 down down correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20200827 0 1.985 1.99 1.97 1.975 6800 1.975 down up incorrect
MMSI.US Merit Medical Systems Inc 20200827 0 48.83 49.97 48.47 49.82 313384 49.82 up up correct
MMYT.US MakeMyTrip Limited 20200827 0 15.98 16.19 15.6801 16.01 231713 16.01 up up correct
MNDO.US MIND C.T.I. Ltd 20200827 0 2.3 2.35 2.26 2.29 26131 2.1016 down down correct
MNDT.US Mandiant Inc. 20200827 0 15.08 15.13 14.56 14.67 2143259 14.67 down up incorrect
MNKD.US MannKind Corporation 20200827 0 1.7 1.73 1.67 1.7 1263800 1.7
MNMD.US Mind Medicine (MindMed) Inc 20200827 0 0.371 0.3734 0.3533 0.3656 502232 0.3656 down down correct
MNOV.US MediciNova Inc 20200827 0 5.41 5.43 5.26 5.3 117400 5.3 down down correct
MNPR.US Monopar Therapeutics Inc 20200827 0 5.72 5.95 5.5 5.75 36900 5.75 up down incorrect
MNRO.US Monro Inc 20200827 0 45.81 46.16 44.73 45.4 329248 44.461 down down correct
MNSB.US MainStreet Bancshares Inc 20200827 0 13.01 13.4 13 13 3000 13 down down correct
MNST.US Monster Beverage Corporation 20200827 0 84 84.19 82.79 83.34 1341744 83.34 down down correct
MNTS.US Momentus Inc 20200827 0 9.87 9.89 9.87 9.885 25760 9.885 up up correct
MNTV.US Momentive Global Inc 20200827 0 24.92 24.99 24.43 24.91 1218100 24.91 down down correct
MNTX.US Manitex International Inc 20200827 0 4.4 4.48 4.23 4.38 19700 4.38 down up incorrect
MODV.US ModivCare Inc 20200827 0 93.14 93.87 92.4 93.37 53023 93.37 up up correct
MOFG.US MidWestOne Financial Group Inc 20200827 0 19.12 19.49 19.01 19.17 28303 18.2315 up up correct
MOGO.US Mogo Inc 20200827 0 1.8 1.84 1.625 1.71 311100 1.71 down down correct
MOHO.US ECMOHO Limited 20200827 0 1.95 1.99 1.9 1.92 113897 1.92 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20200827 0 21.1 21.65 20.2 20.5 85607 20.5 down down correct
MOMO.US Momo Inc 20200827 0 21.07 21.15 20.51 20.61 1977686 19.7752 down down correct
MOR.US MorphoSys AG 20200827 0 30.87 30.99 30.52 30.65 49900 30.65 down up incorrect
MORF.US Morphic Holding Inc 20200827 0 25.79 25.79 25.19 25.43 24400 25.43 down down correct
MORN.US Morningstar Inc 20200827 0 161.95 163.85 161.74 162.39 73174 161.2983 up up correct
MOSY.US MoSys Inc 20200827 0 1.61 1.6478 1.52 1.58 119840 1.58 down down correct
MOTS.US Motus GI Holdings Inc 20200827 0 1.02 1.03 0.99 1.02 65100 1.02
MOXC.US Moxian Inc 20200827 0 3.3 3.44 1.96 2.36 42313238 2.36 down up incorrect
MPAA.US Motorcar Parts of America Inc 20200827 0 17.81 18 17.27 17.32 34800 17.32 down down correct
MPB.US Mid Penn Bancorp Inc 20200827 0 19.89 20.3 19.41 19.6 11703 18.8292 down down correct
MPWR.US Monolithic Power Systems Inc 20200827 0 270.25 270.25 262.58 264.01 312135 261.9501 down down correct
MRAM.US Everspin Technologies Inc 20200827 0 6.12 6.12 5.68 5.82 250700 5.82 down down correct
MRBK.US Meridian Corporation 20200827 0 15.2862 15.329 14.7793 14.81 12109 13.8492 down up incorrect
MRCC.US Monroe Capital Corporation 20200827 0 6.98 6.98 6.9 6.91 71669 5.9279 down down correct
MRCY.US Mercury Systems Inc 20200827 0 74.63 75.28 74.15 74.39 286611 74.39 down down correct
MREO.US Mereo BioPharma Group plc 20200827 0 2.88 2.965 2.82 2.82 131000 2.82 down down correct
MRIN.US Marin Software Incorporated 20200827 0 1.43 1.44 1.37 1.39 48720 1.39 down down correct
MRKR.US Marker Therapeutics Inc 20200827 0 1.69 1.71 1.6 1.63 180500 1.63 down down correct
MRLN.US Marlin Business Services Corp 20200827 0 6.7 6.925 6.61 6.62 37579 6.327 down down correct
MRNA.US Moderna Inc 20200827 0 69.98 70.32 67.01 68.03 9262562 68.03 down down correct
MRNS.US Marinus Pharmaceuticals Inc 20200827 0 1.85 1.85 1.75 1.77 568866 7.08 down down correct
MRSN.US Mersana Therapeutics Inc 20200827 0 18.36 18.36 17.56 17.77 280500 17.77 down down correct
MRTN.US Marten Transport Ltd 20200827 0 18.33 18.5 18.08 18.11 412069 16.888 down down correct
MRTX.US Mirati Therapeutics Inc 20200827 0 149.845 150 146.5 147.63 309437 147.63 down down correct
MRUS.US Merus N.V 20200827 0 12.19 12.25 11.835 11.88 79800 11.88 down up incorrect
MRVL.US Marvell Technology Inc 20200827 0 35.95 36.595 35.34 35.91 13501550 35.6997 down down correct
MSBI.US Midland States Bancorp Inc 20200827 0 14.73 15.04 14.73 14.88 108772 14.0125 up up correct
MSEX.US Middlesex Water Company 20200827 0 64.42 65.9871 64.09 65.33 46937 64.2968 up down incorrect
MSFDX.US Mlt Strgy Grwt A 20200827 0 11.67 11.67 11.67 11.67 0 10.7705
MSFIX.US The Multi 20200827 0 11.9 11.9 11.9 11.9 0 10.9823
MSFT.US Microsoft Corporation 20200827 0 222.89 231.15 219.4 226.58 57602199 224.1098 up up correct
MSFYX.US The Multi 20200827 0 11.35 11.35 11.35 11.35 0 10.4752
MSTR.US MicroStrategy Incorporated 20200827 0 147.33 147.62 144.14 146.52 76087 146.52 down down correct
MTBC.US CareCloud Inc 20200827 0 10.11 10.26 9.61 9.7 269470 9.7 down down correct
MTBCP.US CareCloud Inc 20200827 0 25.8 25.809 25.7 25.763 26716 22.5635 down down correct
MTC.US Mmtec Inc 20200827 0 0.99 1.0333 0.952 0.965 181056 0.965 down up incorrect
MTCH.US Match Group Inc 20200827 0 112.45 113.27 111.34 111.53 2006112 111.53 down down correct
MTEM.US Molecular Templates Inc 20200827 0 11.27 11.27 10.7 10.8 168703 10.8 down down correct
MTEX.US Mannatech Incorporated 20200827 0 16.15 17.63 15.815 17.63 11179 15.3773 up up correct
MTLS.US Materialise NV 20200827 0 36.54 36.94 34.36 35.83 136760 35.83 down down correct
MTP.US Midatech Pharma plc 20200827 0 2.3 2.52 2.25 2.44 699760 2.44 up up correct
MTRX.US Matrix Service Company 20200827 0 8.79 9.328 8.71 8.85 109012 8.85 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20200827 0 37.75 37.75 35.345 35.7 726903 35.7 down down correct
MU.US Micron Technology Inc 20200827 0 44.55 44.83 43.67 44.62 13776961 44.5577 up up correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20200827 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20200827 0 7.18 7.34 6.76 6.83 172000 6.83 down up incorrect
MVBF.US MVB Financial Corp 20200827 0 14.38 14.71 14.31 14.52 5825 14.1816 up down incorrect
MVIS.US MicroVision Inc 20200827 0 1.56 1.79 1.5398 1.6 11352000 1.6 up up correct
MVST.US Microvast Holdings Inc 20200827 0 10.16 10.19 10.15 10.15 1555500 10.15 down up incorrect
MYFW.US First Western Financial Inc 20200827 0 14.09 14.09 13.88 13.88 2200 13.88 down down correct
MYGN.US Myriad Genetics Inc 20200827 0 14.29 14.32 13.49 13.93 733408 13.93 down down correct
MYMD.US MyMD Pharmaceuticals Inc 20200827 0 3.91 3.95 2.7 2.85 7220057 5.7 down down correct
MYRG.US MYR Group Inc 20200827 0 37.56 38.136 37.225 37.81 41471 37.81 up up correct
MYSZ.US My Size Inc 20200827 0 1.07 1.09 1.05 1.08 124004 1.08 up up correct
NAII.US Natural Alternatives International Inc 20200827 0 7.6 8.1 7.56 7.57 5400 7.57 down down correct
NAKD.US Naked Brand Group Limited 20200827 0 0.2801 0.2809 0.2551 0.2675 316722 4.0125 down up incorrect
NAOV.US NanoVibronix Inc 20200827 0 0.74 0.75 0.6801 0.7051 478726 0.7051 down down correct
NARI.US Inari Medical Inc 20200827 0 75.72 76.8 74.15 75.35 167800 75.35 down down correct
NATH.US Nathan's Famous Inc 20200827 0 52.56 52.56 52.56 52.56 1119 51.1585
NATI.US National Instruments Corporation 20200827 0 36.11 36.18 35.32 35.54 506329 34.3731 down down correct
NATR.US Nature's Sunshine Products Inc 20200827 0 11 11.04 10.895 10.95 16898 10.3703 down down correct
NAUT.US Nautilus Biotechnology Inc 20200827 0 10.75 10.75 10.56 10.75 6272 10.75
NAVI.US Navient Corporation 20200827 0 8.73 9.24 8.685 9.21 3684699 8.5816 up up correct
NBEV.US NewAge Inc 20200827 0 2.11 2.145 2.07 2.11 1395800 2.11
NBIX.US Neurocrine Biosciences Inc 20200827 0 111.64 115.61 111.25 114.17 1305675 114.17 up up correct
NBN.US Northeast Bank 20200827 0 19.08 19.12 18.39 18.65 25649 18.6162 down down correct
NBRV.US Nabriva Therapeutics plc 20200827 0 0.6415 0.6415 0.6 0.61 145417 6.1 down down correct
NBSE.US NeuBase Therapeutics Inc 20200827 0 8.51 8.51 7.77 8.02 185254 8.02 down up incorrect
NBTB.US NBT Bancorp Inc 20200827 0 30.62 31.5 30.58 31.33 109330 29.8933 up up correct
NCBS.US Nicolet Bankshares Inc 20200827 0 59.61 60.69 58.94 60.48 28300 60.48 up up correct
NCMI.US National CineMedia Inc 20200827 0 3.18 3.48 3.18 3.39 499023 3.1388 up up correct
NCNA.US NuCana plc 20200827 0 5.31 5.371 5.22 5.28 89100 5.28 down down correct
NCNO.US nCino Inc 20200827 0 85.83 87.93 82 83.38 351100 83.38 down down correct
NCSM.US NCS Multistage Holdings Inc 20200827 0 0.59 0.631 0.584 0.6 61897 12 up up correct
NCTY.US The9 Limited 20200827 0 0.44 0.489 0.378 0.48 2810487 4.8 up down incorrect
NDAQ.US Nasdaq Inc 20200827 0 133.04 133.28 131.82 131.85 508565 129.2869 down up incorrect
NDLS.US Noodles & Company 20200827 0 8.2 8.34 8.1 8.24 487404 8.24 up up correct
NDRA.US ENDRA Life Sciences Inc 20200827 0 0.86 0.87 0.78 0.841 361500 0.841 down down correct
NDRAW.US ENDRA Life Sciences Inc. Warrants 20200827 0 0.1149 0.1149 0.1149 0.1149 100 0.1149
NDSN.US Nordson Corporation 20200827 0 192.63 194.15 188.64 189.12 285468 187.1826 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20200827 0 8.33 8.33 8.33 8.33 1000 6.1143
NEGG.US Newegg Commerce Inc 20200827 0 3.36 3.76 3.36 3.6 82088 3.6 up down incorrect
NEO.US NeoGenomics Inc 20200827 0 38.98 38.98 37.02 37.72 744105 37.72 down down correct
NEOG.US Neogen Corporation 20200827 0 75 76.26 74.025 75.83 153790 37.915 up up correct
NEON.US Neonode Inc 20200827 0 12.88 13 10.87 11.27 279817 11.27 down down correct
NEPH.US Nephros Inc 20200827 0 6.8527 6.8527 6.65 6.79 7448 6.79 down down correct
NEPT.US Neptune Wellness Solutions Inc 20200827 0 2.58 2.79 2.56 2.67 1925700 2.67 up down incorrect
NERV.US Minerva Neurosciences Inc 20200827 0 3.19 3.22 3.04 3.16 834180 3.16 down down correct
NESR.US National Energy Services Reunited Corp 20200827 0 7.28 7.28 7.02 7.2 201700 7.2 down down correct
NESRW.US NESRW 20200827 0 0.76 0.9 0.7 0.73 208626 0.73 down down correct
NETE.US Net Element Inc 20200827 0 7.18 7.34 6.76 6.83 172178 6.83 down down correct
NEWT.US Newtek Business Services Corp 20200827 0 18.65 18.8724 18.58 18.69 96240 15.9464 up down incorrect
NEXT.US NextDecade Corporation 20200827 0 1.28 1.44 1.27 1.39 163700 1.39 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20200827 0 9.59 9.85 9.59 9.76 193607 9.3603 up up correct
NFE.US New Fortress Energy Inc 20200827 0 27.38 29.11 26.7433 27.55 291687 27.071 up up correct
NFLX.US Netflix Inc 20200827 0 537.775 541 521.2471 526.27 9062912 526.27 down up incorrect
NGM.US NGM Biopharmaceuticals Inc 20200827 0 18.28 18.33 17.53 17.85 168500 17.85 down down correct
NH.US NantHealth Inc 20200827 0 3.35 3.35 3.15 3.25 295700 3.25 down up incorrect
NHTC.US Natural Health Trends Corp 20200827 0 5.56 5.69 5.52 5.65 10610 4.9271 up down incorrect
NICE.US NICE Ltd 20200827 0 235.5 238.35 233.69 235.81 378900 235.81 up up correct
NICHX.US NICHX 20200827 0 26.46 26.46 26.46 26.46 0 24.9101
NICK.US Nicholas Financial Inc 20200827 0 8.06 8.06 8.06 8.06 700 8.06
NISN.US Nisun International Enterprise Development Group Co. Ltd 20200827 0 12.04 12.47 11.97 12.36 23069 12.36 up down incorrect
NIU.US Niu Technologies 20200827 0 21.99 22 20.4 20.75 800600 20.75 down down correct
NK.US NantKwest Inc 20200827 0 7.3 7.4 6.93 7.31 1322800 7.31 up up correct
NKLA.US Nikola Corporation 20200827 0 38.5 39.85 37.22 39.31 8296380 39.31 up up correct
NKSH.US National Bankshares Inc 20200827 0 25.44 25.75 25.11 25.24 6802 23.7292 down down correct
NKTR.US Nektar Therapeutics 20200827 0 19.4 19.57 19.02 19.17 1121300 19.17 down down correct
NKTX.US Nkarta Inc 20200827 0 24.12 26.3755 24.12 25.37 101459 25.37 up down incorrect
NLOK.US NortonLifeLock Inc 20200827 0 24.21 24.295 23.74 24.17 4007188 23.525 down down correct
NLTX.US Neoleukin Therapeutics Inc 20200827 0 12.32 12.3218 11.85 12.19 163218 12.19 down down correct
NMFC.US New Mountain Finance Corporation 20200827 0 9.86 10.055 9.855 9.96 425264 8.6221 up up correct
NMIH.US NMI Holdings Inc 20200827 0 16.64 16.99 16.56 16.94 419911 16.94 up up correct
NMRD.US Nemaura Medical Inc 20200827 0 4.515 4.515 4.23 4.32 90466 4.32 down down correct
NMRK.US Newmark Group Inc 20200827 0 4.25 4.41 4.25 4.3 469143 4.2803 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20200827 0 1.702 1.78 1.702 1.77 12600 1.77 up down incorrect
NMTR.US 9 Meters Biopharma Inc 20200827 0 0.606 0.606 0.5451 0.571 5622804 0.571 down down correct
NNBR.US NN Inc 20200827 0 4.44 4.54 4.25 4.32 311438 4.32 down down correct
NNDM.US Nano Dimension Ltd 20200827 0 1.74 1.74 1.66 1.68 550896 1.68 down down correct
NNOX.US Nano 20200827 0 29.19 29.19 24.301 24.77 1148700 24.77 down down correct
NODK.US NI Holdings Inc 20200827 0 16.37 16.955 16.03 16.33 8100 16.33 down down correct
NOTV.US Inotiv Inc 20200827 0 4.78 4.78 4.65 4.7 5204 4.7 down down correct
NOVN.US Novan Inc 20200827 0 0.4565 0.4989 0.45 0.4863 765073 4.863 up up correct
NOVT.US Novanta Inc 20200827 0 109.39 111.5253 107.305 107.77 108793 107.77 down down correct
NPA.US New Providence Acquisition Corp 20200827 0 10.06 10.08 10.05 10.06 63000 10.06
NRBO.US NeuroBo Pharmaceuticals Inc 20200827 0 6.24 6.34 5.92 6.16 43564 6.16 down down correct
NRC.US National Research Corporation 20200827 0 55.31 57.19 55.24 56.41 28865 55.9683 up down incorrect
NRIM.US Northrim BanCorp Inc 20200827 0 25.68 26.3 25.58 26.01 18760 24.5756 up up correct
NRIX.US Nurix Therapeutics Inc 20200827 0 23.18 23.28 21.388 22.42 111700 22.42 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20200827 0 15.35 15.35 15.35 15.35 0 13.7328
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20200827 0 15.5 15.5 15.5 15.5 0 14.0214
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20200827 0 15.5 15.5 15.5 15.5 0 13.8392
NRXP.US NRx Pharmaceuticals Inc 20200827 0 10.71 10.71 10.71 10.71 300 10.71
NRXPW.US NRx Pharmaceuticals Inc 20200827 0 0.19 0.25 0.1812 0.249 127065 0.249 up up correct
NSEC.US The National Security Group Inc 20200827 0 12.39 12.39 12.39 12.39 170 12.0545
NSIT.US Insight Enterprises Inc 20200827 0 59.41 59.54 58.35 58.85 235250 58.85 down up incorrect
NSPR.US InspireMD Inc 20200827 0 6.75 6.9 6.6 6.75 47060 6.75
NSSC.US Napco Security Technologies Inc 20200827 0 24.28 24.57 24 24.41 50000 24.41 up up correct
NSTG.US NanoString Technologies Inc 20200827 0 40.55 40.9 38.41 39.66 239719 39.66 down up incorrect
NSYS.US Nortech Systems Incorporated 20200827 0 4.16 4.16 3.95 3.96 230800 3.96 down up incorrect
NTAP.US NetApp Inc 20200827 0 46.32 46.615 43.6 43.91 10789010 42.3411 down down correct
NTCT.US NetScout Systems Inc 20200827 0 23.86 23.98 23.14 23.32 272448 23.32 down down correct
NTES.US NetEase Inc 20200827 0 517.49 517.49 506.75 511.88 2437890 101.3494 down down correct
NTGR.US NETGEAR Inc 20200827 0 34.53 34.55 33.31 33.36 165721 33.36 down down correct
NTIC.US Northern Technologies International Corporation 20200827 0 8.53 9 8.475 8.65 5056 8.5065 up up correct
NTLA.US Intellia Therapeutics Inc 20200827 0 20.75 20.77 20.03 20.47 558300 20.47 down down correct
NTNX.US Nutanix Inc 20200827 0 21.71 21.905 21.12 21.7 2823400 21.7 down down correct
NTRA.US Natera Inc 20200827 0 64.84 64.97 63.365 64.34 414900 64.34 down down correct
NTRB.US Nutriband Inc. Common Stock 20200827 0 10 10 10 10 0 10
NTRS.US Northern Trust Corporation 20200827 0 83.09 84.73 82.955 84.28 515552 80.8883 up down incorrect
NTRSO.US Northern Trust Corporation 20200827 0 27.62 27.62 27.5 27.52 19000 25.7913 down down correct
NTUS.US Natus Medical Incorporated 20200827 0 17.39 17.85 17.38 17.72 274475 17.72 up up correct
NTWK.US NetSol Technologies Inc 20200827 0 3.01 3.03 2.9 2.94 53000 2.94 down down correct
NUAN.US Nuance Communications Inc 20200827 0 30.26 30.28 29.42 29.66 2361629 29.66 down down correct
NURO.US NeuroMetrix Inc 20200827 0 1.77 1.78 1.67 1.72 129900 1.72 down down correct
NUVA.US NuVasive Inc 20200827 0 51.19 52.96 50.73 52.76 663212 52.76 up up correct
NUWE.US Nuwellis Inc 20200827 0 11.0401 11.0401 9.3001 10.8601 497574 10.8601 down down correct
NUZE.US NuZee Inc 20200827 0 18.74 19.6 18.5101 18.97 34289 18.97 up up correct
NVAX.US Novavax Inc 20200827 0 115.3 116.37 106.3 107.35 4826993 107.35 down up incorrect
NVCN.US Neovasc Inc 20200827 0 2.13 2.21 2.1 2.14 290300 2.14 up up correct
NVCR.US NovoCure Limited 20200827 0 80.36 82.42 79.93 81.5 602500 81.5 up up correct
NVDA.US NVIDIA Corporation 20200827 0 511.26 514 502.6573 505.13 7940073 126.0973 down down correct
NVEC.US NVE Corporation 20200827 0 53.23 54.07 52.7 53.73 13355 49.7115 up up correct
NVEE.US NV5 Global Inc 20200827 0 53.72 54.66 52.99 53.83 79734 53.83 up down incorrect
NVFY.US Nova LifeStyle Inc 20200827 0 1.62 1.6273 1.58 1.5979 14410 1.5979 down down correct
NVIV.US InVivo Therapeutics Holdings Corp 20200827 0 1.41 1.43 1.35 1.38 74800 1.38 down down correct
NVMI.US Nova Measuring Instruments Ltd 20200827 0 54.65 54.77 51.91 52.93 164536 52.93 down down correct
NVNO.US enVVeno Medical Corp 20200827 0 9.975 11.25 9.55 11.25 271956 11.25 up up correct
NVNOW.US enVVeno Medical Corporation 20200827 0 0.101 0.109 0.09 0.109 14500 0.109 up up correct
NVOS.US Novo Integrated Sciences Inc 20200827 0 0.046 0.046 0.04 0.04 570 4 down down correct
NWBI.US Northwest Bancshares Inc 20200827 0 10.05 10.255 9.96 10.14 458770 9.4062 up down incorrect
NWE.US NorthWestern Corporation 20200827 0 52.11 52.79 51.62 52.19 240529 48.9792 up up correct
NWFL.US Norwood Financial Corp 20200827 0 26.1 26.5 25.3 25.3 5132 24.0653 down down correct
NWL.US Newell Brands Inc 20200827 0 16.13 16.265 16 16.19 2381244 15.2148 up up correct
NWLI.US National Western Life Group Inc 20200827 0 227.375 227.375 221.72 221.87 3459 221.07 down down correct
NWPX.US Northwest Pipe Company 20200827 0 28.02 28.29 27.71 28.01 31200 28.01 down down correct
NWS.US News Corporation 20200827 0 15.03 15.11 14.88 15.02 345803 14.7915 down down correct
NWSA.US News Corporation 20200827 0 15.08 15.16 14.9 15.06 1175641 14.8362 down down correct
NXGN.US NextGen Healthcare Inc 20200827 0 13.34 13.6 13.31 13.34 218504 13.34
NXPI.US NXP Semiconductors N.V 20200827 0 128.14 128.35 125.44 126.05 1376391 124.0057 down down correct
NXST.US Nexstar Media Group Inc 20200827 0 93.26 96.17 93.26 95.39 406481 92.9371 up up correct
NXTC.US NextCure Inc 20200827 0 9.26 9.26 8.86 8.96 274325 8.96 down down correct
NXTD.US Nxt 20200827 0 0.4222 0.43 0.417 0.4182 857503 4.182 down down correct
NXTP.US Nextplay Technologies Inc 20200827 0 2.31 2.65 2.31 2.63 150500 2.63 up up correct
NYMT.US New York Mortgage Trust Inc 20200827 0 2.68 2.769 2.68 2.73 2212268 2.3531 up up correct
NYMTM.US New York Mortgage Trust Inc 20200827 0 20.96 21.145 20.78 20.84 7801 18.7632 down down correct
NYMTN.US New York Mortgage Trust Inc 20200827 0 21.29 21.29 20.945 21.19 11656 19.0807 down up incorrect
NYMTP.US New York Mortgage Trust Inc 20200827 0 21.1803 21.1803 21.1803 21.1803 33 19.1113
NYMX.US Nymox Pharmaceutical Corporation 20200827 0 2.68 2.95 2.57 2.65 155500 2.65 down down correct
OBAS.US Optibase Ltd 20200827 0 12 12 12 12 1000 12
OBCI.US Ocean Bio 20200827 0 15.36 15.4 14.5701 15.14 24523 14.9251 down down correct
OBLG.US Oblong Inc 20200827 0 2.21 2.41 2.18 2.28 134519 2.28 up up correct
OBNK.US Origin Bancorp Inc 20200827 0 23.5 24.28 23.5 24.18 18920 23.7926 up down incorrect
OBSV.US ObsEva SA 20200827 0 2.71 2.723 2.561 2.6 448200 2.6 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20200827 0 23.55 23.55 23.55 23.55 0 22.6132
OCC.US Optical Cable Corporation 20200827 0 2.42 2.52 2.42 2.47 4823 2.47 up up correct
OCCI.US OFS Credit Company Inc 20200827 0 10.5384 10.64 10.5384 10.62 23567 8.3835 up down incorrect
OCCIP.US OFS Credit Company Inc 20200827 0 23.81 23.81 23.81 23.81 0 21.8482
OCFC.US OceanFirst Financial Corp 20200827 0 15.72 16.18 15.72 15.94 129914 15.2499 up up correct
OCFCP.US OceanFirst Financial Corp 20200827 0 26.4 26.4 26.4 26.4 1000 24.392
OCGN.US Ocugen Inc 20200827 0 0.41 0.41 0.3677 0.4061 11602590 0.4061 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20200827 0 5.03 5.05 4.96 4.98 380655 4.4142 down down correct
OCUL.US Ocular Therapeutix Inc 20200827 0 9.8 9.89 9.075 9.4 1276920 9.4 down up incorrect
OCUP.US Ocuphire Pharma Inc 20200827 0 2.44 2.4899 2.4 2.4 3327 9.6 down down correct
OCX.US OncoCyte Corporation 20200827 0 1.33 1.38 1.28 1.32 550774 1.32 down up incorrect
ODFL.US Old Dominion Freight Line Inc 20200827 0 199.54 200.6195 196.61 199.07 817578 198.2011 down down correct
ODP.US The ODP Corporation 20200827 0 22.99 24.19 22.9 24.07 686311 24.07 up up correct
ODT.US Odonate Therapeutics Inc 20200827 0 16.235 16.39 14.78 14.835 1049700 14.835 down down correct
OEG.US Orbital Energy Group Inc 20200827 0 0.5955 0.5955 0.571 0.571 24692 0.571 down down correct
OESX.US Orion Energy Systems Inc 20200827 0 6.11 6.11 5.71 5.95 332700 5.95 down down correct
OFED.US Oconee Federal Financial Corp 20200827 0 26.23 26.23 26.23 26.23 232 25.6687
OFIX.US Orthofix Medical Inc 20200827 0 30.42 30.85 29.86 30.65 92800 30.65 up up correct
OFLX.US Omega Flex Inc 20200827 0 131.61 135.78 129.4 134.05 9612 132.4797 up down incorrect
OFS.US OFS Capital Corporation 20200827 0 4.71 4.81 4.63 4.66 37432 4.0108 down down correct
OFSSI.US OFSSI 20200827 0 22 22 22 22 0 20.3798
OGI.US OrganiGram Holdings Inc 20200827 0 1.27 1.2879 1.24 1.26 1683235 1.26 down down correct
OIIM.US O2Micro International Limited 20200827 0 3.06 3.06 2.92 2.95 53600 2.95 down up incorrect
OKTA.US Okta Inc 20200827 0 223.3 225 218 218.44 2760700 218.44 down down correct
OLB.US The OLB Group Inc 20200827 0 5.205 5.205 5.05 5.05 2104 5.05 down down correct
OLED.US Universal Display Corporation 20200827 0 182 182.5 178.12 178.19 243047 177.1873 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20200827 0 110.76 111.818 106.94 106.99 1801100 106.99 down up incorrect
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20200827 0 35.2 36 35.2 35.64 57846 34.2898 up up correct
OMCL.US Omnicell Inc 20200827 0 67.21 69.08 66.65 68.38 370504 68.38 up up correct
OMER.US Omeros Corporation 20200827 0 12.09 12.1736 11.4 11.71 1240390 11.71 down down correct
OMEX.US Odyssey Marine Exploration Inc 20200827 0 5.56 5.56 5.2 5.545 84504 5.545 down down correct
OMP.US Oasis Midstream Partners LP 20200827 0 9.33 9.56 9.125 9.335 174388 8.0204 up down incorrect
OMQS.US OMNIQ Corp. Common Stock 20200827 0 6 6.25 6 6.25 2300 6.25 up up correct
ON.US ON Semiconductor Corporation 20200827 0 21.77 21.8299 21.18 21.33 3263886 21.33 down down correct
ONB.US Old National Bancorp 20200827 0 14.25 14.71 14.25 14.52 452355 13.8186 up up correct
ONCS.US OncoSec Medical Incorporated 20200827 0 3.69 3.79 3.23 3.43 515854 3.43 down down correct
ONCT.US Oncternal Therapeutics Inc 20200827 0 2.4621 2.53 2.3601 2.45 61893 2.45 down down correct
ONCY.US Oncolytics Biotech Inc 20200827 0 1.77 1.8 1.73 1.79 375300 1.79 up up correct
ONEM.US 1Life Healthcare Inc 20200827 0 28.64 29.255 28.38 29.17 1302400 29.17 up up correct
ONEW.US OneWater Marine Inc 20200827 0 28.31 29.38 27.98 28.97 58000 27.7502 up down incorrect
ONTX.US Onconova Therapeutics Inc 20200827 0 0.298 0.298 0.27 0.2807 1385540 4.2105 down down correct
ONVO.US Organovo Holdings Inc 20200827 0 8.99 9.04 8.21 8.27 82906 8.27 down down correct
OPBK.US OP Bancorp 20200827 0 6.24 6.41 6.07 6.2 25485 5.9443 down down correct
OPCH.US Option Care Health Inc 20200827 0 11.13 11.61 11.02 11.39 977800 11.39 up up correct
OPEN.US Opendoor Technologies Inc 20200827 0 10.8 10.8 10.55 10.61 298000 10.61 down down correct
OPGN.US OpGen Inc 20200827 0 2.28 2.29 2.17 2.26 1200793 2.26 down down correct
OPHC.US OptimumBank Holdings Inc 20200827 0 2.67 2.75 2.5 2.63 34679 2.63 down down correct
OPI.US Office Properties Income Trust 20200827 0 24.34 24.97 24.06 24.82 172419 22.7454 up down incorrect
OPINL.US Office Properties Income Trust 20200827 0 26.18 26.22 26.08 26.2 32100 24.3242 up up correct
OPK.US OPKO Health Inc 20200827 0 3.83 3.84 3.05 3.31 48171800 3.31 down up incorrect
OPNT.US Opiant Pharmaceuticals Inc 20200827 0 8.81 8.9182 8.64 8.71 22446 8.71 down down correct
OPOF.US Old Point Financial Corporation 20200827 0 15.65 15.65 15.65 15.65 1806 15.0821
OPRA.US Opera Limited 20200827 0 8.97 9.06 8.57 8.64 630200 8.64 down up incorrect
OPRT.US Oportun Financial Corporation 20200827 0 12.81 13.11 12.713 12.98 36200 12.98 up down incorrect
OPRX.US OptimizeRx Corporation 20200827 0 19.36 19.45 19 19.3 91684 19.3 down down correct
OPTN.US OptiNose Inc 20200827 0 4.41 4.44 4.18 4.28 474900 4.28 down down correct
ORGO.US Organogenesis Holdings Inc 20200827 0 4.21 4.27 4.0739 4.2 78223 4.2 down down correct
ORGS.US Orgenesis Inc 20200827 0 5.34 5.47 5.142 5.22 68413 5.22 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20200827 0 23.58 23.8 22.54 23.26 62200 23.26 down down correct
ORLY.US O'Reilly Automotive Inc 20200827 0 466.89 467.45 461.39 462.58 331554 462.58 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20200827 0 3.51 3.56 3.46 3.51 40625 3.51
ORRF.US Orrstown Financial Services Inc 20200827 0 14.24 14.45 13.72 14.22 32191 13.5803 down down correct
ORTX.US Orchard Therapeutics plc 20200827 0 5.26 5.58 5.15 5.44 1155500 5.44 up up correct
OSBC.US Old Second Bancorp Inc 20200827 0 8.1 8.21 8.09 8.12 67502 8.0079 up up correct
OSIS.US OSI Systems Inc 20200827 0 76.83 77.93 75.94 77.83 190300 77.83 up up correct
OSMT.US Osmotica Pharmaceuticals plc 20200827 0 5.9 5.95 5.58 5.8 521900 5.8 down down correct
OSPN.US OneSpan Inc 20200827 0 22.63 22.63 20.99 21.4 382927 21.4 down up incorrect
OSS.US One Stop Systems Inc 20200827 0 2.6 2.6 2.45 2.52 210000 2.52 down down correct
OSTK.US Overstock.com Inc 20200827 0 107.35 109.45 90.81 95.99 12560900 95.99 down down correct
OSUR.US OraSure Technologies Inc 20200827 0 13.16 13.5 10.51 11.53 9590442 11.53 down down correct
OSW.US OneSpaWorld Holdings Limited 20200827 0 6.5 6.89 6.47 6.76 478400 6.76 up up correct
OTEL.US Otelco Inc 20200827 0 11.48 11.48 11.48 11.48 0 11.48
OTEX.US Open Text Corporation 20200827 0 45.49 45.885 44.99 45.85 748259 44.6886 up up correct
OTIC.US Otonomy Inc 20200827 0 3.88 3.95 3.72 3.87 212300 3.87 down down correct
OTLK.US Outlook Therapeutics Inc 20200827 0 0.75 0.76 0.6502 0.7101 9761071 0.7101 down down correct
OTLKW.US Oncobiologics Inc. Series A Warrant 20200827 0 0.1601 0.1601 0.128 0.1499 20176 0.1499 down down correct
OTRK.US Ontrak Inc 20200827 0 61.52 68.905 60.1321 67.79 918894 67.79 up down incorrect
OTTR.US Otter Tail Corporation 20200827 0 38.8 39.41 38.61 39.075 107377 37.5723 up down incorrect
OVBC.US Ohio Valley Banc Corp 20200827 0 23.76 23.78 22.16 22.51 6882 21.5324 down down correct
OVID.US Ovid Therapeutics Inc 20200827 0 6.08 6.15 5.61 5.69 2267400 5.69 down down correct
OVLY.US Oak Valley Bancorp 20200827 0 13.4 13.57 13.25 13.5 3174 13.2668 up up correct
OWSCX.US OWSCX 20200827 0 19.1 19.1 19.1 19.1 0 18.5641
OXBR.US Oxbridge Re Holdings Limited 20200827 0 1.24 1.265 1.21 1.25 139337 1.25 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20200827 0 0.1 0.1499 0.1 0.12 586000 0.12 up up correct
OXLC.US Oxford Lane Capital Corp 20200827 0 4.19 4.2399 4.16 4.2 493423 3.5399 up up correct
OXLCM.US Oxford Lane Capital Corp 20200827 0 23.7347 23.7347 23.65 23.65 1387 21.6071 down down correct
OXLCP.US Oxford Lane Capital Corp 20200827 0 22.035 22.035 22.035 22.035 300 20.2299
OXSQ.US Oxford Square Capital Corp 20200827 0 2.63 2.67 2.61 2.65 212374 2.2894 up up correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20200827 0 24.55 24.55 24.54 24.54 542 22.2667 down down correct
OXSQZ.US Oxford Square Capital Corp. 20200827 0 23.87 23.87 23.87 23.87 0 22.0902
OYST.US Oyster Point Pharma Inc 20200827 0 22.34 22.64 21.87 22.1 30100 22.1 down down correct
OZK.US Bank OZK 20200827 0 23.07 23.75 23.07 23.455 736833 22.5187 up down incorrect
PAA.US Plains All American Pipeline L.P 20200827 0 6.79 7.015 6.73 6.95 4619819 6.2526 up up correct
PAAS.US Pan American Silver Corp 20200827 0 35.07 35.23 33.12 34.05 2185679 33.5763 down down correct
PACB.US Pacific Biosciences of California Inc 20200827 0 6.51 6.61 6.17 6.32 1952080 6.32 down down correct
PACW.US PacWest Bancorp 20200827 0 19 19.69 18.88 19.41 930185 18.533 up up correct
PAE.US PAE Incorporated 20200827 0 8.92 9.11 8.89 9.06 74000 9.06 up up correct
PAEWW.US PAE Incorporated 20200827 0 2.45 2.46 2.45 2.46 3264 2.46 up up correct
PAGP.US Plains GP Holdings L.P 20200827 0 7 7.25 6.96 7.2 4046602 6.5055 up up correct
PAHC.US Phibro Animal Health Corporation 20200827 0 20.02 21.13 19.13 20.69 216955 20.0367 up down incorrect
PALT.US Paltalk Inc. Common Stock 20200827 0 1.37 1.44 1.37 1.44 3000 1.44 up up correct
PANA.US Panacea Acquisition Corp. II 20200827 0 9.55 9.75 9.55 9.75 700 9.75 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20200827 0 2.38 2.52 2.29 2.42 65978 2.346 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20200827 0 263 263 252.11 255.37 2315094 255.37 down up incorrect
PASG.US Passage Bio Inc 20200827 0 15.4 15.457 14.25 14.37 218300 14.37 down down correct
PATI.US Patriot Transportation Holding Inc 20200827 0 8.91 8.91 8.5 8.5 19994 4.7461 down down correct
PATK.US Patrick Industries Inc 20200827 0 60.68 60.89 58.215 58.8 194607 57.7146 down down correct
PAVM.US PAVmed Inc 20200827 0 1.98 2.02 1.91 1.91 799000 1.91 down down correct
PAVMW.US PAVmed Inc 20200827 0 0.98 0.98 0.98 0.98 0 0.98
PAVMZ.US PAVmed Inc. Series Z Warrant 20200827 0 0.9791 0.99 0.95 0.95 6277 0.95 down down correct
PAYS.US PaySign Inc 20200827 0 6.96 6.995 6.69 6.78 627309 6.78 down up incorrect
PAYX.US Paychex Inc 20200827 0 76.48 77 75.965 76.54 1337285 74.1062 up up correct
PBCT.US People's United Financial Inc 20200827 0 10.51 10.8 10.48 10.72 2317334 10.0776 up up correct
PBCTP.US People's United Financial Inc 20200827 0 27.2 27.4 26.8 26.96 16000 24.9861 down down correct
PBFS.US Pioneer Bancorp Inc 20200827 0 8.5 8.5 8.41 8.43 24200 8.43 down down correct
PBHC.US Pathfinder Bancorp Inc 20200827 0 9.7802 9.8778 9.57 9.5978 1708 9.3731 down down correct
PBIP.US Prudential Bancorp Inc 20200827 0 10.71 10.85 10.56 10.56 6158 10.232 down up incorrect
PBLA.US Panbela Therapeutics Inc 20200827 0 9.5 9.5 9.5 9.5 126 9.5
PBPB.US Potbelly Corporation 20200827 0 4.17 4.48 4.11 4.11 215427 4.11 down down correct
PBTS.US Powerbridge Technologies Co. Ltd 20200827 0 2.85 2.98 2.77 2.85 106200 2.85
PBYI.US Puma Biotechnology Inc 20200827 0 9.94 10.115 9.71 10.03 513864 10.03 up up correct
PCAR.US PACCAR Inc 20200827 0 87.44 87.55 85.965 86.33 1105652 82.6679 down up incorrect
PCB.US PCB Bancorp 20200827 0 9.65 9.74 9.45 9.74 9656 9.3057 up up correct
PCH.US PotlatchDeltic Corporation 20200827 0 46.55 46.73 45.81 46.33 311690 41.1531 down down correct
PCOM.US Points International Ltd 20200827 0 11.56 11.78 11.27 11.64 83500 11.64 up down incorrect
PCRX.US Pacira BioSciences Inc 20200827 0 60.8 61.1 59.53 60.31 288112 60.31 down down correct
PCSA.US Processa Pharmaceuticals Inc 20200827 0 8.15 8.25 8.15 8.25 200 8.25 up up correct
PCSB.US PCSB Financial Corporation 20200827 0 12.89 13.215 12.89 12.94 38285 12.7496 up up correct
PCTI.US PCTEL Inc 20200827 0 6.08 6.46 6.08 6.38 166733 6.1146 up up correct
PCTY.US Paylocity Holding Corporation 20200827 0 142.87 145.125 141.13 143.18 288440 143.18 up up correct
PCVX.US Vaxcyte Inc 20200827 0 48.96 48.96 44.5 44.99 139200 44.99 down down correct
PCYG.US Park City Group Inc 20200827 0 4.975 4.98 4.85 4.87 18721 4.87 down down correct
PCYO.US Pure Cycle Corporation 20200827 0 10.13 10.13 9.82 10 90046 10 down down correct
PDCE.US PDC Energy Inc 20200827 0 15.66 15.79 15.155 15.64 1294800 15.3545 down up incorrect
PDCO.US Patterson Companies Inc 20200827 0 28.88 29.45 28.47 29.11 1184754 27.9015 up up correct
PDD.US Pinduoduo Inc 20200827 0 89 89.78 86.4 88.82 7678300 88.82 down down correct
PDEX.US Pro 20200827 0 21.22 21.37 21.14 21.25 4000 21.25 up up correct
PDFS.US PDF Solutions Inc 20200827 0 21.39 21.39 20.42 20.71 163772 20.71 down down correct
PDLB.US PDL Community Bancorp 20200827 0 8.61 8.65 8.5 8.51 12500 8.51 down down correct
PDSB.US PDS Biotechnology Corporation 20200827 0 2.72 2.73 2.32 2.37 1368695 2.37 down up incorrect
PDSKX.US PDSKX 20200827 0 23.07 23.07 23.07 23.07 0 22.3248
PDSRX.US PDSRX 20200827 0 23.03 23.03 23.03 23.03 0 22.188
PDSYX.US PDSYX 20200827 0 23.12 23.12 23.12 23.12 0 22.3747
PEBK.US Peoples Bancorp of North Carolina Inc 20200827 0 17.665 17.665 17.06 17.06 1088 16.3929 down down correct
PEBO.US Peoples Bancorp Inc 20200827 0 20.8 21.32 20.79 21.17 47885 19.9288 up up correct
PEGA.US Pegasystems Inc 20200827 0 130.5 130.565 127.51 127.9 310577 127.748 down up incorrect
PENN.US Penn National Gaming Inc 20200827 0 54.31 55.58 52.6969 55.14 6999603 55.14 up up correct
PEP.US PepsiCo Inc 20200827 0 138.71 139.9284 137.91 138.4 4159270 132.5682 down down correct
PERI.US Perion Network Ltd 20200827 0 6.1 6.1 5.9 6.03 278694 6.03 down down correct
PESI.US Perma 20200827 0 7.22 7.32 7.11 7.32 9000 7.32 up up correct
PETQ.US PetIQ Inc 20200827 0 33.22 34.56 32.695 33.98 523000 33.98 up up correct
PETS.US PetMed Express Inc 20200827 0 36.9 37.015 36.11 36.49 378710 34.8159 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20200827 0 0.6402 0.83 0.6402 0.83 1701 3.32 up down incorrect
PETZ.US TDH Holdings Inc 20200827 0 1.25 1.281 1.11 1.15 51700 1.15 down down correct
PFALX.US PFALX 20200827 0 8.63 8.63 8.63 8.63 0 7.9994
PFBC.US Preferred Bank 20200827 0 37.22 38.19 37.09 37.51 33579 36.3118 up up correct
PFC.US Premier Financial Corp 20200827 0 18.63 19.02 18.56 18.66 71824 17.8451 up up correct
PFFLX.US PFFLX 20200827 0 8.63 8.63 8.63 8.63 0 7.9978
PFG.US Principal Financial Group Inc 20200827 0 43.61 44.9 43.61 44.34 989292 41.6991 up up correct
PFHD.US Professional Holding Corp 20200827 0 12.83 12.84 11.63 11.93 12300 11.93 down down correct
PFIE.US Profire Energy Inc 20200827 0 0.749 0.7725 0.731 0.7399 37470 0.7399 down down correct
PFIN.US P&F Industries Inc 20200827 0 4.58 4.58 4.58 4.58 23 4.58
PFIS.US Peoples Financial Services Corp 20200827 0 37.1 37.77 37.1 37.77 3254 35.8578 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20200827 0 8.63 8.63 8.63 8.63 0 7.7743
PFLT.US PennantPark Floating Rate Capital Ltd 20200827 0 8.34 8.48 8.33 8.43 112073 7.3981 up up correct
PFMT.US Performant Financial Corporation 20200827 0 0.65 0.65 0.61 0.65 24100 0.65
PFSW.US PFSweb Inc 20200827 0 8.89 8.894 8.2 8.29 61007 8.29 down down correct
PFX.US Phenixfin Corporation 20200827 0 15.74 16 15.74 15.79 8586 15.79 up up correct
PFXNL.US PhenixFIN Corporation 20200827 0 21.83 21.83 20.81 21.73 872 20.0989 down down correct
PGC.US Peapack 20200827 0 16.89 17.18 16.6 17.08 34595 16.9223 up up correct
PGEN.US Precigen Inc 20200827 0 5.49 6.06 5.49 5.92 1431540 5.92 up up correct
PGNY.US Progyny Inc 20200827 0 28.28 29.08 28.07 28.73 659700 28.73 up up correct
PHAS.US PhaseBio Pharmaceuticals Inc 20200827 0 4.03 4.06 3.65 3.77 318600 3.77 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20200827 0 35.194 36.25 34.81 35.4 36200 35.4 up down incorrect
PHCF.US Puhui Wealth Investment Management Co. Ltd 20200827 0 3.09 3.24 3.01 3.1 9131 3.1 up up correct
PHIO.US Phio Pharmaceuticals Corp 20200827 0 2.37 2.405 2.32 2.35 219900 2.35 down down correct
PHIOW.US Phio Pharmaceuticals Corp 20200827 0 0.1415 0.2099 0.141 0.2099 3700 0.2099 up up correct
PHUN.US Phunware Inc 20200827 0 1.09 1.1 1.02 1.06 1814507 1.06 down up incorrect
PHUNW.US Phunware Inc 20200827 0 0.19 0.1999 0.19 0.1999 2167 0.1999 up up correct
PI.US Impinj Inc 20200827 0 23.16 23.503 22.835 23.26 246800 23.26 up up correct
PIIVX.US PIIVX 20200827 0 31.65 31.65 31.65 31.65 0 31.0334
PINC.US Premier Inc 20200827 0 31.01 32.56 31.01 32.465 745130 31.4054 up up correct
PIRS.US Pieris Pharmaceuticals Inc 20200827 0 2.96 2.96 2.805 2.88 219000 2.88 down up incorrect
PIXY.US ShiftPixy Inc 20200827 0 4.45 4.59 4.35 4.38 492467 4.38 down down correct
PKBK.US Parke Bancorp Inc 20200827 0 12.14 12.49 12.14 12.29 11141 11.7573 up up correct
PKOH.US Park 20200827 0 15.49 16.12 15.49 15.59 30970 15.2412 up down incorrect
PLAB.US Photronics Inc 20200827 0 11.01 11.01 10.52 10.53 944254 10.53 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20200827 0 14.3 15.61 14.28 15.07 7293665 15.07 up up correct
PLBC.US Plumas Bancorp 20200827 0 20.32 20.32 20.04 20.04 1468 19.5469 down down correct
PLCE.US The Children's Place Inc 20200827 0 19.25 21.47 18.95 20.78 3469657 20.78 up up correct
PLIN.US China Xiangtai Food Co. Ltd 20200827 0 1.11 1.17 1.08 1.12 1728300 1.12 up up correct
PLL.US Piedmont Lithium Inc 20200827 0 6.13 6.25 5.948 6.19 48124 6.19 up up correct
PLMR.US Palomar Holdings Inc 20200827 0 108.71 109.15 105.64 108.59 266600 108.59 down down correct
PLPC.US Preformed Line Products Company 20200827 0 56.25 56.5 56.25 56.5 1149 55.6224 up up correct
PLRX.US Pliant Therapeutics Inc 20200827 0 24.53 24.54 23.74 24.4 55677 24.4 down up incorrect
PLSE.US Pulse Biosciences Inc 20200827 0 10.3 10.36 9.95 10.01 108500 10.01 down down correct
PLUG.US Plug Power Inc 20200827 0 13.08 13.42 12.69 12.99 19234800 12.99 down down correct
PLUS.US ePlus inc 20200827 0 76.76 76.76 75.2 75.86 29847 37.93 down up incorrect
PLXP.US PLx Pharma Inc 20200827 0 4.23 4.23 3.68 4.185 23783 4.185 down down correct
PLXS.US Plexus Corp 20200827 0 77.74 77.79 75.95 76.07 109571 76.07 down down correct
PLYA.US Playa Hotels & Resorts N.V 20200827 0 4.03 4.23 4.02 4.2 288900 4.2 up up correct
PMAAX.US PMAAX 20200827 0 11.05 11.05 11.05 11.05 0 10.6528
PMCB.US PharmaCyte Biotech Inc. Common Stock 20200827 0 0.0129 0.014 0.0122 0.0132 6438 19.726 up up correct
PMD.US Psychemedics Corporation 20200827 0 4.62 4.735 4.5 4.53 15690 4.4981 down up incorrect
PME.US Pingtan Marine Enterprise Ltd 20200827 0 0.84 0.84 0.8 0.82 2900 0.82 down down correct
PMFLX.US PMFLX 20200827 0 11.05 11.05 11.05 11.05 0 10.6413
PMIFX.US PMIFX 20200827 0 9.96 9.96 9.96 9.96 0 8.7697
PMTS.US CPI Card Group Inc. Common Stock 20200827 0 2.4 2.4 2.21 2.32 1500 2.32 down down correct
PNBK.US Patriot National Bancorp Inc 20200827 0 5.91 5.96 5.85 5.96 3800 5.96 up down incorrect
PNFP.US Pinnacle Financial Partners Inc 20200827 0 41.61 42.49 40.99 40.995 691064 40.503 down down correct
PNFPP.US Pinnacle Financial Partners Inc 20200827 0 26.64 26.78 26.59 26.75 11300 24.7964 up up correct
PNNT.US PennantPark Investment Corporation 20200827 0 3.25 3.35 3.25 3.33 175044 2.9229 up up correct
PNNTG.US PNNTG 20200827 0 23 23.25 22.78 23.25 2900 21.6993 up up correct
PNRG.US PrimeEnergy Resources Corporation 20200827 0 71 71 71 71 0 71
PNT.US POINT Biopharma Global Inc 20200827 0 13.325 13.55 12.89 13.15 2569 13.15 down up incorrect
PNTG.US The Pennant Group Inc 20200827 0 38.9 40 38.3 38.54 57600 38.54 down down correct
POAI.US Predictive Oncology Inc 20200827 0 1.15 1.1685 1.12 1.15 244400 1.15
PODD.US Insulet Corporation 20200827 0 215.12 219.56 214.62 216.33 323551 216.33 up up correct
POLA.US Polar Power Inc 20200827 0 1.8 2.03 1.71 1.92 1411505 1.92 up up correct
POOL.US Pool Corporation 20200827 0 337.8 342.15 334.665 336.67 233613 333.8009 down down correct
POPM.US PopMail.com Inc 20200827 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
POWI.US Power Integrations Inc 20200827 0 57.78 57.78 55.49 55.6 227904 55.0901 down up incorrect
POWL.US Powell Industries Inc 20200827 0 27.29 27.4256 26.53 26.74 25880 25.562 down down correct
POWW.US AMMO Inc 20200827 0 2.4 2.46 2.32 2.4 83210 2.4
PPBI.US Pacific Premier Bancorp Inc 20200827 0 22.21 22.86 22.21 22.55 296430 21.5995 up down incorrect
PPBT.US Purple Biotech Ltd 20200827 0 4.37 4.57 4.24 4.5 853509 4.5 up up correct
PPC.US Pilgrim's Pride Corporation 20200827 0 16.35 16.825 16.35 16.48 813091 16.48 up up correct
PPD.US PPD Inc 20200827 0 33.71 34.35 33.4 33.61 1593600 33.61 down down correct
PPIH.US Perma 20200827 0 5.77 5.77 5.67 5.68 5000 5.68 down up incorrect
PPSI.US Pioneer Power Solutions Inc 20200827 0 1.76 1.83 1.55 1.695 988900 1.6529 down down correct
PPTA.US Midas Gold Corp. 20200827 0 13.552 13.8 12.7 13.4 77615 13.4 down down correct
PRAA.US PRA Group Inc 20200827 0 44.98 45.91 44.8 45.65 235252 45.65 up up correct
PRCH.US Porch Group Inc 20200827 0 10.33 10.4 10.25 10.385 20936 10.385 up up correct
PRDEX.US PREDEX Funds 20200827 0 25.31 25.31 25.31 25.31 0 23.9934
PRDO.US Perdoceo Education Corporation 20200827 0 14.2 14.5 14.1 14.32 268900 14.32 up up correct
PRFT.US Perficient Inc 20200827 0 44.39 44.44 43.525 43.85 243591 43.85 down down correct
PRGS.US Progress Software Corporation 20200827 0 38.53 38.53 37.84 38.17 202762 37.2749 down down correct
PRIM.US Primoris Services Corporation 20200827 0 18.08 18.89 18.05 18.68 679837 18.4622 up up correct
PRIVX.US Sharespost 100 Fund 20200827 0 31.44 31.44 31.44 31.44 0 30.8229
PRLVX.US PRLVX 20200827 0 31.25 31.25 31.25 31.25 0 30.6323
PROC.US Procaps Group S.A. Ordinary Shares 20200827 0 9.9 9.9 9.89 9.9 345200 9.9
PROF.US Profound Medical Corp 20200827 0 14.93 15.09 14.46 14.66 46261 14.66 down down correct
PROG.US Progenity Inc 20200827 0 8.98 9.24 8.8 8.9 14000 8.9 down down correct
PROV.US Provident Financial Holdings Inc 20200827 0 12.01 12.09 11.86 11.93 8519 11.4208 down up incorrect
PRPH.US ProPhase Labs Inc 20200827 0 2.75 2.88 2.75 2.75 21203 2.6205
PRPL.US Purple Innovation Inc 20200827 0 19.61 19.84 19.13 19.17 736400 19.17 down up incorrect
PRPO.US Precipio Inc 20200827 0 2.2 2.2481 2.13 2.16 594491 2.16 down down correct
PRQR.US ProQR Therapeutics N.V 20200827 0 5.32 5.32 5.1 5.26 73903 5.26 down down correct
PRTA.US Prothena Corporation plc 20200827 0 12.64 12.91 12.48 12.68 101331 12.68 up up correct
PRTH.US Priority Technology Holdings Inc 20200827 0 2 2.05 1.96 1.99 28800 1.99 down down correct
PRTK.US Paratek Pharmaceuticals Inc 20200827 0 4.76 4.76 4.55 4.7 334486 4.7 down down correct
PRTS.US CarParts.com Inc 20200827 0 15.04 15.22 14.17 14.66 1480100 14.66 down down correct
PRVB.US Provention Bio Inc 20200827 0 12.76 12.93 12.13 12.68 554584 12.68 down down correct
PSEC.US Prospect Capital Corporation 20200827 0 5.1 5.24 5.09 5.13 2363899 4.4621 up up correct
PSHG.US Performance Shipping Inc 20200827 0 0.5622 0.5887 0.5622 0.5802 2367 5.6911 up up correct
PSMT.US PriceSmart Inc 20200827 0 64.41 65.59 64.4 64.945 83486 64.4564 up down incorrect
PSNL.US Personalis Inc 20200827 0 22.49 22.6 20.2 21.51 976300 21.51 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20200827 0 17.26 17.26 17.26 17.26 0 16.2302
PSTI.US Pluristem Therapeutics Inc 20200827 0 10.93 11.2 10.5603 10.76 942258 10.76 down down correct
PSTV.US Plus Therapeutics Inc 20200827 0 2.36 2.49 2.3302 2.4 164310 2.4 up up correct
PSTX.US Poseida Therapeutics Inc 20200827 0 8.71 8.865 8.36 8.61 212037 8.61 down up incorrect
PT.US Pintec Technology Holdings Limited 20200827 0 0.98 1 0.91 0.93 100600 0.93 down down correct
PTC.US PTC Inc 20200827 0 89.75 89.94 88.27 89.42 629278 89.42 down down correct
PTCT.US PTC Therapeutics Inc 20200827 0 47.95 49.51 47.3 48.23 342091 48.23 up up correct
PTDEX.US PREDEX 20200827 0 25.4 25.4 25.4 25.4 0 24.1551
PTE.US PolarityTE Inc 20200827 0 1.24 1.26 1.15 1.21 235842 1.21 down down correct
PTEN.US Patterson 20200827 0 3.89 3.915 3.75 3.85 2779716 3.7741 down up incorrect
PTGX.US Protagonist Therapeutics Inc 20200827 0 22.16 22.24 21.7 21.96 215900 21.96 down up incorrect
PTMN.US Portman Ridge Finance Corporation 20200827 0 11.6 12.4 11.5 11.8 54070 10.2064 up up correct
PTNR.US Partner Communications Company Ltd 20200827 0 4.12 4.19 4.04 4.12 11600 4.12
PTON.US Peloton Interactive Inc 20200827 0 72.4 72.412 68.06 70.3 12952800 70.3 down down correct
PTRS.US Partners Bancorp 20200827 0 6 6 5.65 5.65 8529 5.5347 down down correct
PTSI.US P.A.M. Transportation Services Inc 20200827 0 35.43 35.8 33.4301 35.8 7434 17.9 up up correct
PULM.US Pulmatrix Inc 20200827 0 1.12 1.1299 1.09 1.11 323321 1.11 down down correct
PUYI.US Puyi Inc 20200827 0 6.48 6.7 6.1 6.1 1000 6.1 down down correct
PVAC.US Penn Virginia Corporation 20200827 0 11.19 11.49 10.85 11.34 670238 11.34 up up correct
PVBC.US Provident Bancorp Inc 20200827 0 7.63 7.87 7.63 7.76 21876 7.6625 up up correct
PWDEX.US PREDEX 20200827 0 25.4 25.4 25.4 25.4 0 24.1551
PWFL.US PowerFleet Inc 20200827 0 5.58 5.64 5.4 5.42 93789 5.42 down down correct
PWOD.US Penns Woods Bancorp Inc 20200827 0 20.6 20.95 20.6 20.75 6140 19.2066 up up correct
PXLW.US Pixelworks Inc 20200827 0 2.38 2.38 2.25 2.28 379800 2.28 down up incorrect
PXS.US Pyxis Tankers Inc 20200827 0 0.79 0.81 0.78 0.8 10662 0.8 up up correct
PYPD.US PolyPid Ltd 20200827 0 12.71 12.93 11.67 11.87 21800 11.87 down down correct
PYPL.US PayPal Holdings Inc 20200827 0 206.81 207 202.3 204.34 6051900 204.34 down down correct
PZZA.US Papa John's International Inc 20200827 0 97.67 99.5 96.91 97.64 477695 96.4132 down down correct
QADA.US QAD Inc 20200827 0 45.2 46.15 43.9391 46.15 132944 45.9333 up up correct
QADB.US QAD Inc 20200827 0 30.51 33.4 30.51 33.15 1968 32.9853 up up correct
QCOM.US QUALCOMM Incorporated 20200827 0 116.43 118.18 115.35 116.02 8206185 112.8264 down down correct
QCRH.US QCR Holdings Inc 20200827 0 30.37 31.21 30.37 30.96 25654 30.7052 up up correct
QDEL.US Quidel Corporation 20200827 0 168.01 182 135.02 174.56 13439070 174.56 up up correct
QFIN.US 360 DigiTech Inc 20200827 0 13.05 13.05 12.355 12.71 1742783 12.5384 down down correct
QH.US Quhuo Limited 20200827 0 8.96 9.14 6.66 7.69 611200 7.69 down down correct
QIWI.US QIWI plc 20200827 0 18.36 18.535 17.83 17.94 387110 15.2645 down down correct
QK.US Q&K International Group Limited 20200827 0 9.08 9.08 9.08 9.08 20600 9.08
QLGN.US Qualigen Therapeutics Inc 20200827 0 4.95 4.95 4.57 4.7 910203 4.7 down down correct
QLYS.US Qualys Inc 20200827 0 109 109.5 106.4 106.72 226692 106.72 down up incorrect
QMCO.US Quantum Corporation 20200827 0 5.78 5.89 5.7 5.76 160300 5.76 down down correct
QNST.US QuinStreet Inc 20200827 0 13.34 13.39 13.185 13.3 164470 13.3 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20200827 0 26.04 26.11 25.7706 26.04 136255 23.7278
QRHC.US Quest Resource Holding Corporation 20200827 0 1.97 2.0299 1.92 1.95 13765 1.95 down down correct
QRTEA.US Qurate Retail Inc 20200827 0 10.74 11.06 10.63 11.02 7378597 6.2862 up up correct
QRTEB.US Qurate Retail Inc 20200827 0 6.5018 6.5018 6.3858 6.3858 1048 2.8832 down down correct
QRVO.US Qorvo Inc 20200827 0 131.47 131.68 126.37 127.14 1389724 127.14 down down correct
QS.US WT 20200827 0 9.86 9.8699 9.85 9.85 4819 9.85 down down correct
QTNT.US Quotient Limited 20200827 0 5.74 5.74 5.09 5.12 733300 5.12 down up incorrect
QTRX.US Quanterix Corporation 20200827 0 36.09 36.196 34.17 34.85 228800 34.85 down down correct
QTT.US Qutoutiao Inc 20200827 0 2.55 2.83 2.51 2.81 2224771 28.1 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20200827 0 3.955 4 3.8 3.8 37571 3.8 down up incorrect
QUIK.US QuickLogic Corporation 20200827 0 2.99 3.09 2.93 3.02 69100 3.02 up up correct
QUMU.US Qumu Corporation 20200827 0 5.23 5.58 4.92 5.5 176100 5.5 up up correct
QURE.US uniQure N.V 20200827 0 38.37 38.7 37.85 38.44 206155 38.44 up up correct
RADA.US RADA Electronic Industries Ltd 20200827 0 6.99 7.08 6.56 6.685 369537 6.685 down up incorrect
RAIL.US FreightCar America Inc 20200827 0 1.53 1.57 1.51 1.52 91644 1.52 down down correct
RAND.US Rand Capital Corporation 20200827 0 11.4208 11.4208 11.4208 11.4208 295 10.5178
RAPT.US RAPT Therapeutics Inc 20200827 0 25.91 25.915 24.86 25.32 80800 25.32 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20200827 0 84.05 84.55 80.87 83.99 296567 83.99 down down correct
RAVE.US RAVE Restaurant Group Inc 20200827 0 0.5026 0.51 0.49 0.5 76141 0.5 down down correct
RAVN.US Raven Industries Inc 20200827 0 24.15 26.07 23.5898 25.45 320573 25.45 up up correct
RBB.US RBB Bancorp 20200827 0 13.06 13.21 12.82 12.84 27419 12.4524 down down correct
RBBN.US Ribbon Communications Inc 20200827 0 4.18 4.18 4.0201 4.07 171096 4.07 down down correct
RBCAA.US Republic Bancorp Inc 20200827 0 30.61 31.26 30.61 30.99 15663 29.7185 up up correct
RBCN.US Rubicon Technology Inc 20200827 0 8.32 8.46 8.32 8.46 1000 8.46 up up correct
RBKB.US Rhinebeck Bancorp Inc 20200827 0 6.535 6.725 6.535 6.68 5400 6.68 up up correct
RBNC.US Reliant Bancorp Inc 20200827 0 15.11 15.13 14.93 14.97 17207 14.6174 down down correct
RCAT.US Red Cat Holdings Inc 20200827 0 0.85 0.85 0.6 0.6 427 0.6 down down correct
RCEL.US AVITA Medical Inc 20200827 0 23.47 29 23.17 25.75 446084 25.75 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20200827 0 9.74 9.74 9.74 9.74 0 8.8115
RCICX.US Resource Credit Income Fund Class C 20200827 0 9.84 9.84 9.84 9.84 0 9.0067
RCII.US Rent 20200827 0 31.96 32.5 31.8 32.03 356166 30.7419 up up correct
RCIIX.US Resource Credit Income Fund Class I Shar 20200827 0 9.77 9.77 9.77 9.77 0 8.8288
RCILX.US RCILX 20200827 0 9.73 9.73 9.73 9.73 0 8.8456
RCIWX.US Resource Credit Income Fund Class W Shar 20200827 0 9.74 9.74 9.74 9.74 0 8.8436
RCKT.US Rocket Pharmaceuticals Inc 20200827 0 25.73 25.915 24.84 25.22 212728 25.22 down down correct
RCKY.US Rocky Brands Inc 20200827 0 23.48 23.75 23.25 23.27 20566 22.7232 down up incorrect
RCM.US R1 RCM Inc 20200827 0 14.44 14.71 14.29 14.61 308448 14.61 up up correct
RCMT.US RCM Technologies Inc 20200827 0 1.74 1.74 1.68 1.7 3600 1.7 down up incorrect
RCON.US Recon Technology Ltd 20200827 0 1.06 1.08 1.035 1.06 60363 1.06
RCRT.US Recruiter.com Group Inc. Common Stock 20200827 0 1.62 1.62 1.62 1.62 1006 4.05
RDCM.US RADCOM Ltd 20200827 0 9.81 9.87 9.7 9.8 14500 9.8 down down correct
RDFN.US Redfin Corporation 20200827 0 46.9 47.62 45.43 46.35 1241300 46.35 down down correct
RDHL.US RedHill Biopharma Ltd 20200827 0 7.55 7.97 7.55 7.63 194533 7.63 up up correct
RDI.US Reading International Inc 20200827 0 3.87 4.61 3.87 4.3 961800 4.3 up down incorrect
RDIB.US Reading International Inc 20200827 0 17.6 18.54 17.6 18.54 1282 18.54 up up correct
RDNT.US RadNet Inc 20200827 0 15.44 15.52 14.975 15.04 197365 15.04 down up incorrect
RDUS.US Radius Health Inc 20200827 0 12.01 12.2704 11.76 12.22 417600 12.22 up down incorrect
RDVT.US Red Violet Inc 20200827 0 19.83 20.12 19.52 19.56 55500 19.56 down down correct
RDWR.US Radware Ltd 20200827 0 26.18 26.2 25.91 25.95 143833 25.95 down down correct
REAL.US The RealReal Inc 20200827 0 17 17.37 16.305 16.47 1558400 16.47 down up incorrect
REAX.US The Real Brokerage Inc. Common Shares 20200827 0 0.9444 1 0.9 0.9256 58406 0.9256 down down correct
REDU.US RISE Education Cayman Ltd 20200827 0 6.19 6.43 6.15 6.29 114700 6.29 up up correct
REED.US Reed's Inc 20200827 0 1.09 1.1 1.04 1.05 240400 1.05 down up incorrect
REFR.US Research Frontiers Incorporated 20200827 0 2.26 2.3 2.21 2.27 288000 2.27 up up correct
REG.US Regency Centers Corporation 20200827 0 40.63 41.31 40.54 40.65 749906 38.6988 up up correct
REGI.US Renewable Energy Group Inc 20200827 0 36.75 37.1401 35.01 35.95 593165 35.95 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20200827 0 614.67 619.52 610.2268 614.97 534923 614.97 up down incorrect
REKR.US Rekor Systems Inc 20200827 0 5.33 7 5.27 6.74 5892058 6.74 up up correct
RELI.US Reliance Global Group Inc 20200827 0 0.1099 0.115 0.105 0.1125 1713 9.6424 up up correct
RELL.US Richardson Electronics Ltd 20200827 0 4.95 5.11 4.8007 5 82609 4.7826 up down incorrect
REPH.US Recro Pharma Inc 20200827 0 2.85 2.86 2.6 2.67 277600 2.67 down down correct
REPL.US Replimune Group Inc 20200827 0 24.06 24.87 23.89 24.24 55800 24.24 up up correct
RESN.US Resonant Inc 20200827 0 2.75 2.75 2.565 2.63 1090500 2.63 down down correct
RETA.US Reata Pharmaceuticals Inc 20200827 0 101.99 104.65 100.55 104.17 226000 104.17 up down incorrect
RETO.US ReTo Eco 20200827 0 0.639 0.98 0.639 0.71 2828400 0.71 up up correct
REYN.US Reynolds Consumer Products Inc 20200827 0 32.68 33.1 32.625 32.95 280100 31.71 up up correct
RFIL.US RF Industries Ltd 20200827 0 4.48 4.5 4.17 4.21 122900 4.21 down down correct
RGCO.US RGC Resources Inc 20200827 0 23.57 23.95 23.4 23.45 29025 22.5532 down down correct
RGEN.US Repligen Corporation 20200827 0 148.94 150.35 145.1 149.63 454385 149.63 up up correct
RGLD.US Royal Gold Inc 20200827 0 138.28 138.53 133.75 134.92 297006 133.0952 down down correct
RGLS.US Regulus Therapeutics Inc 20200827 0 0.575 0.5787 0.552 0.5559 341269 0.5559 down down correct
RGNX.US REGENXBIO Inc 20200827 0 29.74 30.095 29.15 29.66 245500 29.66 down down correct
RGP.US Resources Connection Inc 20200827 0 12.76 12.89 12.61 12.63 96800 12.0326 down down correct
RIBT.US RiceBran Technologies 20200827 0 0.53 0.54 0.53 0.5315 65931 0.5315 up up correct
RICK.US RCI Hospitality Holdings Inc 20200827 0 18.02 18.98 18 18.43 114219 18.3249 up up correct
RIDE.US Lordstown Motors Corp 20200827 0 16.25 18.97 16.21 17.83 6618490 17.83 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20200827 0 2.38 2.425 2.3525 2.39 2221837 2.39 up down incorrect
RILY.US B. Riley Financial Inc 20200827 0 27 27.745 26.82 26.88 148521 24.527 down down correct
RILYM.US RILYM 20200827 0 23.88 23.9 23.599 23.65 23000 21.8537 down up incorrect
RILYN.US B. Riley Financial Inc 20200827 0 23.77 23.89 23.67 23.67 8100 21.8548 down down correct
RILYP.US B. Riley Financial Inc 20200827 0 23.78 23.9 23.73 23.9 13900 22.0105 up up correct
RIOT.US Riot Blockchain Inc 20200827 0 3.46 3.5 3.15 3.27 4789700 3.27 down down correct
RIVE.US Riverview Financial Corporation 20200827 0 7.24 7.37 7.21 7.26 1300 7.26 up up correct
RKDA.US Arcadia Biosciences Inc 20200827 0 3.09 3.11 3 3.06 164603 3.06 down down correct
RLAY.US Relay Therapeutics Inc 20200827 0 36.02 37.72 34.9 36.33 204700 36.33 up up correct
RLMD.US Relmada Therapeutics Inc 20200827 0 36.02 36.02 33.93 34.42 67832 34.42 down up incorrect
RMBI.US Richmond Mutual Bancorporation Inc 20200827 0 11.35 11.5 11.32 11.44 27400 10.7486 up up correct
RMBL.US RumbleON Inc 20200827 0 33.57 38.67 32.51 38.02 477176 38.02 up up correct
RMBS.US Rambus Inc 20200827 0 13.42 13.51 13.2 13.265 694996 13.265 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20200827 0 3.29 3.34 3.25 3.26 14741 3.26 down down correct
RMNI.US Rimini Street Inc 20200827 0 4.34 4.41 4.2 4.4 241000 4.4 up up correct
RMR.US The RMR Group Inc 20200827 0 28.34 29.2 28.34 28.69 52757 23.2954 up up correct
RMRM.US RMR Mortgage Trust 20200827 0 9.79 9.99 9.78 9.85 75300 9.2793 up down incorrect
RMTI.US Rockwell Medical Inc 20200827 0 1.45 1.47 1.35 1.37 1035700 1.37 down up incorrect
RNA.US Avidity Biosciences Inc 20200827 0 28.5 28.7518 27.9313 28.53 74049 28.53 up up correct
RNDB.US Randolph Bancorp Inc 20200827 0 11 11.0828 10.9808 10.985 4232 10.9219 down down correct
RNLX.US Renalytix Plc 20200827 0 14.595 14.75 13.8 14.03 84600 14.03 down down correct
RNST.US Renasant Corporation 20200827 0 25.54 26.13 25.12 25.62 162875 24.6562 up up correct
RNWK.US RealNetworks Inc 20200827 0 1.29 1.34 1.26 1.3 262600 1.3 up up correct
ROAD.US Construction Partners Inc 20200827 0 17.43 18.08 17.37 17.72 365500 17.72 up up correct
ROCK.US Gibraltar Industries Inc 20200827 0 66.18 66.99 65.57 65.86 186100 65.86 down down correct
ROIC.US Retail Opportunity Investments Corp 20200827 0 11.14 11.59 11.14 11.37 745673 11.0492 up up correct
ROKU.US Roku Inc 20200827 0 162.59 166.15 157.86 160.97 7425000 160.97 down down correct
ROLL.US RBC Bearings Incorporated 20200827 0 131.26 134.02 131.25 133.11 51572 133.11 up up correct
ROST.US Ross Stores Inc 20200827 0 90.7 92.02 90.25 90.86 1958307 89.9789 up up correct
RPAY.US Repay Holdings Corporation 20200827 0 24.49 25 24.27 24.94 495200 24.94 up up correct
RPD.US Rapid7 Inc 20200827 0 64.94 64.94 63.5 63.98 390600 63.98 down down correct
RPRX.US Royalty Pharma plc 20200827 0 42.12 42.16 40.99 41 623374 40.0399 down down correct
RPTX.US Repare Therapeutics Inc 20200827 0 24.25 24.25 23.26 23.57 10500 23.57 down down correct
RRBI.US Red River Bancshares Inc 20200827 0 44.89 45.88 44.64 44.7 9500 44.3594 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20200827 0 9.45 9.8 9.39 9.65 843988 9.65 up up correct
RRR.US Red Rock Resorts Inc 20200827 0 17.42 17.83 17.21 17.61 1366162 16.5682 up up correct
RSSS.US Research Solutions Inc 20200827 0 2.59 2.63 2.48 2.5 48815 2.5 down down correct
RTLR.US Rattler Midstream LP 20200827 0 8.26 8.45 8.03 8.16 424700 7.328 down down correct
RUBY.US Rubius Therapeutics Inc 20200827 0 4.95 5.06 4.8 4.82 131974 4.82 down down correct
RUN.US Sunrun Inc 20200827 0 50.41 52.78 50.41 52.1 3446300 52.1 up up correct
RUSHA.US Rush Enterprises Inc 20200827 0 49.42 49.495 48.84 48.98 175584 32.0291 down down correct
RUSHB.US Rush Enterprises Inc 20200827 0 42.46 43.15 42.4 42.82 5132 27.9591 up down incorrect
RUTH.US Ruth's Hospitality Group Inc 20200827 0 9.65 10.12 9.6155 9.94 1397401 9.94 up up correct
RVMD.US Revolution Medicines Inc 20200827 0 28.17 29.14 27.57 28.42 216400 28.42 up up correct
RVNC.US Revance Therapeutics Inc 20200827 0 28.27 28.49 27.25 27.84 514609 27.84 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20200827 0 10.67 10.72 10.67 10.72 232100 10.72 up up correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20200827 0 0.4199 0.448 0.4199 0.4479 2810 0.4479 up up correct
RVSB.US Riverview Bancorp Inc 20200827 0 4.16 4.229 4.11 4.15 67787 3.9805 down down correct
RWLK.US ReWalk Robotics Ltd 20200827 0 1.21 1.22 1.15 1.17 350077 1.17 down up incorrect
RXT.US Rackspace Technology Inc 20200827 0 19.21 19.5 18.4501 18.69 2700319 18.69 down up incorrect
RYAAY.US Ryanair Holdings plc 20200827 0 86.33 86.76 85.49 86.4 608367 86.4 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20200827 0 22.12 23.89 20.83 23.09 912500 23.09 up down incorrect
RZB.US Reinsurance Group of America Incorporated 20200827 0 28 28.09 27.79 27.86 18855 25.7991 down down correct
RZLT.US Rezolute Inc 20200827 0 0.47 0.4785 0.4499 0.4599 587833 22.995 down down correct
SABR.US Sabre Corporation 20200827 0 7.08 7.31 6.97 7.01 13132380 7.01 down down correct
SABRP.US Sabre Corporation 20200827 0 100.39 102.42 99.5 99.5 153400 93.8149 down up incorrect
SAFM.US Sanderson Farms Inc 20200827 0 124.99 126 119.86 122.73 475751 120.9904 down down correct
SAFT.US Safety Insurance Group Inc 20200827 0 74.95 76.37 74.79 74.79 46845 69.8402 down down correct
SAGE.US Sage Therapeutics Inc 20200827 0 47.03 47.81 46.24 46.57 573460 46.57 down down correct
SAIA.US Saia Inc 20200827 0 135.38 136 133.25 135.37 94687 135.37 down down correct
SAL.US Salisbury Bancorp Inc 20200827 0 35.82 35.92 35.82 35.92 1293 34.7386 up up correct
SALM.US Salem Media Group Inc 20200827 0 1.1 1.14 1 1.02 373200 1.02 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20200827 0 12.73 12.97 12.32 12.38 49863 11.5915 down down correct
SANM.US Sanmina Corporation 20200827 0 28.48 28.48 27.96 28.09 472211 28.09 down down correct
SANW.US S&W Seed Company 20200827 0 2.45 2.47 2.35 2.43 3600 2.43 down down correct
SASR.US Sandy Spring Bancorp Inc 20200827 0 24.31 24.97 24.09 24.43 262060 23.4418 up up correct
SATS.US EchoStar Corporation 20200827 0 29.73 29.87 29.38 29.61 128937 29.61 down down correct
SAVA.US Cassava Sciences Inc 20200827 0 3.15 3.1705 2.98 3.05 696183 3.05 down up incorrect
SBAC.US SBA Communications Corporation 20200827 0 306.68 307.46 303.18 305.93 419626 303.1105 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20200827 0 20.33 20.9 20.33 20.69 258596 20.4486 up up correct
SBET.US Sharplink Gaming Ltd 20200827 0 1.32 1.32 1.25 1.29 94700 1.29 down down correct
SBFG.US SB Financial Group Inc 20200827 0 14.44 14.44 13.83 13.83 2011 13.4122 down down correct
SBGI.US Sinclair Broadcast Group Inc 20200827 0 21.49 21.93 21.34 21.55 546397 20.6462 up up correct
SBLK.US Star Bulk Carriers Corp 20200827 0 6.75 6.88 6.705 6.755 226638 5.8831 up up correct
SBNY.US Signature Bank 20200827 0 95.46 99.55 95.46 99.47 400779 97.7842 up up correct
SBRA.US Sabra Health Care REIT Inc 20200827 0 14.7 15.15 14.7 15.13 942255 13.8044 up down incorrect
SBSI.US Southside Bancshares Inc 20200827 0 27.79 28.43 27.79 28.21 64655 26.9208 up down incorrect
SBT.US Sterling Bancorp Inc. (Southfield MI) 20200827 0 3.03 3.115 2.97 3 58000 3 down down correct
SBUX.US Starbucks Corporation 20200827 0 82.75 83.635 82.5 83.41 9099186 81.6685 up up correct
SCHL.US Scholastic Corporation 20200827 0 22.83 23.25 22.6 22.995 187798 22.2404 up up correct
SCHN.US Schnitzer Steel Industries Inc 20200827 0 19.75 19.92 19.14 19.5 126794 18.9909 down down correct
SCKT.US Socket Mobile Inc 20200827 0 1.4 1.41 1.35 1.4 76000 1.4
SCOA.US Scion Tech Growth I 20200827 0 2.93 2.93 2.93 2.93 0 2.93
SCOR.US comScore Inc 20200827 0 2.78 2.81 2.62 2.68 485600 2.68 down up incorrect
SCPH.US scPharmaceuticals Inc 20200827 0 8.34 8.44 7.755 8.13 57400 8.13 down down correct
SCPL.US SciPlay Corporation 20200827 0 13.2 13.57 12.73 13.01 1131300 13.01 down down correct
SCR.US Score Media and Gaming Inc 20200827 0 0.4862 0.4862 0.451 0.4853 34139 0.4853 down down correct
SCSC.US ScanSource Inc 20200827 0 24.41 24.68 23.87 24.03 72800 24.03 down up incorrect
SCVL.US Shoe Carnival Inc 20200827 0 27.56 28.625 27.2 28.5 589550 14.0902 up up correct
SCVX.US UN 20200827 0 10.4 10.6 10.4 10.59 900 10.59 up up correct
SCWX.US SecureWorks Corp 20200827 0 12.46 12.46 11.82 12.18 69600 12.18 down up incorrect
SCYX.US SCYNEXIS Inc 20200827 0 5.59 5.6 5.15 5.35 90661 5.35 down up incorrect
SDC.US SmileDirectClub Inc 20200827 0 7.45 7.67 7.38 7.58 2423200 7.58 up up correct
SDGR.US Schrödinger Inc 20200827 0 64.84 65.235 62.61 63.43 846500 63.43 down down correct
SEAC.US SeaChange International Inc 20200827 0 1.38 1.39 1.33 1.35 128400 1.35 down down correct
SECO.US Secoo Holding Limited 20200827 0 2.61 2.64 2.58 2.64 203600 2.64 up up correct
SEDG.US SolarEdge Technologies Inc 20200827 0 215.5 216.82 209.33 210.44 797085 210.44 down down correct
SEED.US Origin Agritech Limited 20200827 0 8.56 8.9 8.55 8.67 25612 8.67 up up correct
SEEL.US Seelos Therapeutics Inc 20200827 0 0.95 0.9503 0.89 0.8957 724186 0.8957 down down correct
SEIC.US SEI Investments Company 20200827 0 52.62 53.1861 52.5 52.89 298651 51.8879 up up correct
SELB.US Selecta Biosciences Inc 20200827 0 2.47 2.6 2.33 2.56 1799800 2.56 up up correct
SELF.US Global Self Storage Inc 20200827 0 3.97 3.97 3.93 3.9488 17431 3.6451 down down correct
SENEA.US Seneca Foods Corporation 20200827 0 46.39 47.25 45.95 46.82 77700 46.82 up up correct
SENEB.US Seneca Foods Corporation 20200827 0 45.54 46.8 45.54 46.8 300 46.8 up up correct
SESN.US Sesen Bio Inc 20200827 0 0.97 1 0.95 0.963 766900 0.963 down down correct
SFBC.US Sound Financial Bancorp Inc 20200827 0 26.48 27.2 26.15 27.2 6354 26.5121 up down incorrect
SFBS.US ServisFirst Bancshares Inc 20200827 0 37.49 38.3565 37.47 37.62 150821 36.9164 up up correct
SFET.US Safe 20200827 0 1.27 1.32 1.23 1.26 729900 1.26 down down correct
SFIX.US Stitch Fix Inc 20200827 0 24.23 24.38 23.45 23.72 1258400 23.72 down down correct
SFM.US Sprouts Farmers Market Inc 20200827 0 24.35 24.6 24.12 24.545 2249643 24.545 up down incorrect
SFNC.US Simmons First National Corporation 20200827 0 17.18 17.84 17.18 17.55 363106 16.8209 up up correct
SFST.US Southern First Bancshares Inc 20200827 0 25.64 26.3 25.64 26.08 13300 26.08 up up correct
SFT.US Shift Technologies Inc 20200827 0 12.14 12.49 12 12.35 346274 12.35 up up correct
SGA.US Saga Communications Inc 20200827 0 23.16 23.16 22.67 22.67 1201 21.7505 down down correct
SGBX.US SG Blocks Inc 20200827 0 2.27 2.27 2.09 2.18 699683 2.18 down down correct
SGC.US Superior Group of Companies Inc 20200827 0 23.48 24.23 23.455 23.89 69812 23.3646 up up correct
SGEN.US Seagen Inc 20200827 0 155.11 156.12 152.97 154.11 651851 154.11 down down correct
SGH.US SMART Global Holdings Inc 20200827 0 24.59 24.59 23.81 24.18 120700 24.18 down down correct
SGLB.US Sigma Labs Inc 20200827 0 2.55 2.6199 2.31 2.51 1636494 2.51 down down correct
SGLBW.US Sigma Labs Inc. Warrant 20200827 0 0.183 0.23 0.1701 0.19 6041 0.19 up down incorrect
SGMA.US SigmaTron International Inc 20200827 0 3.12 3.12 2.95 3.05 37200 3.05 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20200827 0 1.7 1.7 1.7 1.7 0 1.7
SGMO.US Sangamo Therapeutics Inc 20200827 0 10.8335 10.9647 10.67 10.79 1212965 10.79 down down correct
SGMS.US Scientific Games Corporation 20200827 0 20.89 21.33 20.63 21.13 409467 21.13 up up correct
SGOC.US SGOCO Group Ltd 20200827 0 0.93 1 0.93 0.93 4192 0.93
SGRP.US SPAR Group Inc 20200827 0 1 1.01 0.925 0.9313 147746 0.9313 down down correct
SGRY.US Surgery Partners Inc 20200827 0 18.12 18.77 17.9 18.52 183100 18.52 up up correct
SHBI.US Shore Bancshares Inc 20200827 0 9.7 9.84 9.52 9.72 45949 9.3634 up up correct
SHEN.US Shenandoah Telecommunications Company 20200827 0 54.02 54.88 53.7 54.67 138860 34.0667 up down incorrect
SHIP.US Seanergy Maritime Holdings Corp 20200827 0 0.4688 0.48 0.46 0.4719 3101182 0.4719 up up correct
SHIPW.US Seanergy Maritime Holdings Corp 20200827 0 0.0201 0.023 0.0201 0.0206 34270 0.0206 up up correct
SHIPZ.US Seanergy Maritime Holdings Corp 20200827 0 0.0289 0.0289 0.021 0.0288 2566 0.0288 down up incorrect
SHOO.US Steven Madden Ltd 20200827 0 20.264 21.155 20.19 20.83 756603 20.5348 up up correct
SHPW.US WT 20200827 0 0.49 0.5 0.4602 0.4777 34009 0.4777 down down correct
SHYF.US The Shyft Group Inc 20200827 0 20.09 20.29 19.54 20.1 172668 20.0297 up up correct
SIBN.US SI 20200827 0 20.68 21.5 20.41 21.39 255700 21.39 up up correct
SIEB.US Siebert Financial Corp 20200827 0 3.8 3.905 3.79 3.81 9275 3.81 up up correct
SIEN.US Sientra Inc 20200827 0 3.67 3.89 3.6 3.74 935681 3.74 up down incorrect
SIFY.US Sify Technologies Limited 20200827 0 1.23 1.27 1.2 1.25 47817 1.25 up up correct
SIGA.US SIGA Technologies Inc 20200827 0 7.22 7.24 7.04 7.08 208200 7.08 down up incorrect
SIGI.US Selective Insurance Group Inc 20200827 0 58.07 59.81 58.07 59.17 183011 58.1287 up up correct
SILC.US Silicom Ltd 20200827 0 36.55 36.94 36.27 36.59 9700 36.59 up up correct
SILK.US Silk Road Medical Inc 20200827 0 56.63 58.79 54.461 58.51 264800 58.51 up up correct
SIMO.US Silicon Motion Technology Corporation 20200827 0 38.22 38.22 37.32 37.48 122574 36.2933 down down correct
SINO.US Sino 20200827 0 1.68 1.6985 1.63 1.65 8951 1.65 down down correct
SINT.US Sintx Technologies Inc 20200827 0 1.57 1.62 1.48 1.52 2959172 1.52 down down correct
SIOX.US Sio Gene Therapies Inc 20200827 0 3 3.03 2.9 2.97 195044 2.97 down down correct
SIRI.US Sirius XM Holdings Inc 20200827 0 5.85 5.96 5.85 5.9 22569832 5.8237 up up correct
SISI.US Shineco Inc 20200827 0 2.97 2.98 2.6667 2.79 89155 2.79 down down correct
SITM.US SiTime Corporation 20200827 0 69.4 69.45 67.08 67.27 65200 67.27 down up incorrect
SIVB.US SVB Financial Group 20200827 0 250.61 254.25 249.97 252.04 193842 252.04 up up correct
SIVBP.US SVB Financial Group 20200827 0 26.15 26.46 26.15 26.38 26600 24.8025 up up correct
SJ.US Scienjoy Holding Corporation 20200827 0 7.375 7.375 7 7 10270 7 down down correct
SKYW.US SkyWest Inc 20200827 0 32.82 34.75 32.82 34.18 470900 34.18 up up correct
SLAB.US Silicon Laboratories Inc 20200827 0 102.71 102.71 100.32 101.58 162254 101.58 down down correct
SLDB.US Solid Biosciences Inc 20200827 0 2.39 2.49 2.295 2.36 166800 2.36 down down correct
SLGG.US Super League Gaming Inc 20200827 0 1.95 1.95 1.77 1.77 1779400 1.77 down down correct
SLGL.US Sol 20200827 0 7.54 7.87 7.5 7.5 21500 7.5 down down correct
SLGN.US Silgan Holdings Inc 20200827 0 37.76 38.3 37.69 38.12 366727 37.3724 up up correct
SLHG.US Skylight Health Group Inc. Ordinary Shares 20200827 0 0.0975 0.0975 0.09 0.095 3800 0.475 down down correct
SLM.US SLM Corporation 20200827 0 7.42 7.6079 7.42 7.54 3476228 7.4076 up up correct
SLMBP.US SLM Corporation 20200827 0 34.5 34.6 34.2886 34.59 4627 32.6616 up up correct
SLNG.US Stabilis Solutions Inc 20200827 0 2.35 2.35 2.35 2.35 150 2.35
SLNH.US Soluna Holdings Inc 20200827 0 1.36 1.39 1.25 1.28 10900 1.28 down down correct
SLNO.US Soleno Therapeutics Inc 20200827 0 2 2.01 1.91 1.92 448341 1.92 down down correct
SLP.US Simulations Plus Inc 20200827 0 59.92 60.68 58.365 59.9 166610 59.6706 down up incorrect
SLRC.US SLR Investment Corp 20200827 0 16.67 16.95 16.62 16.64 83953 14.5541 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20200827 0 0.99 0.994 0.943 0.969 70900 0.969 down down correct
SLS.US SELLAS Life Sciences Group Inc 20200827 0 2.34 2.35 2.16 2.21 462315 2.21 down up incorrect
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20200827 0 0.875 0.875 0.875 0.875 0 0.875
SMBC.US Southern Missouri Bancorp Inc 20200827 0 24.5931 24.5931 23.335 23.62 17187 23.1233 down up incorrect
SMBK.US SmartFinancial Inc 20200827 0 14.01 14.37 14.01 14.34 15447 14.1492 up up correct
SMCI.US Super Micro Computer Inc 20200827 0 26.07 26.3 25.86 26.15 345081 26.15 up up correct
SMED.US Sharps Compliance Corp 20200827 0 7.79 7.84 7.56 7.65 104774 7.65 down down correct
SMID.US Smith 20200827 0 5.8 5.95 5.49 5.93 1800 5.93 up up correct
SMIT.US Schmitt Industries Inc 20200827 0 4.76 4.78 4.6 4.73 57500 4.73 down down correct
SMLR.US Semler Scientific Inc. Common Stock 20200827 0 52.71 53.28 52.62 53 1700 53 up up correct
SMMF.US Summit Financial Group Inc 20200827 0 14.96 15.28 14.7502 15.03 5998 14.3415 up up correct
SMMT.US Summit Therapeutics Inc 20200827 0 3.59 3.6 3.43 3.48 36438 3.48 down down correct
SMPL.US The Simply Good Foods Company 20200827 0 24.75 25.42 24.163 25.02 334800 25.02 up up correct
SMSI.US Smith Micro Software Inc 20200827 0 3.81 3.82 3.71 3.74 410900 3.74 down down correct
SMTC.US Semtech Corporation 20200827 0 57.28 60.25 56.11 59.57 1159288 59.57 up down incorrect
SMTI.US Sanara MedTech Inc 20200827 0 26.375 26.5 26 26 4331 26 down down correct
SNAX.US Stryve Foods Inc 20200827 0 10.3 10.3 10.26 10.27 6733 10.27 down down correct
SNBR.US Sleep Number Corporation 20200827 0 46.03 47.47 45.13 46.42 310867 46.42 up down incorrect
SNCR.US Synchronoss Technologies Inc 20200827 0 4.39 4.46 4.26 4.3 293700 4.3 down down correct
SND.US Smart Sand Inc 20200827 0 1.43 1.49 1.4 1.45 136200 1.45 up up correct
SNDL.US Sundial Growers Inc 20200827 0 0.32 0.327 0.28 0.319 7700500 0.319 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20200827 0 16.44 16.55 16.12 16.47 168700 16.47 up up correct
SNES.US SenesTech Inc 20200827 0 1.51 1.5415 1.45 1.53 47074 1.53 up up correct
SNEX.US StoneX Group Inc 20200827 0 58.2 58.44 57.25 57.31 30500 57.31 down up incorrect
SNFCA.US Security National Financial Corporation 20200827 0 6.44 6.45 6.34 6.38 12117 6.0762 down down correct
SNGX.US Soligenix Inc 20200827 0 2 2.04 1.91 1.95 580700 1.95 down down correct
SNGXW.US Soligenix Inc. Warrant 20200827 0 0.61 0.7 0.6099 0.69 3840 0.69 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20200827 0 7.7 7.866 7.56 7.71 21459 7.71 up down incorrect
SNPS.US Synopsys Inc 20200827 0 220.47 221 215.31 217.17 711239 217.17 down down correct
SNT.US Senstar Technologies Ltd. 20200827 0 3.2 3.33 3.2 3.32 17807 1.8181 up up correct
SNY.US Sanofi 20200827 0 51.84 51.86 50.65 50.76 1208260 48.9126 down up incorrect
SOHO.US Sotherly Hotels Inc 20200827 0 2.09 2.17 2.05 2.08 89400 2.08 down down correct
SOHOB.US Sotherly Hotels Inc 20200827 0 7 7 6.9 6.95 1100 6.95 down down correct
SOHON.US Sotherly Hotels Inc 20200827 0 7.01 7.23 6.71 6.965 8200 6.965 down down correct
SOHOO.US Sotherly Hotels Inc 20200827 0 6.88 6.955 6.51 6.94 6800 6.94 up up correct
SOHU.US Sohu.com Limited 20200827 0 22.02 22.02 20.5 20.89 664449 20.89 down up incorrect
SOLO.US Electrameccanica Vehicles Corp 20200827 0 3.07 3.0801 2.7 2.89 8967870 2.89 down down correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20200827 0 1.49 1.49 1.16 1.2204 21637 1.2204 down down correct
SOLY.US Soliton Inc 20200827 0 6.76 6.76 6.46 6.47 169339 6.47 down down correct
SONM.US Sonim Technologies Inc 20200827 0 0.9 0.91 0.8951 0.91 21937 9.1 up up correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20200827 0 2.96 3.01 2.88 2.91 966100 2.91 down up incorrect
SONO.US Sonos Inc 20200827 0 13.88 14.29 13.64 14.24 3354300 14.24 up up correct
SOTK.US Sono 20200827 0 3.65 4 3.52 4 8200 4 up up correct
SP.US SP Plus Corporation 20200827 0 20.7 21.1599 20.45 20.81 158700 20.81 up up correct
SPCB.US SuperCom Ltd 20200827 0 1.16 1.21 1.14 1.2 214499 1.2 up up correct
SPFI.US South Plains Financial Inc 20200827 0 14.6 14.685 14.24 14.24 4600 14.009 down down correct
SPI.US SPI Energy Co. Ltd 20200827 0 1.4 1.4288 1.25 1.32 165691 1.32 down down correct
SPKE.US Spark Energy Inc 20200827 0 16.5 16.5 16.3 16.5 6448 15.767
SPLK.US Splunk Inc 20200827 0 213.93 217.97 204.02 215.39 5162256 215.39 up up correct
SPNE.US SeaSpine Holdings Corporation 20200827 0 12.7 13.21 12.44 13.1 87300 13.1 up up correct
SPNS.US Sapiens International Corporation N.V 20200827 0 34.95 34.95 34.23 34.62 128228 34.2288 down down correct
SPOK.US Spok Holdings Inc 20200827 0 10.95 11.1 10.86 10.91 61716 10.244 down down correct
SPPI.US Spectrum Pharmaceuticals Inc 20200827 0 4 4.05 3.93 3.96 1514700 3.96 down down correct
SPRO.US Spero Therapeutics Inc 20200827 0 10.77 10.85 9.39 9.81 340700 9.81 down up incorrect
SPSC.US SPS Commerce Inc 20200827 0 82.35 82.35 79.6495 80.52 194775 80.52 down up incorrect
SPT.US Sprout Social Inc 20200827 0 34 35.05 33.72 34.91 559700 34.91 up up correct
SPTN.US SpartanNash Company 20200827 0 20.89 21.2296 20.6001 20.8 307067 19.6372 down up incorrect
SPWH.US Sportsman's Warehouse Holdings Inc 20200827 0 17.03 17.11 15.35 15.45 1776265 15.45 down down correct
SPWR.US SunPower Corporation 20200827 0 11.12 12.34 10.5 11.045 15427420 11.045 down down correct
SQBG.US Sequential Brands Group Inc 20200827 0 6.25 6.35 6.1022 6.27 35963 6.27 up up correct
SQBGQ.US Sequential Brands Group Inc 20200827 0 6.25 6.35 6.1 6.27 35600 6.27 up up correct
SRAX.US SRAX Inc 20200827 0 2.74 2.8 2.69 2.73 15100 2.73 down down correct
SRCE.US 1st Source Corporation 20200827 0 34.17 35.12 33.83 34.8 37964 33.5913 up up correct
SRCL.US Stericycle Inc 20200827 0 63.5 64.21 63.37 63.89 208834 63.89 up up correct
SRDX.US Surmodics Inc 20200827 0 45.73 47.69 45.05 45.9 50000 45.9 up up correct
SREV.US ServiceSource International Inc 20200827 0 1.56 1.57 1.5 1.52 179000 1.52 down down correct
SRGA.US Surgalign Holdings Inc 20200827 0 2.24 2.25 2.17 2.2 251500 2.2 down down correct
SRNE.US Sorrento Therapeutics Inc 20200827 0 7.87 8.26 7.67 8.13 30377650 8.13 up up correct
SRPT.US Sarepta Therapeutics Inc 20200827 0 150.25 152 147.8809 149.34 595238 149.34 down down correct
SRRA.US Sierra Oncology Inc 20200827 0 12.2 12.49 12.155 12.49 5000 12.49 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20200827 0 40.2 40.2 40.2 40.2 0 40.0475
SRRK.US Scholar Rock Holding Corporation 20200827 0 15.11 15.1912 14.2 14.9 145632 14.9 down down correct
SRTS.US Sensus Healthcare Inc 20200827 0 2.735 2.75 2.6 2.67 32500 2.67 down down correct
SSB.US South State Corporation 20200827 0 57 58.96 56.67 57.41 325797 55.6873 up up correct
SSKN.US STRATA Skin Sciences Inc 20200827 0 1.54 1.62 1.5 1.61 42278 1.61 up up correct
SSNC.US SS&C Technologies Holdings Inc 20200827 0 63.88 64.1 63.41 63.74 953677 62.8922 down down correct
SSNT.US SilverSun Technologies Inc 20200827 0 3.03 3.37 2.85 3.26 503173 2.7683 up up correct
SSP.US The E.W. Scripps Company 20200827 0 11.41 11.84 11.36 11.53 169962 11.4369 up up correct
SSRM.US SSR Mining Inc 20200827 0 20.4 20.44 19.485 20.26 2353036 20.0101 down down correct
SSSS.US SuRo Capital Corp 20200827 0 14.46 14.67 13.43 13.62 1501000 7.7013 down down correct
SSTI.US ShotSpotter Inc 20200827 0 29.62 29.82 29 29.29 150100 29.29 down down correct
SSYS.US Stratasys Ltd 20200827 0 14.3 14.48 13.81 13.89 740125 13.89 down down correct
STAA.US STAAR Surgical Company 20200827 0 46.91 46.91 45.6958 45.99 417300 45.99 down down correct
STAB.US Statera Biopharma Inc 20200827 0 1.96 1.96 1.87 1.9 100200 1.9 down down correct
STAF.US Staffing 360 Solutions Inc 20200827 0 0.6408 0.66 0.6 0.6 21134 3.6 down down correct
STBA.US S&T Bancorp Inc 20200827 0 20.55 21.58 20.24 20.82 157875 19.8003 up up correct
STCN.US Steel Connect Inc 20200827 0 0.56 0.56 0.55 0.55 89900 0.55 down up incorrect
STFC.US State Auto Financial Corporation 20200827 0 15.72 16.53 15.72 16.11 42374 15.6829 up up correct
STGW.US MDC Partners Inc 20200827 0 2.05 2.07 2.02 2.05 23197 2.05
STIM.US Neuronetics Inc 20200827 0 5.21 5.465 5.11 5.34 213100 5.34 up up correct
STKL.US SunOpta Inc 20200827 0 7 7.13 6.67 6.785 396019 6.785 down down correct
STKS.US The ONE Group Hospitality Inc 20200827 0 1.92 1.92 1.81 1.89 58400 1.89 down down correct
STLD.US Steel Dynamics Inc 20200827 0 29.95 30.24 29.4879 29.79 1001761 28.9335 down down correct
STND.US Standard AVB Financial Corp 20200827 0 19.08 19.08 18.55 18.55 2214 18.178 down up incorrect
STNE.US StoneCo Ltd 20200827 0 49.25 50.78 48.73 50.56 3423100 50.56 up up correct
STOK.US Stoke Therapeutics Inc 20200827 0 29.09 29.44 28.63 29.19 34800 29.19 up down incorrect
STRA.US Strategic Education Inc 20200827 0 103.09 104.28 101.44 103.47 150365 99.8254 up down incorrect
STRL.US Sterling Construction Company Inc 20200827 0 14.14 14.63 14.13 14.31 116000 14.31 up up correct
STRM.US Streamline Health Solutions Inc 20200827 0 1.6 1.62 1.45 1.56 58400 1.56 down up incorrect
STRO.US Sutro Biopharma Inc 20200827 0 9.34 9.47 9.04 9.17 69400 9.17 down down correct
STRR.US Star Equity Holdings Inc 20200827 0 2.62 2.65 2.31 2.47 275905 2.47 down down correct
STRRP.US Star Equity Holdings Inc 20200827 0 8.6 8.6 8.6 8.6 600 6.8966
STRS.US Stratus Properties Inc 20200827 0 20 20.49 19.8 19.8 6500 19.8 down down correct
STRT.US Strattec Security Corporation 20200827 0 21.1 21.26 20.6 21 10400 21 down up incorrect
STSA.US Satsuma Pharmaceuticals Inc 20200827 0 24.31 24.31 22.875 22.92 89705 22.92 down down correct
STX.US Seagate Technology Holdings plc 20200827 0 46.05 46.16 45.305 45.55 2112824 43.1103 down down correct
STXB.US Spirit of Texas Bancshares Inc 20200827 0 12.81 12.98 12.65 12.9 29713 12.5415 up up correct
SUMO.US Sumo Logic Inc 20200827 0 187 195 180.5 195 139776 195 up up correct
SUMR.US Summer Infant Inc 20200827 0 17.5 17.68 17.5 17.5 1293 17.5
SUNS.US SLR Senior Investment Corp 20200827 0 13.16 13.2787 13.1 13.12 40443 11.8013 down down correct
SUNW.US Sunworks Inc 20200827 0 0.77 0.77 0.706 0.7254 1529288 0.7254 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20200827 0 22.58 22.805 22.16 22.54 331103 22.54 down down correct
SURF.US Surface Oncology Inc 20200827 0 5.48 5.48 5.15 5.31 454800 5.31 down down correct
SURG.US SurgePays Inc. Common Stock 20200827 0 0.16 0.16 0.1477 0.1477 35803 7.385 down down correct
SVBI.US Severn Bancorp Inc 20200827 0 6.06 6.2 5.92 6.12 5089 5.969 up up correct
SVC.US Service Properties Trust 20200827 0 8.17 8.66 8.134 8.515 1174520 8.4827 up up correct
SVRA.US Savara Inc 20200827 0 1.44 1.47 1.39 1.4 223080 1.4 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20200827 0 4.86 4.95 4.82 4.82 14600 4.82 down down correct
SWAV.US ShockWave Medical Inc 20200827 0 59.66 61.14 59.66 60.59 529100 60.59 up up correct
SWBI.US Smith & Wesson Brands Inc 20200827 0 20.42 20.42 18.47 18.86 3609600 18.4974 down down correct
SWIR.US Sierra Wireless Inc 20200827 0 12.63 12.71 12.16 12.32 208894 12.32 down up incorrect
SWKH.US SWK Holdings Corporation 20200827 0 13.15 13.49 13.15 13.35 1601 13.35 up down incorrect
SWKS.US Skyworks Solutions Inc 20200827 0 143.47 143.47 138.701 140.1 1754536 137.9058 down down correct
SWTX.US SpringWorks Therapeutics Inc 20200827 0 44.43 44.43 38.87 43.63 204800 43.63 down down correct
SXTC.US China SXT Pharmaceuticals Inc 20200827 0 1.36 1.36 1.3 1.304 285575 1.304 down up incorrect
SY.US So 20200827 0 11 12.05 10.67 11.69 1866600 11.69 up down incorrect
SYBT.US Stock Yards Bancorp Inc 20200827 0 42.24 43.25 42.24 43.17 126296 41.7603 up down incorrect
SYBX.US Synlogic Inc 20200827 0 2.36 2.43 2.15 2.2 157800 2.2 down down correct
SYNA.US Synaptics Incorporated 20200827 0 87.91 88 85.2 86 336695 86 down up incorrect
SYNC.US Synacor Inc 20200827 0 1.31 1.31 1.11 1.18 278386 1.18 down down correct
SYNH.US Syneos Health Inc 20200827 0 60.42 61.2 59.205 60.59 699963 60.59 up down incorrect
SYNL.US Synalloy Corporation 20200827 0 6.49 6.5 6.27 6.3 14114 6.3 down down correct
SYPR.US Sypris Solutions Inc 20200827 0 1.19 1.24 1.17 1.22 154567 1.22 up up correct
SYRS.US Syros Pharmaceuticals Inc 20200827 0 14.08 14.18 13.29 13.39 301400 13.39 down down correct
TA.US TravelCenters of America Inc 20200827 0 21.66 22.43 21.25 21.38 365424 21.38 down down correct
TACO.US Del Taco Restaurants Inc 20200827 0 8.65 8.91 8.61 8.61 510433 8.4612 down down correct
TACT.US TransAct Technologies Incorporated 20200827 0 4.9857 5.24 4.9854 5.24 7873 5.24 up up correct
TAIT.US Taitron Components Incorporated 20200827 0 2.45 2.476 2.38 2.4 15061 2.2766 down down correct
TALK.US Talkspace Inc 20200827 0 9.74 9.74 9.71 9.7103 34000 9.7103 down down correct
TANH.US Tantech Holdings Ltd 20200827 0 1.85 2.06 1.83 2.02 590900 2.02 up down incorrect
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20200827 0 25.304 25.46 25.304 25.46 4861 23.1001 up up correct
TANNL.US TravelCenters of America LLC SR NT 20200827 0 25.115 25.2 25.07 25.2 4656 22.8955 up up correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20200827 0 25.0509 25.3 25.0509 25.3 7598 22.9692 up up correct
TAOP.US Taoping Inc 20200827 0 2.85 2.85 2.72 2.84 182303 2.84 down down correct
TARA.US Protara Therapeutics Inc 20200827 0 22.03 23.75 21.8 21.85 6541 21.85 down down correct
TAST.US Carrols Restaurant Group Inc 20200827 0 6.64 6.89 6.64 6.75 441168 6.1253 up up correct
TATT.US TAT Technologies Ltd 20200827 0 3.94 3.94 3.75 3.77 9029 3.77 down up incorrect
TAYD.US Taylor Devices Inc 20200827 0 10.07 10.62 10.07 10.36 1000 10.36 up up correct
TBBK.US The Bancorp Inc 20200827 0 9.22 9.45 9.19 9.36 254340 9.36 up down incorrect
TBK.US Triumph Bancorp Inc 20200827 0 29.2 30.05 29.2 29.79 64793 29.79 up down incorrect
TBKCP.US Triumph Bancorp Inc 20200827 0 25.39 25.47 25.3 25.3 2700 22.435 down up incorrect
TBLT.US ToughBuilt Industries Inc 20200827 0 0.69 0.7 0.6804 0.6807 654206 0.6807 down down correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20200827 0 0.08 0.1 0.08 0.0805 89653 0.0805 up down incorrect
TBNK.US Territorial Bancorp Inc 20200827 0 21.58 21.8 21.53 21.53 8781 20.3836 down down correct
TBPH.US Theravance Biopharma Inc 20200827 0 17.83 17.83 16.88 17.03 303801 17.03 down down correct
TC.US TuanChe ADR 20200827 0 1.28 1.36 1.17 1.3 20633 5.2 up up correct
TCBI.US Texas Capital Bancshares Inc 20200827 0 33.37 34.41 33.145 33.61 199410 33.61 up up correct
TCBK.US TriCo Bancshares 20200827 0 27.92 28.65 27.92 28.36 42994 27.3283 up down incorrect
TCCO.US Technical Communications Corporation 20200827 0 3.64 3.96 3.64 3.75 72323 3.75 up up correct
TCDA.US Tricida Inc 20200827 0 10.34 10.5 10.12 10.39 565600 10.39 up up correct
TCFC.US The Community Financial Corporation 20200827 0 22.4001 22.4001 22 22.11 6566 21.6862 down down correct
TCMD.US Tactile Systems Technology Inc 20200827 0 35.48 36.94 34.89 36.75 424300 36.75 up up correct
TCOM.US Trip.com Group Limited 20200827 0 28.96 29.135 28.4188 29.03 4215235 29.03 up up correct
TCON.US TRACON Pharmaceuticals Inc 20200827 0 1.65 1.74 1.645 1.71 766375 1.71 up up correct
TCPC.US BlackRock TCP Capital Corp 20200827 0 9.88 9.98 9.75 9.84 203318 8.5615 down down correct
TCRR.US TCR2 Therapeutics Inc 20200827 0 19.01 19.05 18.065 18.41 199600 18.41 down down correct
TCX.US Tucows Inc 20200827 0 64.37 64.69 63.76 64.39 19229 64.39 up up correct
TDACU.US Trident Acquisitions Corp 20200827 0 10.82 10.82 10.82 10.82 0 10.82
TDACW.US Trident Acquisitions Corp. Warrant 20200827 0 0.215 0.27 0.195 0.2587 126652 0.2587 up up correct
TEAM.US Atlassian Corporation Plc 20200827 0 181.69 188.495 180.295 188.31 2037489 188.31 up down incorrect
TECH.US Bio 20200827 0 253.79 254.05 247.21 253.04 149325 252.0274 down down correct
TECTP.US Tectonic Financial Inc 20200827 0 8.04 8.04 8.04 8.04 200 7.1628
TEDU.US Tarena International Inc 20200827 0 1.61 1.68 1.6 1.67 26235 8.35 up up correct
TELA.US TELA Bio Inc 20200827 0 13.55 13.55 12.95 13.21 67100 13.21 down down correct
TELL.US Tellurian Inc 20200827 0 0.9 0.9198 0.881 0.8875 3439520 0.8875 down down correct
TENB.US Tenable Holdings Inc 20200827 0 36.95 36.95 35.3 36.25 668397 36.25 down up incorrect
TENX.US Tenax Therapeutics Inc 20200827 0 1.58 1.58 1.46 1.5 124435 1.5 down up incorrect
TER.US Teradyne Inc 20200827 0 89.98 90.29 84.78 84.78 2163411 84.3505 down down correct
TESS.US TESSCO Technologies Incorporated 20200827 0 6.27 6.44 6.02 6.38 36500 6.38 up up correct
TFC.US PR 20200827 0 26.4 26.49 26.351 26.45 384487 24.9126 up up correct
TFFP.US TFF Pharmaceuticals Inc 20200827 0 13.66 15.85 13.56 15.34 1055800 15.34 up down incorrect
TFSL.US TFS Financial Corporation 20200827 0 15.18 15.43 15.12 15.34 210139 14.0152 up down incorrect
TGA.US TransGlobe Energy Corporation 20200827 0 0.5799 0.58 0.5331 0.5452 249272 0.5102 down down correct
TGLS.US Tecnoglass Inc 20200827 0 5.64 5.74 5.36 5.63 48923 5.5511 down down correct
TGTX.US TG Therapeutics Inc 20200827 0 24 24.39 23.63 24.28 1226606 24.28 up down incorrect
TH.US Target Hospitality Corp 20200827 0 1.45 1.54 1.45 1.53 244979 1.53 up up correct
THCA.US Tuscan Holdings Corp. II 20200827 0 10.02 10.02 10.02 10.02 0 10.02
THCAU.US Tuscan Holdings Corp. II 20200827 0 10.05 10.05 10.05 10.05 0 10.05
THCAW.US THCAW 20200827 0 0.4888 0.4999 0.4888 0.4999 705 0.4999 up up correct
THFF.US First Financial Corporation 20200827 0 34.29 34.96 33.53 34.62 27941 33.7826 up up correct
THMA.US Thimble Point Acquisition Corp 20200827 0 0.34 0.35 0.34 0.35 34412 0.35 up up correct
THMO.US ThermoGenesis Holdings Inc 20200827 0 4 4 3.75 3.96 140092 3.96 down up incorrect
THRM.US Gentherm Incorporated 20200827 0 45.01 45.48 44.4 45.16 109518 45.16 up up correct
THRY.US Thryv Holdings Inc 20200827 0 5.865 5.865 5.865 5.865 0 5.865
THTX.US Theratechnologies Inc 20200827 0 2.56 2.57 2.45 2.53 157700 2.53 down down correct
THWWW.US Target Hospitality Corp 20200827 0 0.0899 0.0899 0.085 0.085 1100 0.085 down up incorrect
TIG.US Trean Insurance Group Inc 20200827 0 16.52 16.9925 16.23 16.8 133373 16.8 up up correct
TIGO.US Millicom International Cellular S.A 20200827 0 29.93 29.94 29.44 29.9 95800 29.9 down down correct
TIGR.US UP Fintech Holding Limited 20200827 0 5.53 5.88 5.45 5.74 1301100 5.74 up up correct
TILE.US Interface Inc 20200827 0 7.27 7.84 7.27 7.65 435486 7.6089 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20200827 0 29.1 29.1 29.1 29.1 0 27.2327
TIPPX.US Total Income + Real Estate Fund CL C 20200827 0 27.98 27.98 27.98 27.98 0 25.792
TIPRX.US Totl In Rl Est A 20200827 0 29.34 29.34 29.34 29.34 0 27.4644
TIPT.US Tiptree Inc 20200827 0 5.67 5.75 5.6261 5.71 22036 5.5834 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20200827 0 29.87 29.87 29.87 29.87 0 27.9752
TITN.US Titan Machinery Inc 20200827 0 14.1 14.24 12.77 13.66 412062 13.66 down down correct
TLGT.US Teligent Inc 20200827 0 1.23 1.44 1.12 1.38 783285 1.38 up up correct
TLMD.US SOC Telemed Inc 20200827 0 10.25 10.3 10.175 10.25 289636 10.25
TLRY.US Tilray Inc 20200827 0 6.42 6.65 6.41 6.44 2768200 6.44 up up correct
TLSA.US Tiziana Life Sciences PLC 20200827 0 3.92 3.92 3.55 3.67 321436 3.67 down down correct
TMC.US TMC the metals company Inc 20200827 0 9.83 9.84 9.78 9.83 89218 9.83
TMDI.US Titan Medical Inc 20200827 0 0.75 0.7572 0.7302 0.75 396053 0.75
TMDX.US TransMedics Group Inc 20200827 0 17.86 18.39 17.72 17.87 126700 17.87 up up correct
TMUS.US T 20200827 0 116.62 116.62 115 115.24 2464800 115.24 down up incorrect
TNDM.US Tandem Diabetes Care Inc 20200827 0 107.91 112.8449 106.006 111.34 994589 111.34 up up correct
TNT.US Peak Fintech Group Inc. Common Shares 20200827 0 1600 1600 1530 1570 111420 1570 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20200827 0 0.9155 1.02 0.9 0.9711 12460120 0.9711 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20200827 0 0.86 0.86 0.73 0.775 158564 6.2 down up incorrect
TOPS.US Top Ships Inc 20200827 0 1.31 1.35 1.23 1.29 3854566 1.29 down down correct
TOUR.US Tuniu Corporation 20200827 0 1.09 1.15 1.06 1.09 374900 1.09
TOWN.US TowneBank 20200827 0 18.14 18.73 18.07 18.48 162712 17.802 up up correct
TPIC.US TPI Composites Inc 20200827 0 31.26 31.57 30.8 31.02 248300 31.02 down down correct
TPST.US Tempest Therapeutics Inc 20200827 0 1.79 1.8 1.63 1.66 27631 24.9 down down correct
TPTX.US Turning Point Therapeutics Inc 20200827 0 75.91 76.315 73.86 74.34 219300 74.34 down down correct
TREE.US LendingTree Inc 20200827 0 300.66 309.37 296.76 306.05 172840 306.05 up up correct
TRHC.US Tabula Rasa HealthCare Inc 20200827 0 48.99 50.34 48.56 49.78 165100 49.78 up up correct
TRIB.US Trinity Biotech plc 20200827 0 2.02 2.02 1.8 1.85 620100 1.85 down down correct
TRIL.US Trillium Therapeutics Inc 20200827 0 10.36 10.36 9.7101 9.97 911366 9.97 down down correct
TRIP.US TripAdvisor Inc 20200827 0 23.2 24.495 23.07 24.37 4128778 24.37 up up correct
TRIT.US Triterras Inc 20200827 0 10.3 10.79 10.3 10.7 2386304 10.7 up up correct
TRMB.US Trimble Inc 20200827 0 52.76 52.76 51.55 52.04 702285 52.04 down down correct
TRMD.US TORM plc 20200827 0 7.35 7.57 7.02 7.26 102500 7.26 down down correct
TRMK.US Trustmark Corporation 20200827 0 23.68 24.3601 23.68 24.07 184690 22.955 up up correct
TRNS.US Transcat Inc 20200827 0 29.52 29.73 27.76 29.73 29400 29.73 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20200827 0 0.2 0.2 0.2 0.2 222 0.2
TROO.US TROOPS Inc 20200827 0 0.93 1 0.93 0.93 4200 0.93
TROW.US T. Rowe Price Group Inc 20200827 0 135.89 139.48 135.46 138.14 1119405 133.301 up up correct
TRS.US TriMas Corporation 20200827 0 25.73 25.94 25.56 25.74 113639 25.7093 up up correct
TRST.US TrustCo Bank Corp NY 20200827 0 5.83 5.955 5.82 5.84 316894 27.4263 up up correct
TRUE.US TrueCar Inc 20200827 0 4.74 4.94 4.72 4.915 877844 4.915 up down incorrect
TRUP.US Trupanion Inc 20200827 0 64.25 66.59 63.83 64.92 862444 64.92 up up correct
TRVG.US trivago N.V 20200827 0 1.86 1.92 1.81 1.88 225300 1.88 up up correct
TRVI.US Trevi Therapeutics Inc 20200827 0 4.1 4.104 3.81 3.92 69200 3.92 down down correct
TRVN.US Trevena Inc 20200827 0 1.5 1.615 1.47 1.57 7486188 1.57 up up correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20200827 0 22.93 23.62 22.84 23.46 283700 21.9084 up down incorrect
TSBK.US Timberland Bancorp Inc 20200827 0 17.445 17.5 17.355 17.45 4391 16.6875 up up correct
TSC.US TriState Capital Holdings Inc 20200827 0 13.69 14.07 13.5 13.54 121106 13.54 down down correct
TSCAP.US TriState Capital Holdings Inc 20200827 0 23.6648 23.6648 23.5902 23.5902 806 21.3626 down down correct
TSCBP.US TriState Capital Holdings Inc 20200827 0 23.62 23.99 23.3 23.99 12900 21.8473 up up correct
TSCO.US Tractor Supply Company 20200827 0 154.68 155.559 149.5 151.02 1355088 148.9419 down up incorrect
TSEM.US Tower Semiconductor Ltd 20200827 0 20.09 20.09 19.3 19.34 328047 19.34 down down correct
TSIFX.US TSIFX 20200827 0 9.65 9.65 9.65 9.65 0 9.2352
TSLA.US Tesla Inc 20200827 0 2180.46 2295.6 2142.5 2238.75 118465193 447.75 up down incorrect
TSRI.US TSR Inc 20200827 0 4.5801 4.85 4.5801 4.85 392 4.85 up up correct
TTCF.US Tattooed Chef Inc 20200827 0 18 18.19 16.55 17.2 1068059 17.2 down down correct
TTD.US The Trade Desk Inc 20200827 0 479.86 484.8757 465.47 474.1 880447 47.41 down down correct
TTEC.US TTEC Holdings Inc 20200827 0 58.38 58.84 57.97 58.29 70448 55.7995 down down correct
TTEK.US Tetra Tech Inc 20200827 0 93.27 93.89 92.53 93.13 134585 92.4909 down down correct
TTGT.US TechTarget Inc 20200827 0 39.78 40.0699 39.37 39.51 198371 39.51 down down correct
TTMI.US TTM Technologies Inc 20200827 0 11.86 11.95 11.54 11.63 828971 11.63 down down correct
TTNP.US Titan Pharmaceuticals Inc 20200827 0 0.24 0.24 0.235 0.237 59704 7.11 down up incorrect
TTOO.US T2 Biosystems Inc 20200827 0 1.48 1.58 1.47 1.54 9070300 1.54 up up correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20200827 0 2.6 2.6 2.4 2.4601 38742 2.2677 down down correct
TTWO.US Take 20200827 0 175.12 175.6 171.17 172.67 1591296 172.67 down down correct
TURN.US 180 Degree Capital Corp 20200827 0 1.94 1.97 1.93 1.965 50980 5.895 up up correct
TUSK.US Mammoth Energy Services Inc 20200827 0 1.38 1.43 1.336 1.36 69000 1.36 down down correct
TVTX.US Travere Therapeutics Inc 20200827 0 19.25 19.39 18.985 19.22 179241 19.22 down down correct
TVTY.US Tivity Health Inc 20200827 0 16.33 16.65 15.9 16.14 514282 16.14 down down correct
TW.US Tradeweb Markets Inc 20200827 0 57.1 58.3 56.13 57.31 1144300 56.9366 up up correct
TWIN.US Twin Disc Incorporated 20200827 0 6.25 6.34 6.14 6.26 99300 6.26 up down incorrect
TWNK.US Hostess Brands Inc 20200827 0 12.76 13.11 12.76 12.9 909900 12.9 up down incorrect
TWNKW.US Hostess Brands Inc 20200827 0 0.98 1.06 0.98 1.02 24400 1.02 up up correct
TWOU.US 2U Inc 20200827 0 40.25 40.3 38.0008 38.64 1029009 38.64 down down correct
TWST.US Twist Bioscience Corporation 20200827 0 68.55 68.62 65.97 67.89 277600 67.89 down down correct
TXG.US 10x Genomics Inc 20200827 0 109.88 111.43 108.23 110.29 317700 110.29 up up correct
TXMD.US TherapeuticsMD Inc 20200827 0 1.49 1.49 1.415 1.45 2017819 1.45 down down correct
TXN.US Texas Instruments Incorporated 20200827 0 143.06 143.23 140.52 141.49 2801034 137.2521 down up incorrect
TXRH.US Texas Roadhouse Inc 20200827 0 61.29 63.74 61.29 62.65 736182 61.8483 up up correct
TYHT.US Shineco Inc 20200827 0 2.97 2.98 2.667 2.79 89200 2.79 down down correct
TYME.US Tyme Technologies Inc 20200827 0 1.18 1.26 1.08 1.14 4932585 1.14 down up incorrect
TZOO.US Travelzoo 20200827 0 7.63 8.32 7.6 7.94 419500 7.94 up up correct
UAL.US United Airlines Holdings Inc 20200827 0 35.5 37.99 35.18 36.22 51046520 36.22 up up correct
UBCP.US United Bancorp Inc 20200827 0 11.35 11.5238 11.35 11.457 3171 10.8218 up up correct
UBFO.US United Security Bancshares 20200827 0 6.1 6.14 6.06 6.12 8935 5.6821 up up correct
UBSI.US United Bankshares Inc 20200827 0 26.4 26.91 26.27 26.65 513596 25.0143 up up correct
UBX.US Unity Biotechnology Inc 20200827 0 3.15 3.22 3.02 3.11 977200 3.11 down up incorrect
UCBI.US United Community Banks Inc 20200827 0 17.73 18.13 17.69 17.98 792802 17.2605 up down incorrect
UCBIO.US United Community Banks Inc 20200827 0 27.07 27.07 26.78 26.93 17200 24.4904 down down correct
UCL.US uCloudlink Group Inc 20200827 0 13.62 13.7877 13.54 13.54 1247 13.54 down down correct
UCTT.US Ultra Clean Holdings Inc 20200827 0 25.67 25.82 23.72 24.01 668293 24.01 down down correct
UEIC.US Universal Electronics Inc 20200827 0 43.2 43.36 42.44 42.95 37400 42.95 down down correct
UEPS.US Net 1 UEPS Technologies Inc 20200827 0 3.22 3.28 3.15 3.24 94259 3.24 up up correct
UFCS.US United Fire Group Inc 20200827 0 25.17 26.46 25.17 26.2 63844 25.1126 up down incorrect
UFPI.US UFP Industries Inc 20200827 0 61.51 61.796 60.41 60.52 270514 59.7395 down down correct
UFPT.US UFP Technologies Inc 20200827 0 43.13 43.13 42.4 42.45 15400 42.45 down down correct
UG.US United 20200827 0 15.03 15.2 14.96 15 7052 14.2524 down down correct
UHAL.US AMERCO 20200827 0 353.19 356.41 352 354.48 28777 351.5961 up up correct
UIHC.US United Insurance Holdings Corp 20200827 0 7.55 8.07 7.47 7.81 69602 7.3515 up up correct
UK.US Ucommune International Ltd 20200827 0 10.1501 10.1501 10.1501 10.1501 106 10.1501
ULBI.US Ultralife Corporation 20200827 0 6.37 6.49 6.3 6.3 12968 6.3 down down correct
ULH.US Universal Logistics Holdings Inc 20200827 0 20.75 21.56 20.54 21.44 71328 20.9362 up up correct
ULTA.US Ulta Beauty Inc 20200827 0 222.49 226.14 219.61 223.95 2733018 223.95 up up correct
UMBF.US UMB Financial Corporation 20200827 0 54.28 56.06 53.505 55.65 191662 54.2783 up up correct
UMPQ.US Umpqua Holdings Corporation 20200827 0 11.26 11.57 11.26 11.45 1395847 10.7881 up up correct
UNAM.US Unico American Corporation 20200827 0 4.77 4.77 4.77 4.77 0 4.77
UNB.US Union Bankshares Inc 20200827 0 18.52 18.76 18.51 18.7387 3753 17.7027 up up correct
UNIQX.US UNIQX 20200827 0 26.46 26.46 26.46 26.46 0 25.3375
UNIT.US Uniti Group Inc 20200827 0 9.87 10.0075 9.75 9.83 1072862 9.0712 down down correct
UNTY.US Unity Bancorp Inc 20200827 0 13.39 13.6 13.21 13.5 6579 13.1525 up up correct
UONE.US Urban One Inc 20200827 0 4.41 4.49 3.91 4.2 3544212 4.2 down down correct
UONEK.US Urban One Inc 20200827 0 1.32 1.32 1.19 1.24 729400 1.24 down down correct
UPLD.US Upland Software Inc 20200827 0 38.11 39.025 37.71 38.76 308630 38.76 up up correct
UPWK.US Upwork Inc 20200827 0 14.8 14.94 14.53 14.73 1610600 14.73 down down correct
URBN.US Urban Outfitters Inc 20200827 0 25.44 25.885 23.95 24.05 4265919 24.05 down down correct
URGN.US UroGen Pharma Ltd 20200827 0 21.5 21.8 19.51 19.86 512100 19.86 down down correct
USAK.US USA Truck Inc 20200827 0 11.77 11.87 11.57 11.76 34855 11.76 down down correct
USAP.US Universal Stainless & Alloy Products Inc 20200827 0 6.55 6.55 6.31 6.31 4900 6.31 down down correct
USAU.US U.S. Gold Corp 20200827 0 11.51 11.56 10.72 11.19 62477 11.19 down down correct
USEG.US U.S. Energy Corp 20200827 0 5.52 6.15 5.3 5.71 288800 5.71 up up correct
USIO.US Usio Inc 20200827 0 2.603 2.603 2.4734 2.49 28038 2.49 down up incorrect
USLM.US United States Lime & Minerals Inc 20200827 0 93.33 94.49 93.07 93.33 3789 92.759
USQIX.US USQ Core Real Estate Fund 20200827 0 24.9 24.9 24.9 24.9 0 23.6772
USQSX.US USQ Core Real Estate Fund 20200827 0 24.9 24.9 24.9 24.9 0 23.6777
USWS.US U.S. Well Services Inc 20200827 0 0.2851 0.3005 0.2809 0.2909 116501 1.0182 up up correct
USWSW.US U.S. Well Services Inc. WT EXP 031524 20200827 0 0.0315 0.0318 0.0315 0.0318 1218 0.0318 up up correct
UTHR.US United Therapeutics Corporation 20200827 0 105.46 106.18 104 105.67 320013 105.67 up up correct
UTMD.US Utah Medical Products Inc 20200827 0 83.42 86.24 82.31 82.31 6829 79.5181 down down correct
UTSI.US UTStarcom Holdings Corp 20200827 0 1.53 1.53 1.38 1.43 46200 1.43 down down correct
UVSP.US Univest Financial Corporation 20200827 0 16.11 16.66 16.11 16.44 61620 15.7788 up up correct
UXIN.US Uxin Limited 20200827 0 1.1 1.14 1.02 1.05 1443800 1.05 down up incorrect
VALU.US Value Line Inc 20200827 0 27.3361 27.3361 26 26.4 3042 25.4944 down down correct
VBFC.US Village Bank and Trust Financial Corp 20200827 0 29.62 29.62 29.62 29.62 329 29.546
VBIV.US VBI Vaccines Inc 20200827 0 4.15 5.2 4.05 4.245 198317492 4.245 up up correct
VBLT.US Vascular Biogenics Ltd 20200827 0 1.26 1.27 1.227 1.25 96900 1.25 down down correct
VBTX.US Veritex Holdings Inc 20200827 0 17.95 18.55 17.95 18.41 159506 17.8633 up up correct
VC.US Visteon Corporation 20200827 0 76.65 77.42 75.245 75.83 192995 75.83 down up incorrect
VCEL.US Vericel Corporation 20200827 0 16.78 16.93 16.49 16.61 213900 16.61 down down correct
VCMIX.US Versus Capital Multi 20200827 0 26.8 26.8 26.8 26.8 0 25.4911
VCNX.US Vaccinex Inc 20200827 0 5.12 5.46 4.94 5.09 91900 5.09 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20200827 0 24.67 24.67 24.67 24.67 0 23.7972
VCTR.US Victory Capital Holdings Inc 20200827 0 17.09 17.11 16.95 16.95 59592 16.56 down up incorrect
VCYT.US Veracyte Inc 20200827 0 33.54 33.59 32.02 32.83 518107 32.83 down down correct
VECO.US Veeco Instruments Inc 20200827 0 12.35 12.54 12.1719 12.35 622571 12.35
VEON.US VEON Ltd 20200827 0 1.48 1.49 1.43 1.45 5369792 1.45 down down correct
VERB.US Verb Technology Company Inc 20200827 0 1.23 1.24 1.15 1.2 623806 1.2 down down correct
VERBW.US Verb Technology Company Inc 20200827 0 0.48 0.5398 0.4701 0.48 15510 0.48
VERI.US Veritone Inc 20200827 0 9.3 9.48 8.5 8.83 748900 8.83 down up incorrect
VERO.US Venus Concept Inc 20200827 0 3.14 3.31 3.09 3.17 245100 3.17 up up correct
VERU.US Veru Inc 20200827 0 2.75 2.78 2.66 2.69 467200 2.69 down up incorrect
VERX.US Vertex Inc 20200827 0 28.22 29.34 27.76 29.1 372347 29.1 up up correct
VERY.US Vericity Inc 20200827 0 7.9 7.9 6.91 6.91 6300 6.91 down down correct
VFF.US Village Farms International Inc 20200827 0 5.27 5.55 5.2 5.3 878700 5.3 up up correct
VFLEX.US VFLEX 20200827 0 24.24 24.24 24.24 24.24 0 22.5
VG.US Vonage Holdings Corp 20200827 0 11.24 11.27 11.0334 11.08 1561791 11.08 down down correct
VIA.US Via Renewables Inc 20200827 0 9.22 9.36 9.02 9.25 128489 8.3423 up up correct
VIAC.US ViacomCBS Inc 20200827 0 28.24 28.81 27.76 28.27 10530280 27.233 up up correct
VIACA.US ViacomCBS Inc 20200827 0 30.96 31.68 30.72 31.31 48958 30.2443 up up correct
VIASP.US Via Renewables Inc 20200827 0 21.7 22.1 21.67 21.719 6300 19.4542 up up correct
VIAV.US Viavi Solutions Inc 20200827 0 13.51 13.5562 13.02 13.18 1765544 13.18 down down correct
VICR.US Vicor Corporation 20200827 0 84.49 84.65 82.2213 84.21 170397 84.21 down down correct
VINC.US Vincerx Pharma Inc 20200827 0 10.125 10.125 10.125 10.125 0 10.125
VINO.US Gaucho Group Holdings Inc 20200827 0 0.28 0.4 0.28 0.394 7794 5.91 up up correct
VIOT.US Viomi Technology Co. Ltd 20200827 0 6.18 6.24 5.9801 6.18 191099 6.18
VIR.US Vir Biotechnology Inc 20200827 0 43.66 43.805 39.77 41.1 1030700 41.1 down down correct
VIRC.US Virco Mfg. Corporation 20200827 0 2.23 2.24 2.21 2.22 3000 2.22 down down correct
VIRT.US Virtu Financial Inc 20200827 0 26.23 26.64 25.97 25.99 1127037 24.6015 down down correct
VIRX.US Viracta Therapeutics Inc 20200827 0 2.9 2.9 2.8 2.8 608350 2.8 down down correct
VISL.US Vislink Technologies Inc 20200827 0 1.72 1.7694 1.67 1.76 1010834 1.76 up up correct
VITL.US Vital Farms Inc 20200827 0 40 42.5 38.07 38.98 295890 38.98 down down correct
VIVE.US Viveve Medical Inc 20200827 0 6.873 6.9 6.318 6.5 360425 6.5 down up incorrect
VIVO.US Meridian Bioscience Inc 20200827 0 15.47 15.475 13.52 14.66 1472864 14.66 down down correct
VJET.US voxeljet AG 20200827 0 7.9 8.6596 7.24 8.45 134453 8.45 up up correct
VKTX.US Viking Therapeutics Inc 20200827 0 8.13 8.15 7.34 7.44 1613993 7.44 down up incorrect
VLCN.US Volcon Inc. Common stock 20200827 0 6.5 6.5 6.5 6.5 850 6.5
VLDR.US Velodyne Lidar Inc 20200827 0 18.55 18.87 17.83 18.16 284844 18.16 down down correct
VLDRW.US Velodyne Lidar Inc 20200827 0 3.2 3.2 2.86 2.8902 547234 2.8902 down up incorrect
VLGEA.US Village Super Market Inc 20200827 0 25.13 25.45 25.07 25.35 25011 24.0354 up up correct
VLY.US Valley National Bancorp 20200827 0 7.53 7.85 7.53 7.85 1916708 7.3961 up up correct
VLYPO.US Valley National Bancorp 20200827 0 24.5 24.5 24.1211 24.2377 9575 22.356 down down correct
VLYPP.US Valley National Bancorp 20200827 0 26.478 27.05 26.478 27.04 4486 24.9131 up up correct
VMAC.US Vistas Media Acquisition Company Inc 20200827 0 9.75 9.92 9.75 9.86 822200 9.86 up up correct
VMACU.US Vistas Media Acquisition Company Inc 20200827 0 9.95 9.99 9.94 9.99 114000 9.99 up up correct
VMACW.US Vistas Media Acquisition Company Inc 20200827 0 0.2208 0.27 0.21 0.21 18300 0.21 down down correct
VMD.US Viemed Healthcare Inc 20200827 0 11.09 11.09 10.67 10.72 149359 10.72 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20200827 0 10.39 10.6 10.3 10.47 298557 10.47 up up correct
VNET.US 21Vianet Group Inc 20200827 0 24.08 24.19 22.72 23.25 3418711 23.25 down up incorrect
VNOM.US Viper Energy Partners LP 20200827 0 10.17 10.29 10 10.22 348421 9.5339 up up correct
VOD.US Vodafone Group Plc 20200827 0 15.2 15.2 15.02 15.07 2340281 13.7203 down down correct
VOXX.US VOXX International Corporation 20200827 0 6.83 6.83 6.51 6.58 35112 6.58 down down correct
VQS.US Viq Solutions Inc 20200827 0 2.95 2.9592 2.92 2.94 29774 2.94 down down correct
VRA.US Vera Bradley Inc 20200827 0 4.75 5.005 4.71 4.86 338797 4.86 up up correct
VRAY.US ViewRay Inc 20200827 0 2.7 2.733 2.63 2.67 491300 2.67 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20200827 0 9.15 9.2 8.54 8.94 182400 8.94 down down correct
VRDN.US Viridian Therapeutics Inc 20200827 0 1 1.02 0.95 0.9652 58072 14.478 down down correct
VREX.US Varex Imaging Corporation 20200827 0 11.63 11.65 11.105 11.475 610600 11.475 down down correct
VRM.US Vroom Inc 20200827 0 65.94 67 64.9 66.14 505500 66.14 up up correct
VRME.US VerifyMe Inc 20200827 0 4.06 4.25 4 4 58801 4 down up incorrect
VRMEW.US VerifyMe Inc 20200827 0 1.0351 1.15 0.9201 1.1 2545 1.1 up up correct
VRNA.US Verona Pharma plc 20200827 0 7.46 7.74 7.3 7.38 290655 7.38 down down correct
VRNS.US Varonis Systems Inc 20200827 0 123.57 124.8 122.15 122.76 872622 40.92 down down correct
VRNT.US Verint Systems Inc 20200827 0 46.6384 46.6384 45.6986 46.3185 231378 23.5958 down down correct
VRRM.US Verra Mobility Corporation 20200827 0 10.94 11.18 10.81 11.02 585300 11.02 up down incorrect
VRSK.US Verisk Analytics Inc 20200827 0 187.39 188.49 185.52 186.61 855892 184.952 down up incorrect
VRSN.US VeriSign Inc 20200827 0 209.97 209.97 207.13 207.87 396700 207.87 down down correct
VRTS.US Virtus Investment Partners Inc 20200827 0 139.38 141.77 138.58 139.99 39355 137.2006 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20200827 0 272.95 275.625 269.72 274.34 961049 274.34 up up correct
VS.US Versus Systems Inc 20200827 0 0.1638 0.19 0.1624 0.19 6977 3.04 up up correct
VSAT.US Viasat Inc 20200827 0 40.12 40.6 40.03 40.12 675090 40.12
VSEC.US VSE Corporation 20200827 0 29.65 30.01 29.25 29.56 9638 29.2496 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20200827 0 5.99 5.99 5.99 5.99 0 5.7131
VSLCX.US Invesco Senior Loan Fund Class C 20200827 0 6.01 6.01 6.01 6.01 0 5.789
VSLYX.US If Inv Snr Fnd Y 20200827 0 6 6 6 6 0 5.7038
VSTA.US Vasta Platform Limited 20200827 0 15.65 15.7 14.41 14.72 697767 14.72 down down correct
VSTM.US Verastem Inc 20200827 0 1.32 1.33 1.26 1.26 2626800 1.26 down down correct
VTGN.US VistaGen Therapeutics Inc 20200827 0 0.7513 0.7598 0.656 0.6737 2088609 0.6737 down down correct
VTNR.US Vertex Energy Inc 20200827 0 0.62 0.645 0.5631 0.5846 560647 0.5846 down down correct
VTRS.US Viatris Inc 20200827 0 16.32 16.46 16.15 16.18 3048884 15.8114 down down correct
VTSI.US VirTra Inc 20200827 0 3.21 3.36 3.21 3.29 29019 3.29 up down incorrect
VTVT.US vTv Therapeutics Inc 20200827 0 2.12 2.17 2.07 2.12 199472 2.12
VUZI.US Vuzix Corporation 20200827 0 3.68 3.77 3.61 3.69 431311 3.69 up up correct
VVPR.US VivoPower International PLC 20200827 0 4.01 5.4 4 4.88 2174426 4.88 up up correct
VWTR.US Vidler Water Resources Inc 20200827 0 8.83 9.06 8.71 8.75 41100 8.75 down down correct
VXRT.US Vaxart Inc 20200827 0 6.6 6.6 6.21 6.29 8647900 6.29 down down correct
VYGR.US Voyager Therapeutics Inc 20200827 0 11.94 12.14 11.64 11.74 154600 11.74 down down correct
VYNE.US VYNE Therapeutics Inc 20200827 0 5.76 5.84 5.56 5.72 489050 5.72 down down correct
VYNT.US Vyant Bio Inc 20200827 0 5.21 5.55 5.12 5.48 296600 5.48 up up correct
WABC.US Westamerica Bancorporation 20200827 0 60.87 62.07 60.87 61.64 57219 59.4535 up up correct
WAFD.US Washington Federal Inc 20200827 0 23.77 24.46 23.77 24.07 295095 23.1404 up down incorrect
WAFU.US Wah Fu Education Group Limited 20200827 0 4.55 4.6303 4.21 4.26 101922 4.26 down down correct
WASH.US Washington Trust Bancorp Inc 20200827 0 33.42 34.55 33.42 33.97 26850 32.0706 up up correct
WATT.US Energous Corporation 20200827 0 3.77 3.87 3.62 3.68 1073778 3.68 down down correct
WB.US Weibo Corporation 20200827 0 35.91 36.55 35.8293 36.27 1413025 36.27 up up correct
WBA.US Walgreens Boots Alliance Inc 20200827 0 38.65 39.45 38.46 39.34 6072537 37.4427 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20200827 0 43.906 44.28 43.22 43.85 569800 43.85 down up incorrect
WDAY.US Workday Inc 20200827 0 211.7 219.29 209 216.63 5558760 216.63 up up correct
WDC.US Western Digital Corporation 20200827 0 34.592 35.34 33.88 35.24 6727872 35.24 up up correct
WDFC.US WD 20200827 0 204.14 204.7 201.7805 202.2 65802 199.2746 down up incorrect
WEFCX.US Wildermuth Endowment Strategy Fund Class 20200827 0 12.87 12.87 12.87 12.87 0 12.7623
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20200827 0 13.4 13.4 13.4 13.4 0 13.2931
WEN.US The Wendy's Company 20200827 0 21.27 21.795 21.25 21.51 2322333 20.9737 up up correct
WERN.US Werner Enterprises Inc 20200827 0 47.32 47.4 46.76 47.03 724154 46.4736 down down correct
WESFX.US Wildermuth Endowment Strategy Fund 20200827 0 13.34 13.34 13.34 13.34 0 13.2332
WETF.US WisdomTree Investments Inc 20200827 0 3.81 3.925 3.75 3.76 556541 3.6604 down down correct
WEYS.US Weyco Group Inc 20200827 0 18.34 18.35 18.18 18.18 3202 17.387 down down correct
WFCF.US Where Food Comes From Inc 20200827 0 1.7 1.83 1.7 1.71 7222 6.7718 up up correct
WFCPX.US Wells Fargo & Co Non 20200827 0 26.35 26.35 26.35 26.35 0 26.35
WHF.US WhiteHorse Finance Inc 20200827 0 10.65 10.81 10.47 10.49 85842 8.8641 down down correct
WHFBZ.US WHFBZ 20200827 0 25.25 25.2957 25 25.2 3320 23.29 down up incorrect
WHLM.US Wilhelmina International Inc 20200827 0 3.11 3.42 3 3.1 14865 3.1 down down correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20200827 0 3.13 3.155 3.06 3.1 36700 3.1 down up incorrect
WHLRD.US Wheeler Real Estate Investment Trust Inc 20200827 0 14.66 14.723 14.65 14.7 2200 14.7 up up correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20200827 0 11.35 11.35 10.17 10.25 2400 10.25 down down correct
WILC.US G. Willi 20200827 0 20.59 20.95 20.05 20.7685 5771 19.5858 up up correct
WIMI.US WiMi Hologram Cloud Inc 20200827 0 7.65 7.99 7.38 7.48 2056803 7.48 down down correct
WINA.US Winmark Corporation 20200827 0 158.2455 158.2455 156.81 156.82 7129 148.2657 down down correct
WING.US Wingstop Inc 20200827 0 167.44 168.69 164.5233 165.63 266060 158.5513 down down correct
WINT.US Windtree Therapeutics Inc 20200827 0 8.24 8.27 8.02 8.27 26463 8.27 up up correct
WIRE.US Encore Wire Corporation 20200827 0 52.3 52.81 51.99 52.17 36448 52.0899 down up incorrect
WISA.US Summit Wireless Technologies Inc 20200827 0 2.18 2.18 1.98 2.05 260700 2.05 down down correct
WIX.US Wix.com Ltd 20200827 0 299.09 299.09 286 291.05 466860 291.05 down up incorrect
WKEY.US WISeKey International Holding AG 20200827 0 9.72 9.72 8.6 9.03 219900 9.03 down down correct
WKHS.US Workhorse Group Inc 20200827 0 17.26 17.63 16.37 16.755 9735407 16.755 down up incorrect
WKSP.US Worksport Ltd. Common Stock 20200827 0 0.163 0.163 0.138 0.142 460400 0.142 down down correct
WLDN.US Willdan Group Inc 20200827 0 28.74 29.04 27.82 28.23 55496 28.23 down up incorrect
WLFC.US Willis Lease Finance Corporation 20200827 0 20.88 22.31 20.88 21.43 9500 21.43 up up correct
WLTW.US Willis Towers Watson Public Limited Company 20200827 0 202.1 206.66 201.32 205.56 616724 202.2982 up up correct
WMG.US Warner Music Group Corp 20200827 0 29.68 29.97 28.75 28.84 417161 28.3113 down down correct
WNEB.US Western New England Bancorp Inc 20200827 0 5.1 5.1412 5.05 5.08 61230 4.9183 down down correct
WORX.US SCWorx Corp 20200827 0 2 2.22 1.87 2.2 3550574 2.2 up up correct
WPRT.US Westport Fuel Systems Inc 20200827 0 1.78 1.8 1.65 1.7 1391450 1.7 down down correct
WRAP.US Wrap Technologies Inc 20200827 0 8.76 8.82 8.056 8.27 724900 8.27 down up incorrect
WRLD.US World Acceptance Corporation 20200827 0 96.99 96.99 94.01 94.01 60300 94.01 down down correct
WSBC.US WesBanco Inc 20200827 0 22.67 23.46 22.67 23.13 254115 21.7259 up up correct
WSBCP.US WesBanco Inc 20200827 0 26.2 26.39 26.13 26.38 496100 24.0191 up up correct
WSBF.US Waterstone Financial Inc 20200827 0 15.6 15.9 15.6 15.66 73726 14.3448 up down incorrect
WSC.US WillScot Mobile Mini Holdings Corp 20200827 0 18.24 18.48 18.04 18.34 1477400 18.34 up up correct
WSFS.US WSFS Financial Corporation 20200827 0 29.35 30.17 29.21 29.91 143646 29.4941 up up correct
WSTG.US Wayside Technology Group Inc 20200827 0 22.83 23.23 21.99 22.33 19596 21.5995 down down correct
WTBA.US West Bancorporation Inc 20200827 0 17.49 17.93 17.37 17.5 16468 16.7163 up up correct
WTER.US The Alkaline Water Company Inc 20200827 0 1.56 1.56 1.42 1.51 1295429 1.51 down up incorrect
WTFC.US Wintrust Financial Corporation 20200827 0 44.76 45.64 44.02 45.15 165061 44.1883 up up correct
WTFCM.US Wintrust Financial Corporation 20200827 0 26.015 26.04 25.84 26.04 5371 24.1634 up up correct
WTFCP.US Wintrust Financial Corporation 20200827 0 26.69 26.72 26.64 26.66 18892 24.4355 down up incorrect
WTRH.US Waitr Holdings Inc 20200827 0 4.36 4.38 4.06 4.18 3151602 4.18 down down correct
WTW.US Weight Watchers International Inc 20200827 0 23.55 25.37 23.55 24.85 24224 24.85 up up correct
WVE.US Wave Life Sciences Ltd 20200827 0 12.01 12.32 11.59 11.83 994800 11.83 down down correct
WVFC.US WVS Financial Corp 20200827 0 13.47 13.47 13.47 13.47 49 13.0399
WVVI.US Willamette Valley Vineyards Inc 20200827 0 6.53 6.62 6.485 6.61 2264 6.61 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20200827 0 5.2 5.2251 5.01 5.0351 628 4.6808 down down correct
WW.US WW International Inc 20200827 0 23.25 25.4 23.25 24.79 2109125 24.79 up up correct
WWD.US Woodward Inc 20200827 0 83.99 87.56 83.6157 86.6 455763 86.0531 up up correct
WYNN.US Wynn Resorts Limited 20200827 0 84.875 88.35 84.68 86.52 4183126 86.52 up down incorrect
XAIR.US Beyond Air Inc 20200827 0 6.18 6.21 5.55 5.58 293000 5.58 down down correct
XBIO.US Xenetic Biosciences Inc 20200827 0 1.12 1.12 1.02 1.06 210190 1.06 down down correct
XBIOW.US Xenetic Biosciences Inc 20200827 0 1.2 1.2 1.2 1.2 0 1.2
XBIT.US XBiotech Inc 20200827 0 18.81 18.9 17.98 18.25 171744 18.25 down down correct
XCAPX.US ACAP Strategic Fund 20200827 0 26.14 26.14 26.14 26.14 0 25.1061
XCBFX.US Capstone Church Bond Fund 20200827 0 12 12 12 12 0 12
XCLIX.US XCLIX 20200827 0 10.94 10.94 10.94 10.94 0 10.582
XCUR.US Exicure Inc 20200827 0 2.18 2.22 2.08 2.11 124000 2.11 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20200827 0 19.49 19.49 19.49 19.49 0 19.49
XEL.US Xcel Energy Inc 20200827 0 68.58 68.905 68.105 68.63 1900751 65.9015 up up correct
XELA.US Exela Technologies Inc 20200827 0 0.4352 0.4595 0.43 0.4521 2373207 1.3563 up up correct
XELB.US Xcel Brands Inc 20200827 0 0.8106 0.85 0.8 0.8212 85157 0.8212 up up correct
XENE.US Xenon Pharmaceuticals Inc 20200827 0 12.51 12.98 11.17 11.61 99960 11.61 down down correct
XENT.US Intersect ENT Inc 20200827 0 19.2 19.21 18.755 18.82 121596 18.82 down down correct
XERS.US Xeris Pharmaceuticals Inc 20200827 0 4.03 4.25 3.74 3.85 3841200 3.85 down down correct
XFOR.US X4 Pharmaceuticals Inc 20200827 0 8.03 8.1715 7.91 7.97 58016 7.97 down down correct
XGEIX.US Guggenheim Energy & Income Fund 20200827 0 783.69 783.69 783.69 783.69 0 643.8481
XGN.US Exagen Inc 20200827 0 14.34 15.32 14.34 15.1 25400 15.1 up up correct
XILSX.US Pioneer ILS Interval Fund 20200827 0 8.67 8.67 8.67 8.67 0 8.2394
XLNX.US Xilinx Inc 20200827 0 105.22 105.3 103.08 103.72 1818221 103.233 down up incorrect
XLRN.US Acceleron Pharma Inc 20200827 0 92.84 95.19 91.67 94.71 552382 94.71 up up correct
XNCR.US Xencor Inc 20200827 0 35.63 36.24 35.31 35.89 135640 35.89 up up correct
XNET.US Xunlei Limited 20200827 0 3.69 3.69 3.51 3.52 453882 3.52 down down correct
XOMA.US XOMA Corporation 20200827 0 19.66 20.01 19.2 19.69 38462 19.69 up up correct
XONE.US The ExOne Company 20200827 0 10.28 10.33 9.8201 10.05 118202 10.05 down down correct
XP.US XP Inc 20200827 0 48 49.99 47.77 49.6 976200 49.6 up up correct
XPEL.US XPEL Inc 20200827 0 25.83 25.87 24.36 24.95 207938 24.95 down down correct
XPER.US Xperi Holding Corporation 20200827 0 13.49 13.675 12.81 12.88 827509 12.7086 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20200827 0 5.99 5.99 5.99 5.99 0 5.7167
XRAY.US DENTSPLY SIRONA Inc 20200827 0 43.77 44.865 43.6 44.73 1719472 44.3073 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20200827 0 18.81 19.155 18.72 19.1 2853075 18.0355 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20200827 0 10.36 10.36 10.36 10.36 0 9.8891
XSICX.US Voya Senior Income Fund Class 20200827 0 10.34 10.34 10.34 10.34 0 9.9319
XSIIX.US ING Senior Incm Fd 20200827 0 10.32 10.32 10.32 10.32 0 9.8186
XSILX.US XSILX 20200827 0 8.69 8.69 8.69 8.69 0 8.3583
XSIWX.US ING Senior Incm Fd 20200827 0 10.37 10.37 10.37 10.37 0 9.8685
XSLCX.US Invesco Senior Loan Fund Class 20200827 0 5.99 5.99 5.99 5.99 0 5.99
XSPA.US XpresSpa Group Inc 20200827 0 2.705 2.74 2.55 2.58 7352031 2.58 down down correct
XTLB.US XTL Biopharmaceuticals Ltd 20200827 0 1.7 1.7 1.61 1.61 3927 1.61 down up incorrect
XXII.US 22nd Century Group Inc. Common Stock 20200827 0 0.62 0.654 0.62 0.634 481200 0.634 up up correct
YELL.US Yellow Corporation 20200827 0 4.25 4.39 4.15 4.34 1270600 4.34 up up correct
YI.US 111 Inc 20200827 0 6.37 6.49 6.22 6.25 48000 6.25 down up incorrect
YJ.US Yunji Inc 20200827 0 2.6 2.614 2.45 2.51 138100 2.51 down down correct
YMAB.US Y 20200827 0 42.87 42.87 40.49 41.26 96700 41.26 down down correct
YMTX.US Yumanity Therapeutics Inc 20200827 0 1.38 1.38 1.31 1.38 38666 27.6
YNDX.US Yandex N.V 20200827 0 65.68 65.78 63.86 64.59 3180479 64.59 down down correct
YORW.US The York Water Company 20200827 0 45.34 45.78 45.27 45.39 34982 44.4574 up up correct
YTEN.US Yield10 Bioscience Inc 20200827 0 5.11 5.11 4.41 4.41 115335 4.41 down down correct
YTRA.US Yatra Online Inc 20200827 0 0.72 0.724 0.69 0.7 156300 0.7 down down correct
YVR.US Liquid Media Group Ltd 20200827 0 1.7 1.7 1.62 1.7 148000 1.7
YY.US JOYY Inc 20200827 0 91.25 91.64 88.29 88.53 779053 85.0354 down down correct
Z.US Zillow Group Inc 20200827 0 84.23 86.81 83.06 85.24 2512100 85.24 up up correct
ZBRA.US Zebra Technologies Corporation 20200827 0 287.23 287.71 275.53 277.26 267423 277.26 down down correct
ZCMD.US Zhongchao Inc 20200827 0 2.14 2.2 2.01 2.11 39700 2.11 down down correct
ZD.US Ziff Davis Inc. 20200827 0 74 74.87 72.77 72.77 403703 72.77 down down correct
ZEST.US Ecoark Holdings Inc. Common Stock 20200827 0 3.3 3.3 3.08 3.14 204600 3.14 down down correct
ZEUS.US Olympic Steel Inc 20200827 0 10.78 11.13 10.72 10.9 22797 10.8306 up up correct
ZG.US Zillow Group Inc 20200827 0 83.77 86.49 82.82 84.96 477863 84.96 up up correct
ZGNX.US Zogenix Inc 20200827 0 22.09 22.27 21.69 22.15 407791 22.15 up up correct
ZGYH.US Yunhong International 20200827 0 9.82 9.82 9.82 9.82 0 9.82
ZGYHR.US Yunhong International 20200827 0 0.19 0.2155 0.19 0.19 0 0.19
ZGYHU.US Yunhong International 20200827 0 10.06 10.06 10.06 10.06 200 10.06
ZI.US ZoomInfo Technologies Inc 20200827 0 38.8 38.87 36.03 37.03 2146300 37.03 down down correct
ZION.US Zions Bancorporation National Association 20200827 0 32.33 33.575 32.31 33.29 1866294 32.1828 up up correct
ZIONL.US ZIONL 20200827 0 27.31 27.7 27.3 27.59 9100 25.1062 up up correct
ZIONO.US Zions Bancorporation National Association 20200827 0 27.53 27.92 27.45 27.77 5000 25.4589 up up correct
ZIONP.US Zions Bancorporation National Association 20200827 0 23.25 23.96 23.25 23.8 5585 22.3783 up down incorrect
ZIOP.US ZIOPHARM Oncology Inc 20200827 0 2.78 2.78 2.68 2.68 940281 2.68 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20200827 0 0.1099 0.1099 0.09 0.1099 85960 0.1099
ZIXI.US Zix Corporation 20200827 0 6.1 6.12 5.96 6.01 651600 6.01 down down correct
ZKIN.US ZK International Group Co. Ltd 20200827 0 1.185 1.21 1.13 1.15 47500 1.15 down down correct
ZLAB.US Zai Lab Limited 20200827 0 83.7 84.405 80.01 80.45 299600 80.45 down down correct
ZM.US Zoom Video Communications Inc 20200827 0 295.69 301.52 290.33 294.68 5560600 294.68 down up incorrect
ZNGA.US Zynga Inc 20200827 0 9.16 9.16 8.87 8.99 24944200 8.99 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20200827 0 35.53 35.55 31.7 33.84 167500 33.84 down down correct
ZS.US Zscaler Inc 20200827 0 141.99 142.24 137.68 138.76 1906400 138.76 down up incorrect
ZSAN.US Zosano Pharma Corporation 20200827 0 1.68 1.73 1.62 1.64 2806529 1.64 down up incorrect
ZUMZ.US Zumiez Inc 20200827 0 26.2 27 26.17 26.72 412205 26.72 up up correct
ZVO.US Zovio Inc 20200827 0 4.59 4.6 4.31 4.58 442000 4.58 down down correct
ZVZZT.US NASDAQ TEST STOCK 20200827 0 10.02 10.02 9.99 10.02 1193821 10.02
ZYNE.US Zynerba Pharmaceuticals Inc 20200827 0 3.79 3.971 3.79 3.81 450391 3.81 up down incorrect
ZYXI.US Zynex Inc 20200827 0 15.55 15.6 14.53 15.07 844300 15.07 down down correct

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