CollectAI

close-nasdaq_stocks

2020/09/10

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20200910 0 10.69 10.69 10.69 10.69 0 10.1561
AACG.US ATA Creativity Global 20200910 0 1.08 1.09 1.07 1.07 26856 1.07 down down correct
AADI.US Aadi Bioscience Inc 20200910 0 19.5 20.4 17.55 18.45 138630 18.45 down down correct
AAIDX.US AAIDX 20200910 0 20.92 20.92 20.92 20.92 0 19.081
AAL.US American Airlines Group Inc 20200910 0 13.21 13.49 12.97 13.005 52318551 13.005 down down correct
AAME.US Atlantic American Corporation 20200910 0 2.0148 2.0287 1.96 1.96 768 1.9498 down down correct
AAOI.US Applied Optoelectronics Inc 20200910 0 10.39 10.46 9.86 9.86 506359 9.86 down down correct
AAON.US AAON Inc 20200910 0 55.64 56.48 55.27 56.09 263095 55.6354 up up correct
AAPL.US Apple Inc 20200910 0 120.36 120.5 112.5 113.49 182274391 112.6004 down down correct
AATC.US Image Sensing Systems Inc 20200910 0 3.89 3.94 3.78 3.89 2600 3.7013
AAWW.US Atlas Air Worldwide Holdings Inc 20200910 0 56.5 57.8 56.475 57.16 546001 57.16 up up correct
ABCB.US Ameris Bancorp 20200910 0 24.02 24.2479 23.37 23.4 188612 22.9538 down down correct
ABEO.US Abeona Therapeutics Inc 20200910 0 2.06 2.155 2.01 2.04 633660 2.04 down down correct
ABIO.US ARCA biopharma Inc 20200910 0 4.56 4.6789 4.4782 4.56 349611 4.56
ABMD.US Abiomed Inc 20200910 0 279 282.835 271.16 272.02 210489 272.02 down down correct
ABST.US Absolute Software Corporation 20200910 0 10.59 10.59 10.13 10.13 1300 9.8758 down up incorrect
ABTX.US Allegiance Bancshares Inc 20200910 0 25.08 25.2 24.65 24.76 42439 24.3881 down down correct
ABUS.US Arbutus Biopharma Corporation 20200910 0 2.6 2.6101 2.39 2.41 1316086 2.41 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20200910 0 3.95 3.95 3.95 3.95 153 3.95
ACAD.US ACADIA Pharmaceuticals Inc 20200910 0 37.99 38.04 36.35 36.42 1020070 36.42 down down correct
ACB.US Aurora Cannabis Inc 20200910 0 7.67 7.84 7.4 7.42 3116903 7.42 down up incorrect
ACBI.US Atlantic Capital Bancshares Inc 20200910 0 11.52 11.9 11.5 11.595 62900 11.595 up up correct
ACCD.US Accolade Inc 20200910 0 33.49 34.395 33.043 34.07 171838 34.07 up up correct
ACER.US Acer Therapeutics Inc 20200910 0 2.36 2.39 2.25 2.28 72963 2.28 down down correct
ACET.US Adicet Bio Inc 20200910 0 2.11 2.18 2.03 2.11 24690 14.77
ACEVU.US ACE Convergence Acquisition Corp 20200910 0 10.092 10.092 10.02 10.03 14700 10.03 down down correct
ACGL.US Arch Capital Group Ltd 20200910 0 31.6 31.77 31.06 31.16 1266764 31.16 down down correct
ACGLO.US Arch Capital Group Ltd 20200910 0 26.23 26.58 26.23 26.58 14521 24.5853 up up correct
ACHC.US Acadia Healthcare Company Inc 20200910 0 29.32 29.7 28.83 28.84 543304 28.84 down down correct
ACHV.US Achieve Life Sciences Inc 20200910 0 7.35 8.4 7.32 8.05 217655 8.05 up up correct
ACIU.US AC Immune SA 20200910 0 7.87 8 7.7 7.76 195200 7.76 down down correct
ACIW.US ACI Worldwide Inc 20200910 0 25.196 25.43 24.15 24.19 2601055 24.19 down down correct
ACLS.US Axcelis Technologies Inc 20200910 0 21.34 21.8 20.675 20.83 527451 20.83 down down correct
ACMR.US ACM Research Inc 20200910 0 61.05 62.93 59.3 60.66 556400 60.66 down down correct
ACNB.US ACNB Corporation 20200910 0 21.5 21.86 20.7 20.99 12417 20.0541 down up incorrect
ACOR.US Acorda Therapeutics Inc 20200910 0 0.4588 0.4869 0.4552 0.4727 532309 2.8362 up up correct
ACRS.US Aclaris Therapeutics Inc 20200910 0 2.17 2.28 2.1 2.19 95340 2.19 up up correct
ACRX.US AcelRx Pharmaceuticals Inc 20200910 0 1.16 1.17 1.09 1.09 396000 1.09 down down correct
ACST.US Acasti Pharma Inc 20200910 0 0.1945 0.205 0.1901 0.2 791620 1.6 up up correct
ACTG.US Acacia Research Corporation 20200910 0 3.84 3.925 3.82 3.82 112420 3.82 down down correct
ADAP.US Adaptimmune Therapeutics plc 20200910 0 8.07 8.42 8.01 8.1 449715 8.1 up up correct
ADBE.US Adobe Inc 20200910 0 491.15 501.85 473.5001 476.26 4248135 476.26 down down correct
ADES.US Advanced Emissions Solutions Inc 20200910 0 3.8 3.9 3.5193 3.89 397349 3.89 up up correct
ADI.US Analog Devices Inc 20200910 0 115.81 116.85 113.67 114.27 2403914 111.9009 down down correct
ADIL.US Adial Pharmaceuticals Inc 20200910 0 1.25 1.35 1.24 1.32 260066 1.32 up up correct
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20200910 0 0.3398 0.35 0.3393 0.3495 841 0.3495 up up correct
ADMA.US ADMA Biologics Inc 20200910 0 2.24 2.38 2.22 2.28 2787500 2.28 up down incorrect
ADMP.US Adamis Pharmaceuticals Corporation 20200910 0 0.778 0.7978 0.741 0.7696 1234683 0.7696 down down correct
ADMS.US Adamas Pharmaceuticals Inc 20200910 0 5.27 5.4567 5.06 5.06 175040 5.06 down down correct
ADN.US Advent Technologies Holdings Inc 20200910 0 10.365 10.38 10.353 10.38 900 10.38 up down incorrect
ADNWW.US Advent Technologies Holdings Inc 20200910 0 0.65 0.65 0.6 0.6 65675 0.6 down up incorrect
ADP.US Automatic Data Processing Inc 20200910 0 136.43 136.72 131.28 131.9 2463712 128.7487 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20200910 0 38.28 40 38.28 39.17 1202400 39.17 up up correct
ADSK.US Autodesk Inc 20200910 0 234 239.01 226.95 228.2 2128563 228.2 down down correct
ADTN.US ADTRAN Inc 20200910 0 10.32 10.41 10.07 10.08 248913 9.8265 down down correct
ADTX.US Aditxt Inc 20200910 0 2.18 2.18 1.92 2 1452000 2 down down correct
ADUS.US Addus HomeCare Corporation 20200910 0 92.7 93.29 91.6 92.26 118915 92.26 down down correct
ADV.US Advantage Solutions Inc 20200910 0 10.51 10.51 10.27 10.38 678200 10.38 down down correct
ADVM.US Adverum Biotechnologies Inc 20200910 0 11.94 12.23 11.525 11.58 955267 11.58 down down correct
ADXN.US Addex Therapeutics Ltd 20200910 0 13.13 13.13 13.13 13.13 900 13.13
ADXS.US Advaxis Inc 20200910 0 0.438 0.46 0.42 0.44 816400 0.44 up up correct
AEGN.US Aegion Corporation 20200910 0 15.04 15.06 14.49 14.63 129611 14.63 down up incorrect
AEHL.US Antelope Enterprise Holdings Limited 20200910 0 2.06 2.18 2.0101 2.1 188858 2.1 up up correct
AEHR.US Aehr Test Systems 20200910 0 1.4 1.45 1.34 1.35 219700 1.35 down down correct
AEIS.US Advanced Energy Industries Inc 20200910 0 60.54 61.01 57.81 57.85 282603 57.6026 down down correct
AEL.US PB 20200910 0 25.59 25.69 25.4725 25.51 49092 23.7112 down down correct
AEMD.US Aethlon Medical Inc 20200910 0 1.36 1.37 1.3 1.35 99471 1.35 down down correct
AEP.US American Electric Power Company Inc 20200910 0 79.4 79.59 78.14 78.52 2424081 75.1819 down down correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20200910 0 49.04 49.04 48.19 48.19 341300 43.8723 down down correct
AEPPZ.US American Electric Power Company Inc 20200910 0 48.37 48.63 48.23 48.57 216700 45.057 up up correct
AERI.US Aerie Pharmaceuticals Inc 20200910 0 11.6 11.67 10.82 10.83 874651 10.83 down down correct
AESE.US Allied Esports Entertainment Inc 20200910 0 1.36 1.44 1.35 1.38 433800 1.38 up up correct
AEY.US ADDvantage Technologies Group Inc 20200910 0 2.15 2.1858 2.05 2.05 123810 2.05 down down correct
AEYE.US AudioEye Inc 20200910 0 16.2 16.3671 15.3 15.79 110660 15.79 down down correct
AEZS.US Aeterna Zentaris Inc 20200910 0 0.39 0.39 0.375 0.3799 2789971 0.3799 down down correct
AFBI.US Affinity Bancshares Inc 20200910 0 8.546 8.7996 8.5129 8.5239 1316 8.5239 down down correct
AFIB.US Acutus Medical Inc 20200910 0 33.01 33.85 32.52 32.84 129500 32.84 down down correct
AFIN.US American Finance Trust Inc 20200910 0 6.86 6.9597 6.78 6.795 411138 6.1531 down up incorrect
AFINP.US American Finance Trust Inc 20200910 0 23.47 23.49 23.35 23.35 6700 21.3211 down down correct
AFMD.US Affimed N.V 20200910 0 3.39 3.485 3.37 3.41 868903 3.41 up up correct
AFYA.US Afya Limited 20200910 0 25.98 26.4 25.76 26 147600 26 up up correct
AGBA.US AGBA Acquisition Limited 20200910 0 10.32 10.32 10.32 10.32 100 10.32
AGBAR.US AGBA Acquisition Limited 20200910 0 0.23 0.23 0.23 0.23 12 0.23
AGBAU.US AGBA Acquisition Limited 20200910 0 10.7 10.7 10.7 10.7 0 10.7
AGBAW.US AGBA Acquisition Limited 20200910 0 0.21 0.24 0.21 0.24 8129 0.24 up up correct
AGEN.US Agenus Inc 20200910 0 4.19 5.38 4.19 5.19 19909580 5.19 up up correct
AGFS.US AgroFresh Solutions Inc 20200910 0 2.58 2.63 2.52 2.52 105000 2.52 down down correct
AGIL.US AgileThought Inc 20200910 0 10 10 10 10 501 10
AGILW.US AgileThought Inc 20200910 0 0.49 0.495 0.43 0.43 2213 0.43 down down correct
AGIO.US Agios Pharmaceuticals Inc 20200910 0 39.8 40.225 38.32 38.32 371761 38.32 down down correct
AGLE.US Aeglea BioTherapeutics Inc 20200910 0 7.24 7.38 6.85 6.87 187500 6.87 down down correct
AGMH.US AGM Group Holdings Inc 20200910 0 14.36 14.82 14.32 14.82 3200 14.82 up up correct
AGNC.US AGNC Investment Corp 20200910 0 14.27 14.34 14.145 14.21 6921795 12.7059 down down correct
AGNCM.US AGNC Investment Corp 20200910 0 23.72 23.72 23.6 23.6 14555 21.6526 down down correct
AGNCN.US AGNC Investment Corp 20200910 0 24.25 24.35 24.17 24.3 33479 22.305 up up correct
AGNCO.US AGNC Investment Corp 20200910 0 23.57 23.57 23.45 23.5649 38600 21.7081 down up incorrect
AGNCP.US AGNC Investment Corp. 20200910 0 22.661 22.75 22.54 22.6 48392 20.8683 down down correct
AGRX.US Agile Therapeutics Inc 20200910 0 3.2 3.75 3.1555 3.54 3863418 3.54 up up correct
AGTC.US Applied Genetic Technologies Corporation 20200910 0 5.26 5.56 5 5.03 431116 5.03 down down correct
AGYS.US Agilysys Inc 20200910 0 24.39 25.05 24.21 24.66 119924 24.66 up up correct
AHCO.US AdaptHealth Corp 20200910 0 22.39 23.97 22.39 22.72 495200 22.72 up up correct
AHPI.US Allied Healthcare Products Inc 20200910 0 5.73 5.75 5.26 5.54 165441 5.54 down down correct
AIH.US Aesthetic Medical International Holdings Group Limited 20200910 0 4.07 4.26 4.07 4.13 32000 4.13 up down incorrect
AIHS.US Senmiao Technology Limited 20200910 0 0.4719 0.495 0.4603 0.475 587242 0.475 up up correct
AIKI.US AIkido Pharma Inc 20200910 0 0.58 0.66 0.5503 0.6484 9397935 0.6484 up up correct
AIMC.US Altra Industrial Motion Corp 20200910 0 39.71 40.2251 39.41 39.49 248947 39.204 down down correct
AINV.US Apollo Investment Corporation 20200910 0 8.95 9.067 8.91 8.97 302320 7.5434 up down incorrect
AIRG.US Airgain Inc 20200910 0 13.39 13.45 13.14 13.18 76700 13.18 down up incorrect
AIRT.US Air T Inc 20200910 0 11.22 11.3304 11.15 11.15 862 11.15 down up incorrect
AIRTP.US Air T Inc 20200910 0 21.04 21.04 21.04 21.04 0 19.0366
AKAM.US Akamai Technologies Inc 20200910 0 109.16 109.86 105.68 106.34 1694011 106.34 down up incorrect
AKBA.US Akebia Therapeutics Inc 20200910 0 2.67 2.75 2.58 2.6 8428600 2.6 down down correct
AKRO.US Akero Therapeutics Inc 20200910 0 35.48 37.94 33.97 34.04 266100 34.04 down down correct
AKTS.US Akoustis Technologies Inc 20200910 0 7.58 7.69 7.43 7.48 345000 7.48 down down correct
AKTX.US Akari Therapeutics Plc 20200910 0 1.6 1.71 1.58 1.67 201303 1.67 up up correct
AKU.US Akumin Inc 20200910 0 2.96 3.026 2.9 2.9 16200 2.9 down up incorrect
AKUS.US Akouos Inc 20200910 0 26.37 30.67 25.19 25.19 185100 25.19 down down correct
ALAC.US Alberton Acquisition Corporation 20200910 0 10.75 10.75 10.71 10.71 1100 10.71 down down correct
ALACR.US Alberton Acquisition Corporation RT 20200910 0 0.25 0.25 0.25 0.25 27 0.25
ALACU.US Alberton Acquisition Corporation 20200910 0 10.8 10.8 10.8 10.8 0 10.8
ALACW.US Alberton Acquisition Corporation 20200910 0 0.1976 0.203 0.19 0.1956 17186 0.1956 down down correct
ALBO.US Albireo Pharma Inc 20200910 0 42.79 43.44 39.6 40 2792900 40 down up incorrect
ALCO.US Alico Inc 20200910 0 30.97 30.97 29.81 30.29 14206 28.9884 down up incorrect
ALDX.US Aldeyra Therapeutics Inc 20200910 0 6.46 6.96 6.46 6.78 528980 6.78 up down incorrect
ALEC.US Alector Inc 20200910 0 13 13.12 12.42 12.57 795300 12.57 down down correct
ALGN.US Align Technology Inc 20200910 0 324.06 333.065 323.995 327.95 1093245 327.95 up up correct
ALGT.US Allegiant Travel Company 20200910 0 135.02 138.375 134.27 134.32 128749 134.32 down down correct
ALIM.US Alimera Sciences Inc 20200910 0 5.742 5.9 5.71 5.71 8200 5.71 down down correct
ALJJ.US ALJ Regional Holdings Inc 20200910 0 0.9893 1.01 0.94 0.94 63376 0.94 down down correct
ALKS.US Alkermes plc 20200910 0 16.49 17.48 16.45 17.17 1463653 17.17 up up correct
ALLK.US Allakos Inc 20200910 0 90.5 90.5 81.4 81.52 132724 81.52 down down correct
ALLO.US Allogene Therapeutics Inc 20200910 0 34 34.83 32.84 32.9 443600 32.9 down up incorrect
ALLT.US Allot Ltd 20200910 0 9.57 9.79 9.49 9.49 166452 9.49 down down correct
ALNA.US Allena Pharmaceuticals Inc 20200910 0 1.17 1.23 1.12 1.12 804100 1.12 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20200910 0 122.29 124.96 121.19 121.19 385672 121.19 down down correct
ALOT.US AstroNova Inc 20200910 0 7.23 7.37 7 7.3 53166 7.3 up down incorrect
ALPN.US Alpine Immune Sciences Inc 20200910 0 7.46 7.6 7.35 7.47 110650 7.47 up down incorrect
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20200910 0 0.0495 0.05 0.045 0.0465 643613 0.0465 down down correct
ALRM.US Alarm.com Holdings Inc 20200910 0 56.93 58.57 56.38 57.22 351100 57.22 up up correct
ALRN.US Aileron Therapeutics Inc 20200910 0 1.25 1.25 1.18 1.21 170600 1.21 down down correct
ALRS.US Alerus Financial Corporation 20200910 0 22 22.45 21.78 22.11 42868 21.3896 up up correct
ALT.US Altimmune Inc 20200910 0 12.55 12.6 11.89 11.93 1972181 11.93 down down correct
ALTM.US Altus Midstream Company 20200910 0 12.41 12.54 12.15 12.15 45369 11.0634 down down correct
ALTO.US Alto Ingredients Inc 20200910 0 4.7 4.83 4.38 4.58 3289582 4.58 down up incorrect
ALTR.US Altair Engineering Inc 20200910 0 40.57 41.49 38.66 38.71 371200 38.71 down down correct
ALVR.US AlloVir Inc 20200910 0 23.33 23.96 21 22.19 241100 22.19 down down correct
ALXO.US ALX Oncology Holdings Inc 20200910 0 43.46 44.49 39.57 40.35 90100 40.35 down down correct
ALYA.US Alithya Group Inc 20200910 0 2.01 2.03 1.95 1.99 3300 1.99 down down correct
AMAL.US Amalgamated Financial Corp 20200910 0 12.18 12.24 11.63 11.9 57339 11.6025 down down correct
AMAT.US Applied Materials Inc 20200910 0 55.6 56.25 54.94 55.12 10670520 54.569 down down correct
AMBA.US Ambarella Inc 20200910 0 48.14 49.84 47.95 48.51 553491 48.51 up up correct
AMCX.US AMC Networks Inc 20200910 0 22.29 22.525 21.125 21.22 818001 21.22 down down correct
AMD.US Advanced Micro Devices Inc 20200910 0 83.07 83.31 78.38 78.98 51499396 78.98 down down correct
AMED.US Amedisys Inc 20200910 0 231.72 234.6925 227.33 228.47 144773 228.47 down down correct
AMEH.US Apollo Medical Holdings Inc 20200910 0 17.97 18.13 17.44 17.58 105874 17.58 down up incorrect
AMGN.US Amgen Inc 20200910 0 244.56 246.14 238.9 240.64 2126722 231.8439 down down correct
AMKR.US Amkor Technology Inc 20200910 0 11.25 11.4 10.96 10.97 939767 10.8634 down down correct
AMNB.US American National Bankshares Inc 20200910 0 22.31 22.31 21.45 21.7 16995 20.8178 down down correct
AMOT.US Allied Motion Technologies Inc 20200910 0 40.8 41.09 40.03 40.23 12958 26.7293 down down correct
AMPG.US AmpliTech Group Inc 20200910 0 0.056 0.056 0.0501 0.055 118209 1.1 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20200910 0 20.03 20.31 19.43 19.47 189939 19.47 down down correct
AMRK.US A 20200910 0 26.15 26.15 25.72 26.06 68877 23.678 down down correct
AMRN.US Amarin Corporation plc 20200910 0 4.23 4.41 4.17 4.18 10201850 4.18 down down correct
AMRS.US Amyris Inc 20200910 0 3.15 3.29 3.12 3.14 3712100 3.14 down down correct
AMSC.US American Superconductor Corporation 20200910 0 12.09 12.3 11.79 11.85 100318 11.85 down down correct
AMSF.US AMERISAFE Inc 20200910 0 65.76 65.9 63.89 63.96 45205 55.1359 down down correct
AMSWA.US American Software Inc 20200910 0 14 14.069 13.8 13.92 171120 13.5607 down down correct
AMTB.US Amerant Bancorp Inc 20200910 0 12.14 12.63 11.62 11.78 21647 11.7598 down down correct
AMTBB.US Amerant Bancorp Inc 20200910 0 8.92 8.92 8.92 8.92 0 8.92
AMTI.US Applied Molecular Transport Inc 20200910 0 26.68 29.37 26.68 27.16 450500 27.16 up up correct
AMTX.US Aemetis Inc 20200910 0 2.16 2.2 2.055 2.1 309208 2.1 down down correct
AMWD.US American Woodmark Corporation 20200910 0 82.09 83.51 81.48 82.13 87802 82.13 up up correct
AMYT.US Amryt Pharma plc 20200910 0 13.5 13.795 12 13 36200 13 down down correct
AMZN.US Amazon.com Inc 20200910 0 3307.219 3349.89 3170.55 3175.11 5330741 3175.11 down up incorrect
ANAB.US AnaptysBio Inc 20200910 0 15.77 16.19 14.71 14.8 319057 14.8 down down correct
ANAT.US American National Group Inc 20200910 0 75.72 75.88 74.4183 74.83 29055 72.4551 down down correct
ANDE.US The Andersons Inc 20200910 0 17.14 17.165 16.52 16.76 160577 16.2053 down down correct
ANGI.US Angi Inc 20200910 0 12.96 13.155 12.54 12.62 3028391 12.62 down down correct
ANGO.US AngioDynamics Inc 20200910 0 9.22 9.32 9.03 9.1 195049 9.1 down down correct
ANIK.US Anika Therapeutics Inc 20200910 0 36.88 37.5201 36.46 36.61 84653 36.61 down down correct
ANIP.US ANI Pharmaceuticals Inc 20200910 0 28.82 28.82 27.68 27.68 71967 27.68 down down correct
ANIX.US Anixa Biosciences Inc 20200910 0 1.89 2.04 1.88 1.99 143300 1.99 up up correct
ANNX.US Annexon Inc 20200910 0 25.274 27.375 24.51 25.51 147700 25.51 up up correct
ANPC.US AnPac Bio 20200910 0 4.75 4.85 4.3 4.38 44804 4.38 down down correct
ANSS.US ANSYS Inc 20200910 0 323.68 327.975 315.35 317.42 442757 317.42 down down correct
ANTE.US AirNet Technology Inc 20200910 0 0.92 0.94 0.87 0.89 60700 0.89 down up incorrect
ANY.US Sphere 3D Corp 20200910 0 2.6 2.64 2.48 2.53 148632 2.53 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20200910 0 13.43 13.43 13.03 13.07 105481 13.07 down down correct
AOUT.US American Outdoor Brands Inc 20200910 0 13.45 14.35 13.21 14 284400 14 up up correct
APA.US APA Corporation 20200910 0 13.15 13.19 12.01 12.01 8334126 11.8999 down down correct
APDN.US Applied DNA Sciences Inc 20200910 0 8.06 8.39 8.0106 8.11 131953 8.11 up down incorrect
APEI.US American Public Education Inc 20200910 0 28.12 28.2 27.45 27.47 69824 27.47 down down correct
APEN.US Apollo Endosurgery Inc 20200910 0 1.34 1.34 1.27 1.28 6400 1.28 down up incorrect
API.US Agora Inc 20200910 0 51.58 53.46 49.06 50.69 411800 50.69 down down correct
APLS.US Apellis Pharmaceuticals Inc 20200910 0 30.05 30.84 29.4 29.44 881600 29.44 down down correct
APLT.US Applied Therapeutics Inc 20200910 0 27.12 27.76 24.4 24.52 181800 24.52 down up incorrect
APM.US Aptorum Group Limited 20200910 0 1.55 1.85 1.5398 1.76 235707 1.76 up up correct
APOG.US Apogee Enterprises Inc 20200910 0 20.14 20.37 19.73 19.765 199336 19.221 down down correct
APOP.US Cellect Biotechnology Ltd 20200910 0 2 2.19 1.97 2.17 56341 8.68 up down incorrect
APPF.US AppFolio Inc 20200910 0 153.72 154.93 145.53 145.83 106500 145.83 down down correct
APPH.US AppHarvest Inc 20200910 0 9.89 9.98 9.88 9.93 32100 9.93 up up correct
APPHW.US AppHarvest Inc 20200910 0 1.4495 1.4798 1.3 1.3 32806 1.3 down down correct
APPN.US Appian Corporation 20200910 0 58.6 60.275 56.8 57.38 477500 57.38 down down correct
APPS.US Digital Turbine Inc 20200910 0 25.35 27.2 24.64 24.97 5371700 24.97 down down correct
APRE.US Aprea Therapeutics Inc 20200910 0 25.9 27.28 23.37 26.62 114800 26.62 up up correct
APTO.US Aptose Biosciences Inc 20200910 0 5.71 5.99 5.68 5.775 715698 5.775 up up correct
APTX.US Aptinyx Inc 20200910 0 3.03 3.18 3.02 3.05 284900 3.05 up up correct
APVO.US Aptevo Therapeutics Inc 20200910 0 7.8 7.89 7.67 7.71 27700 7.71 down up incorrect
APWC.US Asia Pacific Wire & Cable Corporation Limited 20200910 0 1.03 1.06 1.03 1.06 16502 1.06 up up correct
APYX.US Apyx Medical Corporation 20200910 0 4.78 4.78 4.63 4.74 55000 4.74 down up incorrect
AQB.US AquaBounty Technologies Inc 20200910 0 3.96 4.05 3.42 3.65 1778841 3.65 down down correct
AQMS.US Aqua Metals Inc 20200910 0 0.95 0.985 0.9 0.91 386200 0.91 down down correct
AQST.US Aquestive Therapeutics Inc 20200910 0 8.46 8.97 8.46 8.66 1307300 8.66 up down incorrect
ARAV.US Aravive Inc 20200910 0 5.29 5.49 5.16 5.23 102757 5.23 down down correct
ARAY.US Accuray Incorporated 20200910 0 2.3 2.37 2.2802 2.3 326996 2.3
ARCB.US ArcBest Corporation 20200910 0 33.5 33.74 33.04 33.13 150727 32.916 down down correct
ARCC.US Ares Capital Corporation 20200910 0 14.13 14.37 14.12 14.26 2316841 12.4798 up up correct
ARCE.US Arco Platform Limited 20200910 0 45 45.99 44.48 44.82 392100 44.82 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20200910 0 39.69 41.4 38.95 40.49 635215 40.49 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20200910 0 7.1053 7.1053 6.8001 6.885 5986 6.885 down down correct
ARDX.US Ardelyx Inc 20200910 0 5.8 6.05 5.8 5.87 454200 5.87 up up correct
AREC.US American Resources Corporation 20200910 0 1.26 1.35 1.2101 1.34 41158 1.34 up up correct
ARGO.US PA 20200910 0 25.41 25.47 25.22 25.27 76899 24.0555 down up incorrect
ARGX.US argenx SE 20200910 0 222.09 223.48 215.44 215.51 258500 215.51 down down correct
ARKO.US Arko Corp 20200910 0 10.12 10.13 10.05 10.06 1091628 10.06 down down correct
ARKOW.US Arko Corp 20200910 0 1.5 1.5 1.39 1.44 23737 1.44 down up incorrect
ARKR.US Ark Restaurants Corp 20200910 0 10.565 10.565 9.95 10.03 37710 10.03 down down correct
ARLP.US Alliance Resource Partners L.P 20200910 0 3.07 3.15 3.01 3.08 504602 2.9383 up up correct
ARNA.US Arena Pharmaceuticals Inc 20200910 0 64.79 65.57 63.06 63.3 489400 63.3 down down correct
AROW.US Arrow Financial Corporation 20200910 0 27.84 27.879 27.59 27.59 24009 26.5713 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20200910 0 24.2 24.32 23.89 24.04 180300 24.04 down down correct
ARTL.US Artelo Biosciences Inc 20200910 0 1.05 1.06 0.922 0.94 249300 0.94 down down correct
ARTLW.US Artelo Biosciences Inc 20200910 0 0.14 0.14 0.14 0.14 8 0.14
ARTNA.US Artesian Resources Corporation 20200910 0 34.99 34.99 34.385 34.52 14298 33.3999 down down correct
ARTW.US Art's 20200910 0 2.53 2.61 2.46 2.55 30100 2.55 up up correct
ARVL.US Arrival 20200910 0 10.05 10.05 10.05 10.05 1342 10.05
ARVN.US Arvinas Inc 20200910 0 24.28 24.88 24.16 24.3 379700 24.3 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20200910 0 36.319 37.805 34.9 35.2 1269344 35.2 down down correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20200910 0 21.66 21.66 21.66 21.66 0 19.2677
ASLE.US AerSale Corporation 20200910 0 10.28 10.29 10.03 10.21 570589 10.21 down down correct
ASLEW.US AerSale Corporation 20200910 0 0.65 0.65 0.58 0.64 2307603 0.64 down down correct
ASLN.US ASLAN Pharmaceuticals Limited 20200910 0 1.42 1.55 1.42 1.52 56812 1.52 up up correct
ASMB.US Assembly Biosciences Inc 20200910 0 18.2 18.29 17.21 17.58 391845 17.58 down down correct
ASML.US ASML Holding N.V 20200910 0 364.265 366.81 355.03 357 678610 353.6703 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20200910 0 13.81 14.25 12.6 13.07 199333 13.07 down down correct
ASPU.US Aspen Group Inc 20200910 0 11.8 12.1 11.8 11.9 145600 11.9 up up correct
ASRT.US Assertio Holdings Inc 20200910 0 0.7247 0.7428 0.7 0.7241 798761 2.8964 down down correct
ASRV.US AmeriServ Financial Inc 20200910 0 2.7202 2.73 2.67 2.69 10302 2.5985 down down correct
ASTC.US Astrotech Corporation 20200910 0 1.84 1.96 1.81 1.92 986394 1.92 up up correct
ASTE.US Astec Industries Inc 20200910 0 53.12 53.12 51.2 51.69 77682 51.2504 down down correct
ASTS.US AST SpaceMobile Inc 20200910 0 10.2 10.2 10.1 10.18 342400 10.18 down down correct
ASTSW.US AST SpaceMobile Inc 20200910 0 0.9999 1 0.9 0.9 17897 0.9 down down correct
ASUR.US Asure Software Inc 20200910 0 6.95 7.2 6.95 7.1 85120 7.1 up up correct
ASYS.US Amtech Systems Inc 20200910 0 5.15 5.25 5.15 5.2 42323 5.2 up up correct
ATAX.US America First Multifamily Investors L.P 20200910 0 4.17 4.1899 4.07 4.09 77694 3.7845 down down correct
ATCX.US Atlas Technical Consultants Inc 20200910 0 8.97 8.97 8.35 8.85 1802 8.85 down down correct
ATEC.US Alphatec Holdings Inc 20200910 0 6.1 6.23 5.96 6.14 235400 6.14 up up correct
ATER.US Aterian Inc 20200910 0 7.44 8.2 7.41 7.68 564400 7.68 up up correct
ATEX.US Anterix Inc 20200910 0 40.48 41.08 39.95 40.33 93483 40.33 down up incorrect
ATHE.US Alterity Therapeutics Limited 20200910 0 2.04 2.1 2.03 2.08 47802 2.08 up up correct
ATHX.US Athersys Inc 20200910 0 2.05 2.1192 2.02 2.05 1565440 2.05
ATIF.US ATIF Holdings Limited 20200910 0 1.08 1.14 1.08 1.12 100800 1.12 up up correct
ATLC.US Atlanticus Holdings Corporation 20200910 0 11.7 11.7 11.34 11.42 7700 11.42 down down correct
ATLO.US Ames National Corporation 20200910 0 18.649 18.8 18.27 18.33 9447 17.3339 down down correct
ATMH.US All Things Mobile Analytic Inc 20200910 0 0.0801 0.2375 0.0801 0.2375 500 0.2375 up up correct
ATNF.US 180 Life Sciences Corp 20200910 0 11.0999 11.0999 10.91 10.98 652 10.98 down down correct
ATNI.US ATN International Inc 20200910 0 56.99 57.02 55.1 55.48 39610 54.482 down down correct
ATNX.US Athenex Inc 20200910 0 11.9 12.14 10.9 11.09 8081400 11.09 down up incorrect
ATOM.US Atomera Incorporated 20200910 0 10.3 10.47 9.61 9.8 570500 9.8 down down correct
ATOS.US Atossa Therapeutics Inc 20200910 0 2.09 2.12 2.03 2.05 152725 2.05 down down correct
ATRA.US Atara Biotherapeutics Inc 20200910 0 14.89 15.43 14.1978 14.24 892946 14.24 down down correct
ATRC.US AtriCure Inc 20200910 0 42.54 43.175 41.81 41.82 184591 41.82 down up incorrect
ATRI.US Atrion Corporation 20200910 0 636.1 639.55 636.01 637.7 2843 627.3052 up down incorrect
ATRO.US Astronics Corporation 20200910 0 8.28 8.35 7.9 7.92 198614 7.92 down down correct
ATRS.US Antares Pharma Inc 20200910 0 2.72 2.81 2.69 2.76 807800 2.76 up up correct
ATSG.US Air Transport Services Group Inc 20200910 0 24.89 25.264 24.22 24.44 329583 24.44 down down correct
ATVI.US Activision Blizzard Inc 20200910 0 80.29 81.11 78.73 79.09 8457979 78.7089 down up incorrect
ATXI.US Avenue Therapeutics Inc 20200910 0 11.7 11.7 11.27 11.28 27038 11.28 down down correct
ATXS.US Astria Therapeutics Inc 20200910 0 39.9 41.88 39.36 40.32 38783 40.32 up down incorrect
ATY.US AcuityAds Holdings Inc. Common Shares 20200910 0 1.92 2.158 1.92 2.139 94000 2.139 up up correct
AUB.US Atlantic Union Bankshares Corporation 20200910 0 22.72 22.72 22.19 22.25 264619 21.4414 down down correct
AUBAP.US Atlantic Union Bankshares Corporation 20200910 0 26.47 26.5 26.4 26.5 19500 24.5154 up down incorrect
AUBN.US Auburn National Bancorporation Inc 20200910 0 41.11 41.99 40.66 40.8 2656 39.4498 down down correct
AUDC.US AudioCodes Ltd 20200910 0 31.34 31.4 30.135 30.38 355699 30.0572 down down correct
AUID.US Ipsidy Inc. Common Stock 20200910 0 3.678 3.858 3.66 3.858 366 3.858 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20200910 0 14.18 14.575 14.07 14.25 904787 14.25 up up correct
AUTL.US Autolus Therapeutics plc 20200910 0 12.96 13.36 12.744 12.77 63900 12.77 down down correct
AUTO.US AutoWeb Inc 20200910 0 4 4.06 3.435 3.52 653035 3.52 down up incorrect
AUVI.US Applied UV Inc 20200910 0 6.3 6.41 5.883 5.94 198800 5.94 down down correct
AVAV.US AeroVironment Inc 20200910 0 69.5 71.41 63.19 64.43 472837 64.43 down down correct
AVCO.US Avalon GloboCare Corp 20200910 0 1.41 1.44 1.25 1.26 296437 1.26 down up incorrect
AVCT.US American Virtual Cloud Technologies Inc 20200910 0 4.57 4.7 4.23 4.23 210800 4.23 down down correct
AVCTW.US AVCTW 20200910 0 0.3 0.35 0.2861 0.2861 61527 0.2861 down down correct
AVDL.US Avadel Pharmaceuticals plc 20200910 0 5.77 5.8501 5.52 5.54 780404 5.54 down up incorrect
AVEO.US AVEO Pharmaceuticals Inc 20200910 0 5.73 5.96 5.56 5.82 734800 5.82 up down incorrect
AVGO.US Broadcom Inc 20200910 0 362.13 367.83 354.385 357.08 2285132 340.746 down down correct
AVGOP.US Broadcom Inc 20200910 0 1281.65 1282.5 1260 1260 2800 1161.5966 down down correct
AVGR.US Avinger Inc 20200910 0 0.4027 0.4244 0.4012 0.4149 3957884 0.4149 up down incorrect
AVID.US Avid Technology Inc 20200910 0 7.55 7.585 7.35 7.53 298174 7.53 down down correct
AVNW.US Aviat Networks Inc 20200910 0 20.1 20.4872 20.1 20.22 43436 10.11 up up correct
AVRO.US AVROBIO Inc 20200910 0 16.61 17.31 16.08 16.11 91800 16.11 down down correct
AVT.US Avnet Inc 20200910 0 27.64 28.11 27.3 27.42 594827 26.6116 down down correct
AVTX.US Avalo Therapeutics Inc 20200910 0 2.65 2.67 2.56 2.57 324500 2.57 down down correct
AVXL.US Anavex Life Sciences Corp 20200910 0 4.14 4.16 3.85 3.88 456400 3.88 down down correct
AWH.US Aspira Women's Health Inc 20200910 0 3.09 3.17 2.94 3.06 735878 3.06 down down correct
AWRE.US Aware Inc 20200910 0 2.865 2.865 2.72 2.8 11635 2.8 down up incorrect
AXAS.US Abraxas Petroleum Corporation 20200910 0 0.17 0.17 0.1575 0.1582 237206 3.164 down down correct
AXDX.US Accelerate Diagnostics Inc 20200910 0 9.92 10.81 9.6 10.44 758279 10.44 up up correct
AXGN.US AxoGen Inc 20200910 0 11.38 11.39 11.05 11.17 228078 11.17 down down correct
AXLA.US Axcella Health Inc 20200910 0 4.76 4.93 4.67 4.68 111784 4.68 down down correct
AXNX.US Axonics Inc 20200910 0 38.11 39.48 37.52 37.65 737800 37.65 down down correct
AXON.US Axon Enterprise Inc 20200910 0 85.47 87.285 83.9102 84.29 579051 84.29 down down correct
AXSM.US Axsome Therapeutics Inc 20200910 0 74.93 76.36 73.03 73.03 370505 73.03 down down correct
AXTI.US AXT Inc 20200910 0 5.14 5.37 5.08 5.1 496100 5.1 down down correct
AY.US Atlantica Sustainable Infrastructure plc 20200910 0 27.9 27.9 27.34 27.48 591670 25.9364 down down correct
AYLA.US Ayala Pharmaceuticals Inc 20200910 0 10.25 10.25 9.63 9.66 4900 9.66 down down correct
AYRO.US Ayro Inc 20200910 0 2.88 2.93 2.76 2.77 731822 2.77 down down correct
AYTU.US Aytu Biopharma Inc 20200910 0 1.06 1.1 1.06 1.07 164153 10.7 up up correct
AZN.US AstraZeneca PLC 20200910 0 54.16 54.19 53.04 53.07 4407064 51.6498 down down correct
AZPN.US Aspen Technology Inc 20200910 0 126.67 127.78 123.185 124.23 455812 124.23 down down correct
AZRX.US AzurRx BioPharma Inc 20200910 0 0.81 0.81 0.735 0.735 26717 7.35 down up incorrect
BAND.US Bandwidth Inc 20200910 0 149.74 155.82 149.74 151.54 300100 151.54 up up correct
BANF.US BancFirst Corporation 20200910 0 44.53 44.66 43.45 43.455 75816 42.1562 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20200910 0 28.32 28.4231 28.31 28.31 700 26.1099 down down correct
BANR.US Banner Corporation 20200910 0 33.87 34.12 33.435 33.51 134017 32.1342 down down correct
BANX.US StoneCastle Financial Corp 20200910 0 19.098 19.3 18.8191 19 6392 17.2844 down down correct
BATRA.US The Liberty Braves Group 20200910 0 19.58 19.93 19.09 19.11 84100 19.11 down down correct
BATRK.US The Liberty Braves Group 20200910 0 19.62 20 19.2 19.21 388600 19.21 down down correct
BBBY.US Bed Bath & Beyond Inc 20200910 0 12.03 12.65 11.76 11.98 15614360 11.98 down up incorrect
BBCP.US Concrete Pumping Holdings Inc 20200910 0 4.16 4.239 3.52 3.68 106400 3.68 down down correct
BBGI.US Beasley Broadcast Group Inc 20200910 0 1.43 1.49 1.41 1.45 109700 1.45 up up correct
BBI.US Brickell Biotech Inc 20200910 0 0.77 0.82 0.77 0.8 831900 0.8 up up correct
BBIG.US Vinco Ventures Inc 20200910 0 2.05 2.07 1.835 1.88 1853836 1.88 down down correct
BBIO.US BridgeBio Pharma Inc 20200910 0 32.93 34.25 32.511 33.09 643500 33.09 up down incorrect
BBQ.US BBQ Holdings Inc 20200910 0 4.94 4.94 4.61 4.67 23200 4.67 down down correct
BBSI.US Barrett Business Services Inc 20200910 0 52.45 52.85 51.34 52.1 74768 51.0394 down down correct
BCBP.US BCB Bancorp Inc 20200910 0 8.165 8.23 8.15 8.21 21058 7.7504 up down incorrect
BCDA.US BioCardia Inc 20200910 0 2.265 2.35 2.185 2.2 68877 2.2 down down correct
BCEL.US Atreca Inc 20200910 0 14.01 14.175 13.41 13.43 139300 13.43 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20200910 0 13.5 14.18 13.5 13.76 328790 13.76 up up correct
BCML.US BayCom Corp 20200910 0 12.13 12.13 11.58 11.75 13600 11.75 down down correct
BCOR.US Blucora Inc 20200910 0 10.7 10.89 10.08 10.1 289842 10.1 down down correct
BCOV.US Brightcove Inc 20200910 0 10.4 10.4 9.94 9.95 107453 9.95 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20200910 0 6.0866 6.8161 6.0866 6.6831 1974 6.6831 up up correct
BCPC.US Balchem Corporation 20200910 0 98.88 99.04 97.24 97.31 70614 96.4337 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20200910 0 3.67 3.89 3.67 3.74 4770651 3.74 up up correct
BCYC.US Bicycle Therapeutics plc 20200910 0 17.47 17.655 16.5 16.5 23100 16.5 down down correct
BDREX.US BDREX 20200910 0 9.55 9.55 9.55 9.55 0 1.8135
BDRWX.US BDRWX 20200910 0 9.55 9.55 9.55 9.55 0 1.7996
BDSI.US BioDelivery Sciences International Inc 20200910 0 4.12 4.16 4.05 4.06 797504 4.06 down down correct
BDTX.US Black Diamond Therapeutics Inc 20200910 0 29.66 30.42 29.07 29.07 136548 29.07 down up incorrect
BEAM.US Beam Therapeutics Inc 20200910 0 25.45 26.75 24.88 25.73 471200 25.73 up up correct
BECN.US Beacon Roofing Supply Inc 20200910 0 31.78 31.78 29.94 29.96 623334 29.96 down down correct
BEEM.US Beam Global 20200910 0 13.6 13.62 12.05 12.64 267624 12.64 down up incorrect
BEEMW.US Beam Global 20200910 0 7.21 7.21 6.1 6.4 65669 6.4 down down correct
BELFA.US Bel Fuse Inc 20200910 0 11.6 11.6 10.9 10.9 2715 10.6653 down down correct
BELFB.US Bel Fuse Inc 20200910 0 11.03 11.15 10.88 10.88 19742 10.6067 down down correct
BFC.US Bank First Corporation 20200910 0 63.225 64.93 63.01 64.3 4727 62.8523 up down incorrect
BFI.US BurgerFi International Inc 20200910 0 14.99 15.48 13.8006 14.2 521430 14.2 down down correct
BFIIW.US BurgerFi International LLC 20200910 0 3.5 3.65 3.07 3.13 679833 3.13 down up incorrect
BFIN.US BankFinancial Corporation 20200910 0 7.72 7.72 7.47 7.49 11998 7.1151 down down correct
BFRA.US Biofrontera AG 20200910 0 7.91 8 7.31 7.38 66452 7.38 down down correct
BFST.US Business First Bancshares Inc 20200910 0 15.25 15.49 15.13 15.14 44883 14.7807 down down correct
BGCP.US BGC Partners Inc 20200910 0 2.49 2.52 2.42 2.44 2426412 2.4137 down down correct
BGFDX.US BGFDX 20200910 0 23 23 23 23 0 22.0777
BGFLX.US BGFLX 20200910 0 22.96 22.96 22.96 22.96 0 21.9984
BGFTX.US BGFTX 20200910 0 22.92 22.92 22.92 22.92 0 22.0435
BGFV.US Big 5 Sporting Goods Corporation 20200910 0 5.73 6.25 5.65 6.1 1123353 5.4714 up up correct
BGFVX.US BGFVX 20200910 0 23.93 23.93 23.93 23.93 0 23.0136
BGNE.US BeiGene Ltd 20200910 0 240.79 242.56 236.94 238.25 224300 238.25 down down correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20200910 0 1.07 1.095 1.01 1.04 144900 1.04 down down correct
BHF.US Brighthouse Financial Inc 20200910 0 30.96 31.38 29.48 29.56 612400 29.56 down down correct
BHFAL.US Brighthouse Financial Inc 20200910 0 26.82 26.93 26.66 26.78 15942 24.8971 down down correct
BHFAO.US Brighthouse Financial Inc 20200910 0 26.98 27.05 26.88 26.9982 20383 25.0222 up up correct
BHFAP.US Brighthouse Financial Inc 20200910 0 26.6 26.7846 26.4 26.75 32372 24.808 up down incorrect
BHTG.US BioHiTech Global Inc 20200910 0 1.32 1.37 1.23 1.27 182100 1.27 down down correct
BIDU.US Baidu Inc 20200910 0 119.7 119.78 117.77 119.16 3459372 119.16 down down correct
BIGC.US BigCommerce Holdings Inc 20200910 0 84.768 91 80.4 83.16 6320312 83.16 down up incorrect
BIIB.US Biogen Inc 20200910 0 271.31 274.17 265.79 266.51 1095579 266.51 down down correct
BILI.US Bilibili Inc 20200910 0 44.92 45.74 42.71 42.97 4391000 42.97 down down correct
BIMI.US BIMI International Medical Inc 20200910 0 1.75 1.82 1.73 1.76 87967 1.76 up up correct
BIOC.US Biocept Inc 20200910 0 3.97 4.19 3.85 3.87 734938 3.87 down down correct
BIOL.US BIOLASE Inc 20200910 0 0.31 0.3125 0.291 0.2997 1522287 0.2997 down down correct
BIOX.US Bioceres Crop Solutions Corp 20200910 0 5.58 5.75 5.47 5.69 37900 5.69 up down incorrect
BITF.US Bitfarms Ltd. Common Stock 20200910 0 0.4 0.4 0.39 0.39 4499 0.39 down down correct
BIVI.US BioVie Inc 20200910 0 19.12 19.12 15 18 3220 18 down down correct
BJRI.US BJ's Restaurants Inc 20200910 0 35.8 37.3 35.62 36.92 649505 36.92 up up correct
BKCC.US BlackRock Capital Investment Corporation 20200910 0 2.62 2.8245 2.58 2.64 279222 2.3121 up up correct
BKEP.US Blueknight Energy Partners L.P 20200910 0 1.45 1.49 1.39 1.42 169728 1.3061 down down correct
BKEPP.US Blueknight Energy Partners L.P 20200910 0 5.8102 5.85 5.81 5.8393 746 5.1722 up up correct
BKNG.US Booking Holdings Inc 20200910 0 1871 1901.9 1811.74 1816.59 341800 1816.59 down down correct
BKR.US Baker Hughes Company 20200910 0 14.1 14.17 13.78 13.87 8190201 13.2929 down up incorrect
BKSC.US Bank of South Carolina Corporation 20200910 0 16.1 16.7499 16.0656 16.7499 1390 15.9418 up up correct
BKYI.US BIO 20200910 0 0.4815 0.4975 0.47 0.4868 125357 3.8944 up up correct
BL.US BlackLine Inc 20200910 0 83.95 85.121 81.67 82.97 547400 82.97 down down correct
BLBD.US Blue Bird Corporation 20200910 0 11.51 12.11 11.35 11.73 142083 11.73 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20200910 0 2.7 2.7 2.7 2.7 0 2.7
BLCM.US Bellicum Pharmaceuticals Inc 20200910 0 5.35 5.68 5.3 5.58 44200 5.58 up up correct
BLCT.US BlueCity Holdings Limited 20200910 0 11.1 11.38 10.97 11.07 79600 11.07 down down correct
BLDE.US Blade Air Mobility Inc 20200910 0 10.08 10.1 10.08 10.08 13500 10.08
BLDEW.US Blade Air Mobility Inc 20200910 0 1.15 1.15 1.1 1.1 4250 1.1 down up incorrect
BLDP.US Ballard Power Systems Inc 20200910 0 14.37 14.49 13.97 14.08 2681600 14.08 down down correct
BLFS.US BioLife Solutions Inc 20200910 0 23.27 24.565 23.2 23.55 580165 23.55 up up correct
BLI.US Berkeley Lights Inc 20200910 0 60.55 62.87 59 59.56 280300 59.56 down up incorrect
BLIN.US Bridgeline Digital Inc 20200910 0 1.82 1.9 1.82 1.85 57100 1.85 up up correct
BLKB.US Blackbaud Inc 20200910 0 57.8 59.44 57.4325 58.07 473749 58.07 up up correct
BLMN.US Bloomin' Brands Inc 20200910 0 16.86 17.17 16.53 16.58 2612718 16.58 down down correct
BLNK.US Blink Charging Co 20200910 0 6.77 6.8459 6.3 6.4 1489191 6.4 down down correct
BLNKW.US BLNKW 20200910 0 3.25 3.38 3.09 3.3645 33548 3.3645 up up correct
BLPH.US Bellerophon Therapeutics Inc 20200910 0 9.76 10.25 9.66 10.12 50900 10.12 up up correct
BLRX.US BioLineRx Ltd 20200910 0 1.67 1.73 1.62 1.65 152100 1.65 down down correct
BLU.US BELLUS Health Inc 20200910 0 2.43 2.48 2.35 2.35 1624121 2.35 down up incorrect
BLUCX.US Bluestone Community Development Fund 20200910 0 10.16 10.16 10.16 10.16 0 9.8082
BLUE.US bluebird bio Inc 20200910 0 57.5814 57.8713 54.6829 54.8128 506636 35.5005 down down correct
BMRA.US Biomerica Inc 20200910 0 6.77 7.027 6.655 6.77 238737 6.77
BMRC.US Bank of Marin Bancorp 20200910 0 31 31 30.25 30.25 30303 29.2458 down up incorrect
BMRN.US BioMarin Pharmaceutical Inc 20200910 0 74.11 75.15 71.5 71.87 3395343 71.87 down down correct
BMTC.US Bryn Mawr Bank Corporation 20200910 0 27.26 27.26 26.65 26.72 71604 25.7321 down down correct
BNFT.US Benefitfocus Inc 20200910 0 10.54 11.03 10.4827 10.62 375122 10.62 up up correct
BNGO.US Bionano Genomics Inc 20200910 0 0.505 0.575 0.505 0.537 8830603 0.537 up up correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20200910 0 0.17 0.239 0.1565 0.205 40082 0.205 up down incorrect
BNR.US Burning Rock Biotech Limited 20200910 0 19.28 21.62 18.64 20.88 205053 20.88 up down incorrect
BNSO.US Bonso Electronics International Inc 20200910 0 4.01 4.05 3.7 3.75 27138 3.75 down down correct
BNTC.US Benitec Biopharma Inc 20200910 0 5.45 6.0815 5.45 5.7344 5180 5.7344 up up correct
BNTX.US BioNTech SE 20200910 0 62 62.28 60.5 61.2 1751800 61.2 down up incorrect
BOCH.US Bank of Commerce Holdings 20200910 0 7.21 7.29 7.17 7.19 32367 7.0005 down down correct
BOKF.US BOK Financial Corporation 20200910 0 55.07 55.17 53.25 53.28 145385 51.6759 down down correct
BOMN.US Boston Omaha Corporation 20200910 0 16.28 16.408 16.01 16.07 114100 16.07 down down correct
BOOM.US DMC Global Inc 20200910 0 36.18 36.24 34.58 34.69 146526 34.69 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20200910 0 2.34 2.42 2.34 2.36 10900 2.36 up down incorrect
BOTJ.US Bank of the James Financial Group Inc 20200910 0 10.15 10.4001 10.15 10.4001 3621 9.2381 up up correct
BOXL.US Boxlight Corporation 20200910 0 1.51 1.73 1.47 1.52 6085000 1.52 up up correct
BPMC.US Blueprint Medicines Corporation 20200910 0 71.41 72.52 68.3 68.5 446674 68.5 down down correct
BPOP.US Popular Inc 20200910 0 37.09 37.3 36.05 36.1 449624 35.0086 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20200910 0 25.74 26 25.74 25.75 3633 23.9156 up up correct
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20200910 0 25.91 26.58 25.91 26.58 778 25.1989 up up correct
BPRN.US The Bank of Princeton 20200910 0 20.093 20.23 19.55 19.55 2786 19.0402 down up incorrect
BPTH.US Bio 20200910 0 3.9 4.14 3.9 4.09 79387 4.09 up up correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20200910 0 11.1 11.17 10.75 10.75 2288400 10.2277 down down correct
BPYPN.US Brookfield Property Partners L.P 20200910 0 19.23 19.59 19.19 19.2 9300 17.784 down down correct
BPYPO.US Brookfield Property Partners L.P 20200910 0 21.69 21.9 21.37 21.37 10100 19.3666 down down correct
BPYPP.US Brookfield Property Partners L.P 20200910 0 21.77 21.9 21.41 21.41 6900 19.7549 down up incorrect
BRAG.US Bragg Gaming Group Inc. Common Shares 20200910 0 0.445 0.445 0.435 0.445 56509 0.445
BRID.US Bridgford Foods Corporation 20200910 0 17.47 17.47 17.47 17.47 300 17.47
BRKL.US Brookline Bancorp Inc 20200910 0 9.34 9.43 9.19 9.21 241720 8.8387 down down correct
BRKR.US Bruker Corporation 20200910 0 39.47 40.3725 39.14 39.2 522260 39.0848 down down correct
BRKS.US Brooks Automation Inc 20200910 0 45.31 46.75 43.5 43.59 426213 43.3819 down up incorrect
BRLIR.US Brilliant Acquisition Corporation 20200910 0 0.27 0.27 0.27 0.27 451 0.27
BRLIU.US Brilliant Acquisition Corporation 20200910 0 10.1 10.1 10.1 10.1 0 10.1
BRLIW.US Brilliant Acquisition Corporation 20200910 0 0.236 0.236 0.236 0.236 500 0.236
BROG.US Brooge Energy Limited 20200910 0 9.02 9.02 9.02 9.02 200 9.02
BRP.US BRP Group Inc 20200910 0 28.09 28.8 27.62 27.67 215400 27.67 down down correct
BRQS.US Borqs Technologies Inc 20200910 0 1.02 1.14 1 1.06 822132 1.06 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20200910 0 0.0208 0.0374 0.015 0.0266 481346509 106.4 up up correct
BRY.US Berry Corporation 20200910 0 3.93 3.94 3.6501 3.78 592761 3.6722 down down correct
BSBK.US Bogota Financial Corp 20200910 0 7.25 7.3499 7.19 7.26 23978 7.26 up up correct
BSET.US Bassett Furniture Industries Incorporated 20200910 0 12.53 12.91 12.13 12.33 90018 11.7927 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20200910 0 2.15 2.15 2.15 2.15 0 2.15
BSGM.US BioSig Technologies Inc 20200910 0 6.88 7.32 6.855 7.07 610700 7.07 up up correct
BSQR.US BSQUARE Corporation 20200910 0 1.49 1.49 1.38 1.41 23200 1.41 down down correct
BSRR.US Sierra Bancorp 20200910 0 17.5 17.73 17.28 17.46 55403 16.6955 down up incorrect
BSVN.US Bank7 Corp 20200910 0 9.899 10.08 9.6 9.65 10458 9.256 down down correct
BTAI.US BioXcel Therapeutics Inc 20200910 0 44.51 46.19 43.544 43.96 430300 43.96 down down correct
BTAQU.US Burgundy Technology Acquisition Corporation 20200910 0 9.98 9.98 9.95 9.95 695200 9.95 down down correct
BTB.US Bit Brother Limited 20200910 0 1.74 1.78 1.61 1.64 757700 1.64 down down correct
BTBT.US Bit Digital Inc 20200910 0 4.5 4.64 4.275 4.41 24203 4.41 down down correct
BTCS.US BTCS Inc. Common Stock 20200910 0 0.19 0.19 0.175 0.185 18752 1.85 down down correct
BTCY.US Biotricity Inc. Common Stock 20200910 0 1.165 1.19 1.165 1.19 9600 1.19 up up correct
BTRS.US BTRS Holdings Inc 20200910 0 10.55 10.55 10.5 10.55 256658 10.55
BTRSW.US BTRS Holdings Inc 20200910 0 1.7499 1.7499 1.43 1.47 32532 1.47 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20200910 0 1.69 1.6902 1.61 1.63 95523 3.26 down down correct
BUSE.US First Busey Corporation 20200910 0 17.48 17.54 17.01 17.08 101742 16.2504 down down correct
BVXV.US BiondVax Pharmaceuticals Ltd 20200910 0 48.49 49.8957 42.05 43.5 169097 43.5 down down correct
BWAY.US BrainsWay Ltd 20200910 0 6.12 6.43 6.01 6.01 7300 6.01 down down correct
BWB.US Bridgewater Bancshares Inc 20200910 0 9.7 9.76 9.48 9.49 30700 9.49 down down correct
BWEN.US Broadwind Inc 20200910 0 3.28 3.65 3.25 3.45 232700 3.45 up up correct
BWFG.US Bankwell Financial Group Inc 20200910 0 15.29 15.5 15.21 15.46 3059 14.9793 up down incorrect
BWMX.US Betterware de Mexico S.A.B. de C.V 20200910 0 19.1 20.5 19.1 19.94 88100 18.7572 up up correct
BXRX.US Baudax Bio Inc 20200910 0 3.21 3.39 3.06 3.26 289445 3.26 up up correct
BYFC.US Broadway Financial Corporation 20200910 0 1.63 1.69 1.5 1.52 1200837 1.52 down down correct
BYND.US Beyond Meat Inc 20200910 0 139.4 149.57 138.59 143.04 8189288 143.04 up up correct
BYRN.US Byrna Technologies Inc 20200910 0 18.367 19 17.2 17.5 22649 17.5 down down correct
BYSI.US BeyondSpring Inc 20200910 0 14.24 14.24 13.3 13.87 223500 13.87 down down correct
BZUN.US Baozun Inc 20200910 0 38.34 38.69 36.825 36.88 787784 36.88 down down correct
CAAS.US China Automotive Systems Inc 20200910 0 3.04 3.169 2.94 3.09 159910 3.09 up down incorrect
CABA.US Cabaletta Bio Inc 20200910 0 10.59 10.965 10.14 10.33 65200 10.33 down down correct
CAC.US Camden National Corporation 20200910 0 31.21 31.37 30.51 30.56 50818 29.3062 down down correct
CACC.US Credit Acceptance Corporation 20200910 0 359.99 366.227 336.81 343.7 301194 343.7 down down correct
CADCX.US CADCX 20200910 0 23.81 23.81 23.81 23.81 0 22.3076
CADE.US PA 20200910 0 25.79 25.79 25.62 25.77 7306 24.1547 down down correct
CADEX.US CADEX 20200910 0 23.85 23.85 23.85 23.85 0 22.4547
CADFX.US CION Ares Diversified Credit Fund W 20200910 0 23.96 23.96 23.96 23.96 0 22.464
CADSX.US CADSX 20200910 0 23.91 23.91 23.91 23.91 0 22.4104
CADUX.US CADUX 20200910 0 23.92 23.92 23.92 23.92 0 22.424
CADWX.US CADWX 20200910 0 23.84 23.84 23.84 23.84 0 22.3426
CAKE.US The Cheesecake Factory Incorporated 20200910 0 31.13 31.545 29.59 29.65 1484653 29.65 down down correct
CALA.US Calithera Biosciences Inc 20200910 0 3.62 3.7 3.53 3.56 270200 3.56 down down correct
CALB.US California BanCorp 20200910 0 12.4 12.52 12.3 12.3 2589 12.3 down down correct
CALM.US Cal 20200910 0 38.62 38.9 38.21 38.23 237698 38.1956 down down correct
CALT.US Calliditas Therapeutics AB (publ) 20200910 0 22.77 22.89 22.31 22.5 24400 22.5 down down correct
CAMP.US CalAmp Corp 20200910 0 8.38 8.5202 8.3 8.36 183579 8.36 down down correct
CAMT.US Camtek Ltd 20200910 0 14.77 14.81 14.36 14.44 71000 14.44 down down correct
CAN.US Canaan Inc 20200910 0 2.06 2.06 1.97 2.02 1623600 2.02 down down correct
CAPR.US Capricor Therapeutics Inc 20200910 0 4.5 5.13 4.41 4.68 1569848 4.68 up up correct
CAR.US Avis Budget Group Inc 20200910 0 34.86 35.74 34.15 34.35 1169670 34.35 down down correct
CARA.US Cara Therapeutics Inc 20200910 0 15.64 15.93 15.07 15.11 325994 15.11 down down correct
CARE.US Carter Bankshares Inc 20200910 0 6.99 7 6.84 6.89 63400 6.89 down down correct
CARG.US CarGurus Inc 20200910 0 23.78 24.24 23.03 23.07 1024800 23.07 down down correct
CARV.US Carver Bancorp Inc 20200910 0 6.02 6.5 6.02 6.26 436556 6.26 up up correct
CASA.US Casa Systems Inc 20200910 0 4.38 4.485 4.33 4.34 135900 4.34 down up incorrect
CASH.US Meta Financial Group Inc 20200910 0 18.13 18.63 17.96 17.98 132869 17.8845 down up incorrect
CASI.US CASI Pharmaceuticals Inc 20200910 0 1.59 1.67 1.57 1.61 287900 1.61 up down incorrect
CASS.US Cass Information Systems Inc 20200910 0 37.93 38.19 37.24 37.65 38211 36.4951 down down correct
CASY.US Casey's General Stores Inc 20200910 0 174 179.81 172.01 177.08 455306 175.5419 up down incorrect
CATB.US Catabasis Pharmaceuticals Inc 20200910 0 6.65 6.98 6.56 6.72 232805 40.32 up down incorrect
CATC.US Cambridge Bancorp 20200910 0 54.1 54.79 52.69 52.8 8828 50.9344 down down correct
CATY.US Cathay General Bancorp 20200910 0 23.6 23.75 23.14 23.18 349436 22.4121 down up incorrect
CBAN.US Colony Bankcorp Inc 20200910 0 10.6332 10.66 10.41 10.6 3641 10.2535 down down correct
CBAT.US CBAK Energy Technology Inc 20200910 0 0.7007 0.72 0.667 0.694 269900 0.694 down down correct
CBAY.US CymaBay Therapeutics Inc 20200910 0 5.99 6.39 5.82 5.875 1321902 5.875 down down correct
CBFV.US CB Financial Services Inc 20200910 0 19.85 19.85 19.03 19.03 3997 18.0184 down up incorrect
CBIO.US Catalyst Biosciences Inc 20200910 0 4.63 4.85 4.61 4.64 88395 4.64 up up correct
CBLI.US Cleveland BioLabs Inc 20200910 0 1.89 1.98 1.84 1.9 130844 1.9 up up correct
CBMB.US CBM Bancorp Inc 20200910 0 12.05 12.075 12.02 12.03 12737 11.2603 down up incorrect
CBNK.US Capital Bancorp Inc 20200910 0 10.46 10.63 10.33 10.6 6227 10.5573 up up correct
CBOE.US Cboe Global Markets Inc 20200910 0 90.03 90.8 87.07 87.09 1037216 85.6715 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20200910 0 136.85 139.65 136.18 137.1 498403 134.8382 up up correct
CBSH.US Commerce Bancshares Inc 20200910 0 56.92 56.93 55.46 55.54 364201 49.4396 down down correct
CBTX.US CBTX Inc 20200910 0 15.6 16.93 15.6 16.69 107278 16.2971 up up correct
CCAC.US WT 20200910 0 1.145 1.19 1 1.01 18820 1.01 down down correct
CCAP.US Crescent Capital BDC Inc 20200910 0 13 13.29 13 13.12 6900 11.5508 up up correct
CCB.US Coastal Financial Corporation 20200910 0 14.46 14.78 14.19 14.78 15500 14.78 up up correct
CCBG.US Capital City Bank Group Inc 20200910 0 19.96 20.15 19.615 19.72 27056 18.9966 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20200910 0 22.86 23.36 22.67 22.76 195879 20.5948 down down correct
CCEL.US Cryo 20200910 0 7.99 8 7.91 7.92 1900 7.92 down down correct
CCEP.US Coca 20200910 0 44.98 45.09 43.86 43.88 1294374 41.5154 down down correct
CCLFX.US CCLFX 20200910 0 10.29 10.29 10.29 10.29 0 9.3217
CCLP.US CSI Compressco LP 20200910 0 0.92 0.9429 0.92 0.9203 17506 0.891 up down incorrect
CCMP.US CMC Materials Inc 20200910 0 145.16 155.39 144.32 144.43 103072 141.8619 down down correct
CCNC.US Code Chain New Continent Limited 20200910 0 1.11 1.11 1.11 1.11 117 1.11
CCNE.US CNB Financial Corporation 20200910 0 15.56 15.67 15 15.36 103981 14.8176 down up incorrect
CCNEP.US CNB Financial Corporation 20200910 0 25.65 25.65 25.6 25.65 3700 23.5922
CCOI.US Cogent Communications Holdings Inc 20200910 0 65.5 66.99 65.09 65.43 335745 61.8077 down down correct
CCRN.US Cross Country Healthcare Inc 20200910 0 6.04 6.23 5.95 6.06 308283 6.06 up up correct
CCXI.US ChemoCentryx Inc 20200910 0 48.86 50.13 46.82 47.38 498782 47.38 down down correct
CDEV.US Centennial Resource Development Inc 20200910 0 0.57 0.571 0.512 0.516 13356700 0.516 down down correct
CDK.US CDK Global Inc 20200910 0 44.94 45.38 43.71 43.83 735851 43.1098 down up incorrect
CDLX.US Cardlytics Inc 20200910 0 70.32 74.54 68.46 69.59 503500 69.59 down up incorrect
CDMO.US Avid Bioservices Inc 20200910 0 7.4 7.55 7.21 7.27 300200 7.27 down down correct
CDNA.US CareDx Inc 20200910 0 33.08 34.31 33.08 33.21 336082 33.21 up up correct
CDNS.US Cadence Design Systems Inc 20200910 0 104.52 105.81 101.54 102.22 1279196 102.22 down down correct
CDTX.US Cidara Therapeutics Inc 20200910 0 2.92 2.98 2.84 2.89 90700 2.89 down down correct
CDW.US CDW Corporation 20200910 0 111 112.05 109.36 110.08 1083303 108.7051 down down correct
CDXC.US ChromaDex Corporation 20200910 0 4.49 4.54 4.42 4.45 170923 4.45 down down correct
CDXS.US Codexis Inc 20200910 0 11.83 12.14 11.65 11.67 155000 11.67 down down correct
CDZI.US Cadiz Inc 20200910 0 10.15 10.18 9.99 10.005 127545 10.005 down down correct
CECE.US CECO Environmental Corp 20200910 0 8.16 8.28 7.93 7.98 72305 7.98 down down correct
CEDAX.US CEDAX 20200910 0 23.77 23.77 23.77 23.77 0 23.1853
CEDIX.US Destra International & Event 20200910 0 23.78 23.78 23.78 23.78 0 22.7176
CEDLX.US CEDLX 20200910 0 23.76 23.76 23.76 23.76 0 23.2188
CEDTX.US CEDTX 20200910 0 23.74 23.74 23.74 23.74 0 23.2333
CELC.US Celcuity Inc 20200910 0 5.11 5.364 5.11 5.15 2000 5.15 up up correct
CELH.US Celsius Holdings Inc 20200910 0 20.49 21.6 20.43 20.79 665332 20.79 up up correct
CELU.US Celularity Inc 20200910 0 10.79 10.79 10.362 10.6 438300 10.6 down down correct
CEMI.US Chembio Diagnostics Inc 20200910 0 4.05 4.39 3.9 4.1 3438300 4.1 up up correct
CENT.US Central Garden & Pet Company 20200910 0 40.42 41.02 40.36 40.57 90800 40.57 up up correct
CENTA.US Central Garden & Pet Company 20200910 0 37.02 37.34 36.73 36.84 172466 36.84 down down correct
CENX.US Century Aluminum Company 20200910 0 9.41 9.75 9.41 9.58 996211 9.58 up up correct
CERC.US Cerecor Inc 20200910 0 2.65 2.67 2.56 2.57 324612 2.57 down down correct
CERE.US Cerevel Therapeutics Holdings Inc 20200910 0 10.56 10.58 10.3 10.31 19704 10.31 down down correct
CERN.US Cerner Corporation 20200910 0 71.37 72.09 70.2799 70.38 1545917 69.1745 down down correct
CERS.US Cerus Corporation 20200910 0 6.09 6.285 6.03 6.05 1192675 6.05 down up incorrect
CETX.US Cemtrex Inc 20200910 0 1.21 1.2777 1.13 1.16 3020210 1.16 down down correct
CETXP.US Cemtrex Inc 20200910 0 1.8801 1.8801 1.87 1.87 1030 1.6962 down up incorrect
CETXW.US Cemtrex Inc. Series 1 Warrant 20200910 0 0.0623 0.0646 0.0503 0.061 34822 0.061 down down correct
CEVA.US CEVA Inc 20200910 0 38.63 38.63 37.43 37.52 84245 37.52 down down correct
CFB.US CrossFirst Bankshares Inc 20200910 0 9.51 9.67 9.3 9.46 183700 9.46 down down correct
CFBK.US CF Bankshares Inc 20200910 0 11.11 11.195 10.81 10.85 6666 10.7529 down down correct
CFFI.US C&F Financial Corporation 20200910 0 30.47 31.22 30.47 30.73 4007 29.1168 up up correct
CFFN.US Capitol Federal Financial Inc 20200910 0 9.45 9.57 9.3 9.3 592696 8.7125 down down correct
CFMS.US Conformis Inc 20200910 0 0.73 0.74 0.689 0.718 194900 0.718 down down correct
CFRX.US ContraFect Corporation 20200910 0 5.53 5.76 5.264 5.45 197800 5.45 down up incorrect
CG.US The Carlyle Group Inc 20200910 0 25.8 26.26 25.235 25.28 1068834 24.5098 down down correct
CGBD.US TCG BDC Inc 20200910 0 9.35 9.44 9.14 9.16 139504 7.848 down down correct
CGC.US Canopy Growth Corporation 20200910 0 16.37 17.065 16.33 16.42 6745200 16.42 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20200910 0 23.07 23.07 23.07 23.07 0 21.6686
CGEN.US Compugen Ltd 20200910 0 14.94 15.71 14.7 14.92 1639658 14.92 down up incorrect
CGNX.US Cognex Corporation 20200910 0 63.3 63.99 62.19 62.56 561805 60.6847 down down correct
CGO.US Calamos Global Total Return Fund 20200910 0 12.67 12.68 12.55 12.55 42245 11.2858 down down correct
CGRN.US Capstone Green Energy Corporation 20200910 0 4.19 4.2099 3.86 3.89 146457 3.89 down up incorrect
CHCI.US Comstock Holding Companies Inc 20200910 0 2.41 2.41 2.2445 2.26 25519 2.26 down down correct
CHCO.US City Holding Company 20200910 0 62.32 62.32 60.66 60.68 43956 58.273 down down correct
CHDN.US Churchill Downs Incorporated 20200910 0 167.08 182.055 167.08 169.96 350995 168.8537 up up correct
CHEF.US The Chefs' Warehouse Inc 20200910 0 17.13 17.96 17 17.38 1250515 17.38 up up correct
CHEK.US Check 20200910 0 0.3568 0.3891 0.3523 0.3639 1941143 0.3639 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20200910 0 11.33 11.46 11.181 11.19 344409 10.1091 down up incorrect
CHKP.US Check Point Software Technologies Ltd 20200910 0 120.39 121.575 117.74 118.1 913870 118.1 down down correct
CHMG.US Chemung Financial Corporation 20200910 0 29.67 31.09 29.62 30.35 5298 29.0624 up up correct
CHNG.US Change Healthcare Inc 20200910 0 14.73 14.865 14.33 14.36 2352100 14.36 down down correct
CHNGU.US Change Healthcare Inc 20200910 0 54.58 54.58 52.98 52.98 3600 49.5702 down down correct
CHNR.US China Natural Resources Inc 20200910 0 1.1 1.1197 1.07 1.09 32935 1.09 down up incorrect
CHPM.US CHP Merger Corp 20200910 0 10.09 10.095 10.09 10.09 1800 10.09
CHPMU.US CHP Merger Corp 20200910 0 10.55 10.55 10.55 10.55 0 10.55
CHPMW.US CHP Merger Corp 20200910 0 1.25 1.25 1.25 1.25 1000 1.25
CHRS.US Coherus BioSciences Inc 20200910 0 18.93 19.65 18.28 18.29 1006711 18.29 down up incorrect
CHRW.US C.H. Robinson Worldwide Inc 20200910 0 99.48 101.065 98.39 98.55 1620478 95.8687 down up incorrect
CHSCL.US CHS Inc 20200910 0 28.15 28.78 28.15 28.78 26556 26.1238 up up correct
CHSCM.US CHS Inc 20200910 0 26.19 26.92 26.0104 26.75 15970 24.4132 up up correct
CHSCN.US CHS Inc 20200910 0 26.75 27.14 26.475 27.14 11975 24.6592 up up correct
CHSCO.US CHS Inc 20200910 0 27.9 28.19 27.9 28.08 14985 25.3184 up down incorrect
CHSCP.US CHS Inc 20200910 0 28.94 29.4695 28.94 29.29 14584 26.5232 up down incorrect
CHTR.US Charter Communications Inc 20200910 0 611.38 622.23 603.31 604.06 1061108 604.06 down down correct
CHUY.US Chuy's Holdings Inc 20200910 0 23.37 24.15 23.1 23.86 316332 23.86 up up correct
CHW.US Calamos Global Dynamic Income Fund 20200910 0 8.3 8.3401 8.17 8.22 276268 7.3415 down down correct
CHX.US ChampionX Corporation 20200910 0 9.55 9.63 8.8 8.84 2487700 8.84 down down correct
CHY.US Calamos Convertible and High Income Fund 20200910 0 11.99 12.135 11.85 11.89 285199 10.7384 down down correct
CIDM.US Cinedigm Corp 20200910 0 0.6717 0.73 0.6717 0.715 1180050 0.715 up up correct
CIGI.US Colliers International Group Inc 20200910 0 67.52 68.02 66.15 66.5 154003 66.434 down down correct
CIH.US China Index Holdings Limited 20200910 0 1.58 1.61 1.57 1.57 35600 1.57 down down correct
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20200910 0 0.02 0.02 0.02 0.02 0 0.02
CINF.US Cincinnati Financial Corporation 20200910 0 79.2 79.25 76.75 77.23 847947 74.4142 down up incorrect
CIVB.US Civista Bancshares Inc 20200910 0 13.15 13.34 12.915 13.28 34291 12.8788 up up correct
CIZN.US Citizens Holding Company 20200910 0 20.93 21.28 19.5 19.93 3795 18.5265 down up incorrect
CJJD.US China Jo 20200910 0 0.97 1.02 0.95 0.9829 289693 0.9829 up down incorrect
CKPT.US Checkpoint Therapeutics Inc 20200910 0 2.54 3.2 2.47 2.8 1135700 2.8 up up correct
CLAR.US Clarus Corporation 20200910 0 13.18 13.66 13.16 13.44 210881 13.3599 up up correct
CLBK.US Columbia Financial Inc 20200910 0 10.85 10.89 10.65 10.68 209900 10.68 down up incorrect
CLBS.US Caladrius Biosciences Inc 20200910 0 1.79 1.86 1.74 1.75 191886 1.75 down down correct
CLDB.US Cortland Bancorp 20200910 0 18.2 18.54 18.2 18.5 13114 17.9603 up down incorrect
CLDX.US Celldex Therapeutics Inc 20200910 0 11.97 12.49 11.7 11.71 495344 11.71 down down correct
CLEU.US China Liberal Education Holdings Limited 20200910 0 6.575 7.23 6.211 6.7 14900 6.7 up up correct
CLFD.US Clearfield Inc 20200910 0 21.9 22.09 21.2501 21.34 144692 21.34 down up incorrect
CLGN.US CollPlant Biotechnologies Ltd 20200910 0 8.88 8.88 8.75 8.75 3565 8.75 down down correct
CLIR.US ClearSign Technologies Corporation 20200910 0 2.32 2.32 2.17 2.18 61000 2.18 down up incorrect
CLLS.US Cellectis S.A 20200910 0 16.9 17.6599 16.9 17.16 174673 17.16 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20200910 0 2.41 2.45 2.35 2.38 163580 2.38 down down correct
CLNE.US Clean Energy Fuels Corp 20200910 0 2.655 2.655 2.51 2.51 1612953 2.51 down down correct
CLNN.US Clene Inc 20200910 0 10.99 11.1328 10.98 10.99 33103 10.99
CLOV.US Clover Health Investments Corp 20200910 0 11.12 11.35 10.9 11.2 1292011 11.2 up up correct
CLPS.US CLPS Incorporation 20200910 0 3.17 3.17 3.07 3.11 22095 3.11 down up incorrect
CLPT.US ClearPoint Neuro Inc 20200910 0 4.38 4.78 4.38 4.53 292600 4.53 up up correct
CLRB.US Cellectar Biosciences Inc 20200910 0 1.13 1.16 1.09 1.12 291424 1.12 down down correct
CLRO.US ClearOne Inc 20200910 0 2.38 2.4973 2.105 2.15 92902 2.15 down down correct
CLSD.US Clearside Biomedical Inc 20200910 0 1.7 1.73 1.65 1.66 166700 1.66 down down correct
CLSK.US CleanSpark Inc 20200910 0 9.32 10.55 9.32 9.75 2912372 9.75 up up correct
CLSN.US Celsion Corporation 20200910 0 0.8574 0.8854 0.803 0.8215 519517 0.8215 down down correct
CLVS.US Clovis Oncology Inc 20200910 0 5.42 5.955 5.42 5.725 6357700 5.725 up up correct
CLWT.US Euro Tech Holdings Company Limited 20200910 0 1.3869 1.3948 1.38 1.3948 5233 1.3206 up up correct
CLXT.US Calyxt Inc 20200910 0 5.52 5.96 5.52 5.67 90800 5.67 up down incorrect
CMBM.US Cambium Networks Corporation 20200910 0 13.95 14.21 13.6 13.79 57300 13.79 down down correct
CMCO.US Columbus McKinnon Corporation 20200910 0 35.41 35.98 34.185 34.52 127282 34.2851 down down correct
CMCSA.US Comcast Corporation 20200910 0 44.65 45.01 43.86 44.02 16023770 43.0246 down up incorrect
CMCT.US CIM Commercial Trust Corporation 20200910 0 10.5 10.5 10.33 10.33 30239 9.8367 down down correct
CME.US CME Group Inc 20200910 0 166.58 168.5199 163.68 163.94 2055487 155.9753 down up incorrect
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20200910 0 11.49 11.81 11.33 11.4 4659900 11.4 down down correct
CMII.US CM Life Sciences II Inc 20200910 0 0.03 0.03 0.03 0.03 0 0.03
CMLS.US Cumulus Media Inc 20200910 0 5.22 5.4 5.06 5.16 83700 5.16 down down correct
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20200910 0 0.11 0.11 0.11 0.11 0 0.11
CMMB.US Chemomab Therapeutics Ltd 20200910 0 15.2848 15.6784 14.56 15.584 3273 15.584 up up correct
CMPI.US Checkmate Pharmaceuticals Inc 20200910 0 11.8 12.25 11.14 11.69 69800 11.69 down up incorrect
CMPR.US Cimpress plc 20200910 0 82.78 85.54 81.81 81.88 185608 81.88 down down correct
CMRX.US Chimerix Inc 20200910 0 2.45 2.57 2.41 2.47 442900 2.47 up up correct
CMTL.US Comtech Telecommunications Corp 20200910 0 14.95 15.07 14.38 14.39 208111 14.0551 down down correct
CNBKA.US Century Bancorp Inc 20200910 0 67.4 67.87 67.0301 67.69 5454 67.0633 up up correct
CNCE.US Concert Pharmaceuticals Inc 20200910 0 9.9 10.28 9.9 10.11 56500 10.11 up up correct
CNDT.US Conduent Incorporated 20200910 0 3.2 3.38 3.18 3.27 2214600 3.27 up down incorrect
CNET.US ZW Data Action Technologies Inc 20200910 0 1.55 1.5635 1.4301 1.49 261207 1.49 down down correct
CNFR.US Conifer Holdings Inc 20200910 0 2.81 2.9 2.8 2.8 1700 2.8 down down correct
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20200910 0 20.32 20.7 20.21 20.21 1390 18.1239 down down correct
CNNB.US Cincinnati Bancorp Inc 20200910 0 8.8 8.98 8.8 8.9 2700 8.9 up up correct
CNOB.US ConnectOne Bancorp Inc 20200910 0 15.22 15.2951 14.71 14.86 73167 14.5558 down down correct
CNRLX.US CNRLX 20200910 0 11.23 11.23 11.23 11.23 0 11.23
CNROX.US CNROX 20200910 0 9.29 9.29 9.29 9.29 0 8.1736
CNSL.US Consolidated Communications Holdings Inc 20200910 0 7.08 7.29 7.0399 7.045 342774 7.045 down down correct
CNSP.US CNS Pharmaceuticals Inc 20200910 0 2.05 2.1099 2.04 2.06 31636 2.06 up up correct
CNTG.US Centogene N.V 20200910 0 11.43 11.625 10.85 11.05 47400 11.05 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20200910 0 244 244 244 244 200 244
CNTY.US Century Casinos Inc 20200910 0 6.17 6.55 6.1634 6.26 403253 6.26 up up correct
CNXN.US PC Connection Inc 20200910 0 44.93 45.12 43.79 43.84 55617 42.6921 down down correct
COCP.US Cocrystal Pharma Inc 20200910 0 0.97 0.97 0.9016 0.9152 661357 0.9152 down down correct
CODA.US Coda Octopus Group Inc 20200910 0 6.31 6.31 5.82 5.92 27619 5.92 down up incorrect
CODX.US Co 20200910 0 10.02 12.72 10.02 11.62 8673055 11.62 up down incorrect
COFS.US ChoiceOne Financial Services Inc 20200910 0 29.15 29.15 28.5 28.5 19664 27.1002 down down correct
COGT.US Cogent Biosciences Inc 20200910 0 2.41 2.52 2.35 2.42 407420 9.68 up up correct
COHR.US Coherent Inc 20200910 0 110.48 112.38 106.73 107.2 157108 107.2 down down correct
COHU.US Cohu Inc 20200910 0 16.18 16.49 15.94 16.07 241796 16.07 down down correct
COKE.US Coca 20200910 0 277.03 279.39 271 271 19527 269.9129 down down correct
COLB.US Columbia Banking System Inc 20200910 0 25.89 25.968 25.63 25.66 280000 24.6956 down up incorrect
COLL.US Collegium Pharmaceutical Inc 20200910 0 18.56 18.72 18.155 18.16 211441 18.16 down down correct
COLM.US Columbia Sportswear Company 20200910 0 88.85 89.78 88.55 89.1 357685 88.2135 up up correct
COMM.US CommScope Holding Company Inc 20200910 0 9.62 9.72 8.87 8.87 7231252 8.7096 down down correct
COMS.US COMSovereign Holding Corp 20200910 0 1.93 2.2 1.93 2.15 23174 6.45 up up correct
CONE.US CyrusOne Inc 20200910 0 76.01 77.16 74.74 76.09 1129677 73.4283 up up correct
CONN.US Conn's Inc 20200910 0 10.65 11.41 10.57 10.58 416868 10.58 down down correct
COOP.US Mr. Cooper Group Inc 20200910 0 20.8 21.07 20.27 20.33 1831500 20.33 down down correct
CORE.US Core 20200910 0 33.01 33.13 32.39 32.73 174737 32.3119 down down correct
CORT.US Corcept Therapeutics Incorporated 20200910 0 19.78 19.84 18.21 18.24 2430224 18.24 down down correct
COST.US Costco Wholesale Corporation 20200910 0 346.27 348 338.76 339.53 1959599 327.728 down up incorrect
COUP.US Coupa Software Incorporated 20200910 0 266 267.35 251.12 254.05 1985525 254.05 down down correct
COWN.US Cowen Inc 20200910 0 17.29 17.34 16.54 16.58 405068 16.3558 down down correct
COWNL.US Cowen Group Inc 20200910 0 26.9096 26.99 26.88 26.9684 2601 24.6642 up up correct
CPAA.US Conyers Park III Acquisition Corp. Class A Common Stock 20200910 0 10.51 10.51 10.27 10.38 678200 10.38 down down correct
CPAAW.US Conyers Park III Acquisition Corp. Warrants 20200910 0 1.57 1.75 1.45 1.67 360678 1.67 up up correct
CPHC.US Canterbury Park Holding Corporation 20200910 0 12.74 12.74 12 12.25 1387 12.25 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20200910 0 3.32 3.335 3.27 3.27 4066 3.27 down down correct
CPLP.US Capital Product Partners L.P 20200910 0 6.23 6.47 6.18 6.39 90124 6.0885 up up correct
CPRDX.US CPRDX 20200910 0 9.83 9.83 9.83 9.83 0 9.241
CPREX.US CPREX 20200910 0 9.83 9.83 9.83 9.83 0 9.2177
CPRSX.US CPRSX 20200910 0 9.83 9.83 9.83 9.83 0 9.3208
CPRT.US Copart Inc 20200910 0 103.13 104.56 101.55 101.95 1664409 101.95 down down correct
CPRTX.US CPRTX 20200910 0 9.82 9.82 9.82 9.82 0 9.3002
CPRX.US Catalyst Pharmaceuticals Inc 20200910 0 3.165 3.28 3.155 3.18 1395618 3.18 up up correct
CPSH.US CPS Technologies Corporation 20200910 0 1.56 1.57 1.4001 1.47 81895 1.47 down down correct
CPSI.US Computer Programs and Systems Inc 20200910 0 30.5 31.45 29.5 29.6 167600 29.6 down down correct
CPSS.US Consumer Portfolio Services Inc 20200910 0 3.31 3.41 3.28 3.28 6310 3.28 down down correct
CPTAG.US Capitala Finance Corp 20200910 0 22.37 22.8 21.7 22.8 2764 21.2028 up up correct
CPTAL.US Capitala Finance Corp 20200910 0 23 23.05 22.76 23.05 2845 21.3567 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20200910 0 15.08 15.749 15.03 15.25 67200 13.6775 up up correct
CRAI.US CRA International Inc 20200910 0 41.86 42.86 41.41 41.41 28743 40.642 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20200910 0 2.53 2.54 2.23 2.27 8793600 2.27 down down correct
CRDF.US Cardiff Oncology Inc 20200910 0 6.2 6.73 6.17 6.24 590072 6.24 up up correct
CRDFX.US CRDFX 20200910 0 23.08 23.08 23.08 23.08 0 21.6794
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20200910 0 23.07 23.07 23.07 23.07 0 21.3153
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20200910 0 3.11 3.22 3.08 3.19 99708 3.19 up up correct
CRDLX.US CRDLX 20200910 0 23.07 23.07 23.07 23.07 0 21.6695
CRDTX.US Griffin Inst Access Credit Fund CL A 20200910 0 23.07 23.07 23.07 23.07 0 21.6691
CREDX.US CREDX 20200910 0 10.1 10.1 10.1 10.1 0 9.6569
CREG.US China Recycling Energy Corporation 20200910 0 2.31 2.4 2.27 2.34 84259 2.34 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20200910 0 3.19 3.23 3.11 3.12 110876 3.12 down down correct
CREX.US Creative Realities Inc 20200910 0 1.18 1.18 1.08 1.09 96169 1.09 down down correct
CRIS.US Curis Inc 20200910 0 1.05 1.09 1.03 1.04 332108 1.04 down down correct
CRMD.US CorMedix Inc 20200910 0 4.62 4.69 4.38 4.5 283115 4.5 down down correct
CRMT.US America's Car 20200910 0 105.26 106.34 100.57 101.68 101100 101.68 down up incorrect
CRNC.US Cerence Inc 20200910 0 52.63 54.69 52.32 53.17 380600 53.17 up up correct
CRNT.US Ceragon Networks Ltd 20200910 0 2.2 2.21 2.14 2.15 149500 2.15 down up incorrect
CRNX.US Crinetics Pharmaceuticals Inc 20200910 0 16.38 16.55 15.22 15.33 75100 15.33 down down correct
CRON.US Cronos Group Inc 20200910 0 5.3 5.42 5.26 5.29 2132400 5.29 down down correct
CROX.US Crocs Inc 20200910 0 40.14 41.11 38.95 39.02 1010493 39.02 down up incorrect
CRSP.US CRISPR Therapeutics AG 20200910 0 86.47 86.874 80.67 81.8 676000 81.8 down down correct
CRTD.US Creatd Inc 20200910 0 7.75 8 7.2 7.5 2990 7.5 down down correct
CRTO.US Criteo S.A 20200910 0 12.26 12.41 11.9 12.16 229510 12.16 down down correct
CRTX.US Cortexyme Inc 20200910 0 47.81 48.84 47.5 48.38 141100 48.38 up up correct
CRUS.US Cirrus Logic Inc 20200910 0 58.18 58.9614 57.02 57.37 625324 57.37 down down correct
CRVL.US CorVel Corporation 20200910 0 86.2 86.61 85 85.4 63500 85.4 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20200910 0 4 4.35 3.62 3.95 1164800 3.95 down up incorrect
CRWD.US CrowdStrike Holdings Inc 20200910 0 130.28 134.05 128.4 129.35 6511669 129.35 down down correct
CRWS.US Crown Crafts Inc 20200910 0 5.82 5.9307 5.64 5.685 30490 5.0338 down down correct
CSBR.US Champions Oncology Inc 20200910 0 7.41 7.5 7.05 7.05 14905 7.05 down down correct
CSCO.US Cisco Systems Inc 20200910 0 40.03 40.635 39.42 39.57 25108750 38.0936 down up incorrect
CSCW.US Color Star Technology Co. Ltd 20200910 0 0.7431 0.7499 0.6611 0.6903 1998892 0.6903 down down correct
CSGP.US CoStar Group Inc 20200910 0 809.01 817.5 780.93 792.77 199222 79.277 down down correct
CSGS.US CSG Systems International Inc 20200910 0 39.04 39.51 38.74 39.13 180858 37.8808 up up correct
CSII.US Cardiovascular Systems Inc 20200910 0 33.61 34.35 33.38 33.6 335649 33.6 down down correct
CSIQ.US Canadian Solar Inc 20200910 0 28.73 29.51 26.8 27.675 8254398 27.675 down down correct
CSPI.US CSP Inc 20200910 0 8.61 8.95 8.61 8.95 800 8.95 up up correct
CSQ.US Calamos Strategic Total Return Fund 20200910 0 14.4219 14.4219 13.4 13.46 307782 12.2037 down down correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20200910 0 13.55 13.82 12.984 13.09 15106 13.09 down down correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20200910 0 25.25 25.25 25.25 25.25 1600 22.0779
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20200910 0 23.25 23.39 23.25 23.28 8142 20.7196 up up correct
CSTE.US Caesarstone Ltd 20200910 0 10.45 10.57 10.3 10.33 40596 9.9947 down down correct
CSTL.US Castle Biosciences Inc 20200910 0 50.71 50.796 48.23 48.99 262200 48.99 down down correct
CSTR.US Capstar Financial Holdings Inc 20200910 0 10.92 10.92 10.36 10.45 36646 10.2793 down down correct
CSWC.US Capital Southwest Corporation 20200910 0 14.88 14.99 14.8 14.88 62769 12.6206
CSWI.US CSW Industrials Inc 20200910 0 73.97 75.55 73.97 75.05 58269 74.5783 up down incorrect
CSX.US CSX Corporation 20200910 0 76.35 77 75.28 75.82 3725096 24.921 down down correct
CTAS.US Cintas Corporation 20200910 0 325.84 325.935 314.83 317.48 464081 311.3728 down down correct
CTBI.US Community Trust Bancorp Inc 20200910 0 31.31 31.46 30.85 30.88 50276 29.1013 down down correct
CTG.US Computer Task Group Incorporated 20200910 0 4.93 5.055 4.93 5.03 8311 5.03 up up correct
CTHR.US Charles & Colvard Ltd 20200910 0 0.67 0.82 0.67 0.67 394700 0.67
CTIB.US Yunhong CTI Ltd 20200910 0 1.39 1.48 1.39 1.43 18652 1.43 up down incorrect
CTIC.US CTI BioPharma Corp 20200910 0 1.06 1.09 1.04 1.06 123640 1.06
CTLP.US Cantaloupe Inc 20200910 0 8.38 8.57 8.32 8.49 152064 8.49 up up correct
CTMX.US CytomX Therapeutics Inc 20200910 0 6.84 6.99 6.81 6.86 627400 6.86 up down incorrect
CTRE.US CareTrust REIT Inc 20200910 0 19.39 19.74 19.04 19.13 1070954 18.0054 down down correct
CTRM.US Castor Maritime Inc 20200910 0 0.15 0.1537 0.1466 0.1484 794969 1.484 down down correct
CTRN.US Citi Trends Inc 20200910 0 23.27 23.595 22.78 23.16 179759 23.16 down up incorrect
CTSH.US Cognizant Technology Solutions Corporation 20200910 0 66.31 67.67 65.36 65.56 2679201 64.551 down down correct
CTSO.US Cytosorbents Corporation 20200910 0 7.77 8.11 7.73 7.91 303583 7.91 up up correct
CTXR.US Citius Pharmaceuticals Inc 20200910 0 0.865 0.913 0.865 0.895 471400 0.895 up up correct
CTXS.US Citrix Systems Inc 20200910 0 140.45 142.45 134.16 134.88 1996800 132.634 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20200910 0 4.0636 4.0636 3.9913 4.0326 73205 3.1648 down down correct
CUE.US Cue Biopharma Inc 20200910 0 16.83 17.621 16.46 16.52 226600 16.52 down down correct
CURI.US CuriosityStream Inc 20200910 0 10.1 10.1 9.98 9.985 1272464 9.985 down down correct
CURIW.US CuriosityStream Inc 20200910 0 1.1 1.2 1.083 1.2 214143 1.2 up up correct
CUTR.US Cutera Inc 20200910 0 17.1 17.695 16.93 17.13 201878 17.13 up up correct
CVAC.US CureVac N.V 20200910 0 55.58 56.55 54.02 54.74 851600 54.74 down down correct
CVBF.US CVB Financial Corp 20200910 0 17.4 17.47 17.01 17.15 487094 16.3924 down down correct
CVCO.US Cavco Industries Inc 20200910 0 184.01 185.85 182.71 183.8 33200 183.8 down up incorrect
CVCY.US Central Valley Community Bancorp 20200910 0 12.05 12.08 11.8741 11.92 18279 11.5551 down up incorrect
CVET.US Covetrus Inc 20200910 0 20.81 21.42 20.14 20.18 654800 20.18 down down correct
CVGI.US Commercial Vehicle Group Inc 20200910 0 4.75 5.07 4.7185 4.77 575593 4.77 up up correct
CVGW.US Calavo Growers Inc 20200910 0 65.01 66.58 64.6425 65.84 151353 63.0474 up up correct
CVLG.US Covenant Logistics Group Inc 20200910 0 17.71 17.8 16.86 17.14 76900 17.14 down down correct
CVLT.US Commvault Systems Inc 20200910 0 40.47 40.79 39.55 39.67 282100 39.67 down down correct
CVLY.US Codorus Valley Bancorp Inc 20200910 0 13.16 13.26 12.81 13 7517 12.5569 down down correct
CVV.US CVD Equipment Corporation 20200910 0 2.75 2.87 2.75 2.82 23860 2.82 up up correct
CWBC.US Community West Bancshares 20200910 0 8.15 8.15 8.15 8.15 300 7.9183
CWBR.US CohBar Inc 20200910 0 1.1 1.1 1 1.03 548500 1.03 down down correct
CWCO.US Consolidated Water Co. Ltd 20200910 0 11.2 11.49 11.04 11.13 70527 10.737 down down correct
CWST.US Casella Waste Systems Inc 20200910 0 56.08 56.12 54.75 54.77 198823 54.77 down down correct
CXDC.US China XD Plastics Company Limited 20200910 0 1.13 1.1457 1.11 1.13 56020 1.13
CXDO.US Crexendo Inc 20200910 0 8.77 9.1 8.75 8.88 24800 8.88 up up correct
CYAD.US Celyad Oncology SA 20200910 0 9.99 10.06 9.87 9.9 8918 9.9 down down correct
CYAN.US Cyanotech Corporation 20200910 0 2.82 3.2 2.82 3.12 36300 3.12 up down incorrect
CYBE.US CyberOptics Corporation 20200910 0 30.84 31.47 30.4 30.46 60085 30.46 down up incorrect
CYBR.US CyberArk Software Ltd 20200910 0 99.84 101.16 97.46 98.29 619475 98.29 down down correct
CYCC.US Cyclacel Pharmaceuticals Inc 20200910 0 3.29 3.47 3.26 3.38 193883 3.38 up up correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20200910 0 5.18 5.18 5.048 5.048 723 4.5897 down down correct
CYCN.US Cyclerion Therapeutics Inc 20200910 0 6.48 7.15 6.48 6.63 173100 6.63 up down incorrect
CYRN.US Cyren Ltd 20200910 0 1.04 1.22 0.95 1.08 192300 1.08 up up correct
CYRX.US Cryoport Inc 20200910 0 55.26 58.42 54.49 54.7 557774 54.7 down down correct
CYTH.US Cyclo Therapeutics Inc 20200910 0 0.17 0.1791 0.167 0.1725 5543 17.25 up up correct
CYTK.US Cytokinetics Incorporated 20200910 0 22.85 23.34 22.63 22.79 644071 22.79 down down correct
CYTO.US Auris Medical Holding Ltd 20200910 0 0.8605 0.875 0.8005 0.8299 822019 0.8299 down down correct
CZNC.US Citizens & Northern Corporation 20200910 0 16.72 17.01 16.6101 16.85 19041 15.8297 up up correct
CZR.US Caesars Entertainment Inc 20200910 0 50.6199 53.2099 50.58 50.74 4034977 50.74 up up correct
CZWI.US Citizens Community Bancorp Inc 20200910 0 6.76 6.95 6.72 6.75 12663 6.6098 down down correct
DADA.US Dada Nexus Limited 20200910 0 22.3 23.07 22.09 22.65 517300 22.65 up up correct
DAKT.US Daktronics Inc 20200910 0 4.24 4.28 4.21 4.25 154264 4.25 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20200910 0 1.39 1.41 1.36 1.36 12232 4.9627 down down correct
DARE.US Daré Bioscience Inc 20200910 0 1.137 1.15 1.03 1.05 2105715 1.05 down down correct
DBVT.US DBV Technologies S.A 20200910 0 1.99 2 1.91 1.91 290618 1.91 down down correct
DBX.US Dropbox Inc 20200910 0 20.4 20.72 19.755 19.765 4156000 19.765 down down correct
DCOM.US Dime Community Bancshares Inc 20200910 0 12.97 13 12.55 12.55 262934 11.937 down down correct
DCOMP.US Dime Community Bancshares Inc 20200910 0 22.54 22.54 22.44 22.5 10700 21.0297 down down correct
DCPH.US Deciphera Pharmaceuticals Inc 20200910 0 47.27 49.435 44.17 44.18 686900 44.18 down up incorrect
DCT.US Duck Creek Technologies Inc 20200910 0 38.04 39.39 37.99 38.74 404938 38.74 up up correct
DCTH.US Delcath Systems Inc 20200910 0 11.0525 11.31 10.96 11.31 10928 11.31 up up correct
DDOG.US Datadog Inc 20200910 0 82.2 84.55 80.29 80.67 2952100 80.67 down down correct
DENN.US Denny's Corporation 20200910 0 10.9 11.445 10.9 11.08 1270366 11.08 up up correct
DFFN.US Diffusion Pharmaceuticals Inc 20200910 0 0.9179 0.92 0.82 0.8351 1261575 0.8351 down down correct
DFPH.US DFP Healthcare Acquisitions Corp 20200910 0 10.17 10.17 10.17 10.17 0 10.17
DFPHU.US DFP Healthcare Acquisitions Corp 20200910 0 10.58 10.58 10.58 10.58 0 10.58
DFPHW.US DFP Healthcare Acquisitions Corp 20200910 0 1.7 1.7 1.57 1.57 7416 1.57 down down correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20200910 0 0.18 0.18 0.15 0.16 58259 0.16 down down correct
DGICA.US Donegal Group Inc 20200910 0 14.74 14.74 14.38 14.65 46734 13.8921 down down correct
DGICB.US Donegal Group Inc 20200910 0 11.72 11.72 11.72 11.72 106 11.2547
DGII.US Digi International Inc 20200910 0 13.62 14.34 13.59 14.27 309158 14.27 up up correct
DGLY.US Digital Ally Inc 20200910 0 2.09 2.15 2.01 2.03 564085 2.03 down down correct
DHC.US Diversified Healthcare Trust 20200910 0 3.89 4.08 3.86 4.01 1530313 3.9697 up up correct
DHCNI.US DHCNI 20200910 0 19.08 19.34 18.93 18.98 12900 17.5688 down down correct
DHCNL.US Diversified Healthcare Trust 20200910 0 19.53 19.65 19.35 19.39 25990 19.39 down down correct
DHIL.US Diamond Hill Investment Group Inc 20200910 0 123.3 123.67 122.07 122.07 9160 110.9998 down up incorrect
DIOD.US Diodes Incorporated 20200910 0 48.55 48.6744 47.64 48.04 289179 48.04 down down correct
DISCA.US Discovery Inc 20200910 0 23.23 23.8 23.23 23.45 5316933 23.45 up up correct
DISCB.US Discovery Inc 20200910 0 36.99 36.99 36.99 36.99 300 36.99
DISCK.US Discovery Inc 20200910 0 21.08 21.48 21.07 21.15 3201040 21.15 up up correct
DISH.US DISH Network Corporation 20200910 0 33.34 33.5863 32.05 32.09 2644513 32.09 down down correct
DJCO.US Daily Journal Corporation 20200910 0 260 269.02 252 252 3300 252 down down correct
DKNG.US DraftKings Inc 20200910 0 41.075 44.08 40.55 42.54 29967000 42.54 up up correct
DLHC.US DLH Holdings Corp 20200910 0 7.81 7.9 7.75 7.84 37700 7.84 up up correct
DLPN.US Dolphin Entertainment Inc 20200910 0 0.78 0.789 0.73 0.7492 181109 3.746 down up incorrect
DLTH.US Duluth Holdings Inc 20200910 0 12.21 13.24 12.17 12.8 719700 12.8 up up correct
DLTR.US Dollar Tree Inc 20200910 0 91.52 91.98 89.745 90.25 2054903 90.25 down down correct
DMAC.US DiaMedica Therapeutics Inc 20200910 0 4.43 4.43 3.97 4.07 34903 4.07 down down correct
DMLP.US Dorchester Minerals L.P 20200910 0 10.59 10.6662 10.42 10.45 35027 9.2291 down down correct
DMRC.US Digimarc Corporation 20200910 0 18.56 18.74 16.93 17.97 94545 17.97 down up incorrect
DMTK.US DermTech Inc 20200910 0 11.96 11.99 10.48 10.5 288800 10.5 down down correct
DNLI.US Denali Therapeutics Inc 20200910 0 31 33.67 31 32.07 695200 32.07 up down incorrect
DOCU.US DocuSign Inc 20200910 0 214.3 217.25 203.526 205.95 6047400 205.95 down up incorrect
DOGZ.US Dogness (International) Corporation 20200910 0 1.03 1.1499 1.03 1.09 13705 1.09 up up correct
DOMO.US Domo Inc 20200910 0 40.35 42.76 39.29 39.55 676200 39.55 down down correct
DOOO.US BRP Inc 20200910 0 53.38 53.46 51.89 52.01 77704 51.7537 down down correct
DORM.US Dorman Products Inc 20200910 0 84.71 85.68 84.2 84.91 125560 84.91 up down incorrect
DOX.US Amdocs Limited 20200910 0 57.44 58.06 56.94 57.04 854976 55.6809 down down correct
DOYU.US DouYu International Holdings Limited 20200910 0 16.252 16.35 15.37 15.42 1903800 15.42 down up incorrect
DPRO.US Draganfly Inc. Common Shares 20200910 0 2.696 2.696 2.25 2.25 28576 2.25 down down correct
DRIO.US DarioHealth Corp 20200910 0 15.76 15.92 15.18 15.18 145800 15.18 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20200910 0 50 50 50 50 0 50
DRNA.US Dicerna Pharmaceuticals Inc 20200910 0 17.82 18.15 17.36 17.5 500887 17.5 down up incorrect
DRRX.US DURECT Corporation 20200910 0 1.66 1.7 1.6 1.61 648300 1.61 down down correct
DRTT.US DIRTT Environmental Solutions Ltd 20200910 0 1.7 1.72 1.7 1.72 108000 1.72 up up correct
DSGX.US The Descartes Systems Group Inc 20200910 0 57.79 57.99 53.53 54.07 329796 54.07 down down correct
DSKE.US Daseke Inc 20200910 0 5.7 6.07 5.67 6.02 247600 6.02 up up correct
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20200910 0 0.1787 0.182 0.1725 0.182 64650 0.182 up up correct
DSPG.US DSP Group Inc 20200910 0 14.02 14.04 13.49 13.49 164416 13.49 down down correct
DSWL.US Deswell Industries Inc 20200910 0 2.5 2.51 2.48 2.5 16763 2.3291
DTEA.US DAVIDsTEA Inc 20200910 0 1.01 1.05 0.99 1 40666 1 down down correct
DTIL.US Precision BioSciences Inc 20200910 0 5.41 5.74 5.342 5.38 452100 5.38 down down correct
DTSS.US Datasea Inc 20200910 0 4.11 4.15 3.5 3.57 349233 3.57 down up incorrect
DTST.US Data Storage Corporation 20200910 0 0.1465 0.162 0.1429 0.162 29884 0.162 up down incorrect
DUO.US Fangdd Network Group Ltd 20200910 0 6.87 7 6.62 6.78 37165 6.78 down down correct
DUOT.US Duos Technologies Group Inc 20200910 0 4.07 4.07 3.79 3.9806 8596 3.9806 down down correct
DVAX.US Dynavax Technologies Corporation 20200910 0 4.98 5.25 4.82 5 3515071 5 up up correct
DVCR.US Diversicare Healthcare Services Inc 20200910 0 1.95 1.95 1.95 1.95 100 1.95
DWSN.US Dawson Geophysical Company 20200910 0 1.72 1.72 1.63 1.64 18400 1.64 down down correct
DXCM.US DexCom Inc 20200910 0 405.33 405.67 388.55 390.02 789350 390.02 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20200910 0 0.2812 0.2812 0.2664 0.2728 1168287 0.2728 down down correct
DXPE.US DXP Enterprises Inc 20200910 0 19.6 19.6 17.88 17.9 100700 17.9 down down correct
DXYN.US The Dixie Group Inc 20200910 0 0.9 0.93 0.85 0.88 134300 0.88 down down correct
DYAI.US Dyadic International Inc 20200910 0 7.61 7.93 7.61 7.67 65996 7.67 up down incorrect
DYNT.US Dynatronics Corporation 20200910 0 0.67 0.75 0.67 0.72 766100 0.72 up up correct
DZSI.US DZS Inc 20200910 0 10.12 10.35 9.73 9.82 46800 9.82 down down correct
EA.US Electronic Arts Inc 20200910 0 129.88 131.129 126.34 127.26 2459965 126.4622 down down correct
EAST.US Eastside Distilling Inc 20200910 0 1.18 1.23 1.15 1.16 81006 1.16 down up incorrect
EBAY.US eBay Inc 20200910 0 53.72 54.6 52.03 52.32 7080713 51.5827 down down correct
EBAYL.US eBay Inc. NT 56 20200910 0 25.8 25.85 25.76 25.79 43318 25.0462 down down correct
EBIX.US Ebix Inc 20200910 0 21.09 21.4 19.74 19.77 530924 19.5178 down down correct
EBMT.US Eagle Bancorp Montana Inc 20200910 0 17.65 17.65 17.59 17.64 4369 17.2051 down down correct
EBON.US Ebang International Holdings Inc 20200910 0 7.47 8.15 7.2738 7.82 536688 7.82 up up correct
EBSB.US Meridian Bancorp Inc 20200910 0 11.2 11.31 11.13 11.19 124265 10.8829 down down correct
EBTC.US Enterprise Bancorp Inc 20200910 0 21.53 21.537 21.0201 21.06 8257 20.4472 down down correct
ECHO.US Echo Global Logistics Inc 20200910 0 27.47 27.81 27.17 27.77 203896 27.77 up up correct
ECOL.US US Ecology Inc 20200910 0 37.36 37.8 36.76 37.31 327468 37.31 down up incorrect
ECOR.US electroCore Inc 20200910 0 1.51 1.5325 1.41 1.43 377765 1.43 down up incorrect
ECPG.US Encore Capital Group Inc 20200910 0 42.43 43.35 40.49 41.13 483264 41.13 down down correct
EDAP.US EDAP TMS S.A 20200910 0 3.92 3.93 3.85 3.9 38884 3.9 down down correct
EDIT.US Editas Medicine Inc 20200910 0 31.18 32.5 30.14 30.4 909400 30.4 down down correct
EDRY.US EuroDry Ltd 20200910 0 3.7 3.8 3.56 3.661 21300 3.661 down down correct
EDSA.US Edesa Biotech Inc 20200910 0 7.77 8.24 7.54 8.01 315400 8.01 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20200910 0 3.975 4.18 3.911 3.94 362200 3.94 down down correct
EDUC.US Educational Development Corporation 20200910 0 15 15.78 14.7336 15.11 23038 14.5015 up down incorrect
EEFT.US Euronet Worldwide Inc 20200910 0 94.53 95.32 91.11 91.3 472041 91.3 down down correct
EFOI.US Energy Focus Inc 20200910 0 8.15 8.1795 7.8 7.83 14914 7.83 down down correct
EFSC.US Enterprise Financial Services Corp 20200910 0 30 30.26 29.34 29.36 112911 28.5707 down down correct
EGAN.US eGain Corporation 20200910 0 13.26 14.06 13.04 13.38 540336 13.38 up up correct
EGBN.US Eagle Bancorp Inc 20200910 0 28.8 28.9139 28.11 28.11 109367 27.2723 down down correct
EGLE.US Eagle Bulk Shipping Inc 20200910 0 2.6 2.71 2.55 2.61 157651 17.3558 up down incorrect
EGLX.US Enthusiast Gaming Holdings Inc 20200910 0 1.2546 1.315 1.21 1.2245 72978 1.2245 down up incorrect
EGRX.US Eagle Pharmaceuticals Inc 20200910 0 37.3 38.01 37.05 37.19 202386 37.19 down down correct
EH.US EHang Holdings Limited 20200910 0 8.81 9.18 8.53 9.11 78900 9.11 up up correct
EHTH.US eHealth Inc 20200910 0 68.49 73.01 68.49 71.34 1314540 71.34 up up correct
EIGR.US Eiger BioPharmaceuticals Inc 20200910 0 10.78 11.14 10.425 10.49 852400 10.49 down up incorrect
EIOAX.US EIOAX 20200910 0 9.34 9.34 9.34 9.34 0 9.1555
EIOMX.US EIOMX 20200910 0 9.27 9.27 9.27 9.27 0 9.0416
EKSO.US Ekso Bionics Holdings Inc 20200910 0 4.78 5.02 4.75 4.91 99114 4.91 up down incorrect
ELDN.US Eledon Pharmaceuticals Inc 20200910 0 0.4 0.4 0.38 0.3815 2995 6.867 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20200910 0 2.88 2.93 2.82 2.84 16764 2.84 down down correct
ELSE.US Electro 20200910 0 3.4 3.49 3.4 3.49 223 3.49 up up correct
ELTK.US Eltek Ltd 20200910 0 4.932 5.0196 4.7802 4.89 25130 4.89 down down correct
EMCF.US Emclaire Financial Corp 20200910 0 24.74 25.525 24 24 2139 22.7127 down down correct
EMKR.US EMCORE Corporation 20200910 0 3.25 3.32 3.2116 3.28 25797 3.28 up up correct
EML.US The Eastern Company 20200910 0 21.24 22.04 20.3 20.58 6124 20.1575 down down correct
ENDP.US Endo International plc 20200910 0 2.78 2.825 2.73 2.74 2126795 2.74 down down correct
ENG.US ENGlobal Corporation 20200910 0 0.83 0.98 0.8 0.93 651700 0.93 up up correct
ENLV.US Enlivex Therapeutics Ltd 20200910 0 4.7 4.76 4.58 4.64 31057 4.64 down up incorrect
ENOB.US Enochian Biosciences Inc 20200910 0 4 4.58 4 4 322805 4
ENPH.US Enphase Energy Inc 20200910 0 67.93 70.09 66 66.1 2787020 66.1 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20200910 0 10.51 10.51 10.42 10.42 4910 10.42 down down correct
ENSG.US The Ensign Group Inc 20200910 0 56.46 56.89 54.68 54.76 225250 54.5704 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20200910 0 49.15 49.23 46.04 46.23 243763 46.23 down down correct
ENTG.US Entegris Inc 20200910 0 65.24 65.9 64.59 64.99 1612188 64.7481 down down correct
ENTX.US Entera Bio Ltd 20200910 0 1.1 1.15 1.1 1.13 81000 1.13 up up correct
ENTXW.US Entera Bio Ltd. WT EXP 062723 20200910 0 0.2114 0.24 0.2022 0.24 22656 0.24 up down incorrect
ENVB.US Enveric Biosciences Inc 20200910 0 1.15 1.21 1.14 1.14 25548 4.56 down down correct
EOLS.US Evolus Inc 20200910 0 3.56 3.79 3.56 3.59 375400 3.59 up down incorrect
EPAY.US Bottomline Technologies (de) Inc 20200910 0 42.82 43.43 41.67 41.79 365784 41.79 down up incorrect
EPIX.US ESSA Pharma Inc 20200910 0 8.309 8.309 7.44 7.47 71800 7.47 down up incorrect
EPSN.US Epsilon Energy Ltd 20200910 0 3.11 3.145 3.0819 3.09 13096 3.09 down up incorrect
EPZM.US Epizyme Inc 20200910 0 12.72 13.03 12.05 12.14 855629 12.14 down down correct
EQ.US Equillium Inc 20200910 0 5.25 5.36 5.02 5.12 120718 5.12 down up incorrect
EQBK.US Equity Bancshares Inc 20200910 0 16.05 16.38 16.05 16.26 31306 16.2221 up up correct
EQIX.US Equinix Inc. (REIT) 20200910 0 752.23 753.81 742 742.87 274829 728.9193 down down correct
EQOS.US Diginex Limited 20200910 0 10.43 10.43 10.255 10.325 72765 10.325 down down correct
ERESU.US East Resources Acquisition Company 20200910 0 10 10 9.91 9.91 85300 9.91 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20200910 0 11.05 11.09 10.82 10.85 9958669 10.5594 down down correct
ERIE.US Erie Indemnity Company 20200910 0 221.33 222.665 219.53 220.29 55652 213.233 down down correct
ERII.US Energy Recovery Inc 20200910 0 8.88 8.99 8.74 8.795 218381 8.795 down down correct
ERYP.US ERYTECH Pharma S.A 20200910 0 6.65 6.65 6.29 6.4 8400 6.4 down up incorrect
ESBK.US Elmira Savings Bank 20200910 0 10.567 10.567 10.3 10.3 681 9.7953 down down correct
ESCA.US Escalade Incorporated 20200910 0 17.65 18 17.16 17.48 65957 16.7741 down down correct
ESEA.US Euroseas Ltd 20200910 0 2.21 2.38 2.1 2.18 149500 2.18 down down correct
ESGR.US Enstar Group Limited 20200910 0 170.43 178.23 164.57 164.77 36900 164.77 down down correct
ESGRO.US Enstar Group Limited 20200910 0 26.27 26.27 26.17 26.17 33203 24.1493 down down correct
ESGRP.US Enstar Group Limited 20200910 0 26.46 26.48 26.29 26.29 11304 24.3583 down down correct
ESLT.US Elbit Systems Ltd 20200910 0 125.61 125.61 121.75 121.77 23150 119.8612 down up incorrect
ESPR.US Esperion Therapeutics Inc 20200910 0 37.98 39.25 37.98 38.54 313568 38.54 up up correct
ESQ.US Esquire Financial Holdings Inc 20200910 0 16.52 16.56 15.92 15.99 12620 15.99 down down correct
ESSA.US ESSA Bancorp Inc 20200910 0 13.64 13.64 13.17 13.2 10906 12.6326 down up incorrect
ESSC.US East Stone Acquisition Corporation 20200910 0 9.85 9.89 9.84 9.84 633900 9.84 down down correct
ESSCR.US East Stone Acquisition Corporation 20200910 0 0.22 0.25 0.18 0.21 60694 0.21 down up incorrect
ESSCU.US East Stone Acquisition Corporation 20200910 0 10.23 10.23 10.08 10.1 15700 10.1 down down correct
ESSCW.US East Stone Acquisition Corporation 20200910 0 0.23 0.24 0.2 0.201 102994 0.201 down up incorrect
ESTA.US Establishment Labs Holdings Inc 20200910 0 20 20 19.23 19.32 9600 19.32 down down correct
ESXB.US Community Bankers Trust Corporation 20200910 0 5.05 5.09 5 5.01 47699 4.8338 down up incorrect
ET.US PE 20200910 0 20.39 20.39 19.82 19.95 55118 18.7028 down down correct
ETACU.US E.Merge Technology Acquisition Corp 20200910 0 10.05 10.05 10 10.02 1030711 10.02 down down correct
ETNB.US 89bio Inc 20200910 0 36.69 38.34 35.01 35.61 55700 35.61 down down correct
ETON.US Eton Pharmaceuticals Inc 20200910 0 7.93 8.1 7.3 7.62 697900 7.62 down down correct
ETSY.US Etsy Inc 20200910 0 113.48 117.9999 110.2539 110.57 4157753 110.57 down down correct
ETTX.US Entasis Therapeutics Holdings Inc 20200910 0 3.03 3.03 2.8501 2.94 148552 2.94 down up incorrect
EVBG.US Everbridge Inc 20200910 0 123.23 126.729 119.81 120.5 486500 120.5 down down correct
EVER.US EverQuote Inc 20200910 0 40.89 43.38 39.85 40.02 392300 40.02 down down correct
EVFM.US Evofem Biosciences Inc 20200910 0 3 3.01 2.63 2.72 10802280 2.72 down down correct
EVGN.US Evogene Ltd 20200910 0 2.32 2.34 2.18 2.23 499200 2.23 down down correct
EVK.US Ever 20200910 0 0.99 1.05 0.9031 0.97 14420 0.97 down down correct
EVLO.US Evelo Biosciences Inc 20200910 0 4.73 4.9 4.48 4.52 102300 4.52 down up incorrect
EVOK.US Evoke Pharma Inc 20200910 0 5.29 5.35 5.01 5.06 261200 5.06 down up incorrect
EVOL.US Evolving Systems Inc 20200910 0 1 1.01 0.96 1 41900 1
EVOP.US EVO Payments Inc 20200910 0 26.1 26.57 25.13 25.5 346300 25.5 down down correct
EWBC.US East West Bancorp Inc 20200910 0 35.68 35.8 34.4 34.52 614760 33.6417 down up incorrect
EXAS.US Exact Sciences Corporation 20200910 0 76.52 76.797 73.245 73.94 1290174 73.94 down down correct
EXC.US Exelon Corporation 20200910 0 36.67 36.67 35.72 35.84 6101963 34.3455 down down correct
EXEL.US Exelixis Inc 20200910 0 21.13 21.42 20.86 20.89 1265600 20.89 down down correct
EXLS.US ExlService Holdings Inc 20200910 0 61.82 62.59 61.38 61.8 126759 61.8 down down correct
EXPD.US Expeditors International of Washington Inc 20200910 0 89.52 89.82 88.54 88.61 1096331 87.2823 down down correct
EXPE.US Expedia Group Inc 20200910 0 99.08 101.19 97.15 97.24 2216466 97.24 down down correct
EXPI.US eXp World Holdings Inc 20200910 0 44.93 46 42.51 43.16 963471 21.5433 down down correct
EXPO.US Exponent Inc 20200910 0 77.11 77.79 76.26 76.95 333578 76.1765 down down correct
EXTR.US Extreme Networks Inc 20200910 0 3.9 3.965 3.85 3.86 993248 3.86 down down correct
EYE.US National Vision Holdings Inc 20200910 0 38.87 39.79 38.24 38.27 1194200 38.27 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20200910 0 3.87 3.9318 3.69 3.78 24978 3.78 down down correct
EYEN.US Eyenovia Inc 20200910 0 3.58 3.62 3.4 3.5 96500 3.5 down down correct
EYES.US Second Sight Medical Products Inc 20200910 0 0.7464 0.7584 0.725 0.74 122140 0.74 down down correct
EYESW.US Second Sight Medical Products Inc. Warrants 20200910 0 0.08 0.08 0.08 0.08 1007 0.08
EYPT.US EyePoint Pharmaceuticals Inc 20200910 0 0.5032 0.5262 0.49 0.5078 666780 5.078 up up correct
EZPW.US EZCORP Inc 20200910 0 5.38 5.45 5.27 5.33 228403 5.33 down down correct
FAMI.US Farmmi Inc 20200910 0 0.71 0.74 0.71 0.74 196300 0.74 up up correct
FANG.US Diamondback Energy Inc 20200910 0 32.23 32.23 30.08 30.08 2852331 29.1204 down down correct
FANH.US Fanhua Inc 20200910 0 20.67 20.67 20 20.32 66420 18.7238 down up incorrect
FARM.US Farmer Bros. Co 20200910 0 5.99 6.19 5.7301 6.15 218827 6.15 up down incorrect
FARO.US FARO Technologies Inc 20200910 0 57.14 57.14 55.41 55.41 54455 55.41 down down correct
FAST.US Fastenal Company 20200910 0 45.19 45.35 43.71 43.96 3629705 42.4366 down down correct
FAT.US FAT Brands Inc 20200910 0 4.52 4.61 4.32 4.6 23203 4.3898 up up correct
FATBP.US FAT Brands Inc 20200910 0 15.25 15.25 15.25 15.25 1400 13.3851
FATBW.US FAT Brands Inc 20200910 0 1.25 1.25 1.25 1.25 2894 1.25
FATE.US Fate Therapeutics Inc 20200910 0 31.45 32.69 31.36 31.74 1136134 31.74 up down incorrect
FB.US Meta Platforms Inc. 20200910 0 275.51 279.16 267.0319 268.09 24814670 268.09 down down correct
FBIO.US Fortress Biotech Inc 20200910 0 3.9 4.2 3.89 4.15 1571400 4.15 up up correct
FBIOP.US Fortress Biotech Inc 20200910 0 18.725 18.95 18.65 18.83 46802 16.4228 up up correct
FBIZ.US First Business Financial Services Inc 20200910 0 15.42 15.43 15.24 15.24 4940 14.6852 down down correct
FBMS.US The First Bancshares Inc 20200910 0 22.17 22.25 21.77 21.96 57905 21.5221 down down correct
FBNC.US First Bancorp 20200910 0 20.65 20.91 20.3 20.43 180954 19.8654 down down correct
FBRX.US Forte Biosciences Inc 20200910 0 33.51 37.99 32 35.34 167022 35.34 up down incorrect
FCAP.US First Capital Inc 20200910 0 59.95 61.99 59.41 59.41 1269 57.6124 down down correct
FCBC.US First Community Bankshares Inc 20200910 0 19.03 19.17 18.9 19.03 38631 18.1214
FCCO.US First Community Corporation 20200910 0 13.5 13.64 13.5 13.5 11537 13.052
FCCY.US 1st Constitution Bancorp 20200910 0 12.412 12.412 11.8614 11.88 4192 11.5749 down down correct
FCEL.US FuelCell Energy Inc 20200910 0 2.5 2.5 2.13 2.17 39267031 2.17 down down correct
FCFS.US FirstCash Inc 20200910 0 63.14 63.17 60.66 60.7 304026 59.5032 down down correct
FCNCA.US First Citizens BancShares Inc 20200910 0 373.08 375.82 365.23 365.23 22481 363.7149 down down correct
FCNCP.US First Citizens BancShares Inc 20200910 0 26.35 26.6 26.35 26.42 44100 24.8062 up up correct
FCRD.US First Eagle Alternative Capital BDC Inc 20200910 0 2.98 3.02 2.95 2.96 37700 2.5424 down down correct
FCREX.US FCREX 20200910 0 12.49 12.49 12.49 12.49 0 11.5117
FCRIX.US FCRIX 20200910 0 12.53 12.53 12.53 12.53 0 11.5051
FCRUX.US FCRUX 20200910 0 12.47 12.47 12.47 12.47 0 12.47
FDBC.US Fidelity D & D Bancorp Inc 20200910 0 47.5 47.5 45.78 46.06 3238 44.7846 down down correct
FDUS.US Fidus Investment Corporation 20200910 0 10.19 10.26 9.9 9.94 189807 8.8448 down down correct
FDUSG.US FDUSG 20200910 0 24.35 24.49 24.1 24.49 2500 22.9103 up up correct
FDUSZ.US Fidus Investment Corporation 20200910 0 24.81 24.96 24.8 24.93 4200 23.1625 up up correct
FEIM.US Frequency Electronics Inc 20200910 0 10.36 10.56 10.07 10.12 6800 10.12 down up incorrect
FELE.US Franklin Electric Co. Inc 20200910 0 59.25 60.275 57.77 57.84 113710 57.2077 down down correct
FENC.US Fennec Pharmaceuticals Inc 20200910 0 5.83 5.97 5.6097 5.71 261420 5.71 down down correct
FEYE.US Mandiant Inc 20200910 0 13 13.24 12.63 12.69 2835220 12.69 down down correct
FFBC.US First Financial Bancorp 20200910 0 13.32 13.33 12.91 13 405248 12.3375 down down correct
FFBW.US FFBW Inc 20200910 0 9.13 9.13 8.926 9.03 10400 9.03 down down correct
FFHL.US Fuwei Films (Holdings) Co. Ltd 20200910 0 3.69 3.89 3.58 3.61 30921 3.61 down down correct
FFIC.US Flushing Financial Corporation 20200910 0 12.1 12.26 11.73 11.79 140235 11.2291 down up incorrect
FFIE.US Faraday Future Intelligent Electric Inc 20200910 0 9.75 9.75 9.71 9.75 1463100 9.75
FFIN.US First Financial Bankshares Inc 20200910 0 29.81 29.81 29.05 29.2 306945 28.621 down down correct
FFIV.US F5 Networks Inc 20200910 0 123.52 124.37 119.835 120.04 446330 120.04 down down correct
FFNW.US First Financial Northwest Inc 20200910 0 9.95 10.05 9.39 9.75 22386 9.3851 down down correct
FFWM.US First Foundation Inc 20200910 0 15 15.06 14.81 14.87 183234 14.5802 down down correct
FGBI.US First Guaranty Bancshares Inc 20200910 0 14.16 14.34 13.83 14.34 3389 12.3406 up up correct
FGEN.US FibroGen Inc 20200910 0 42.75 43.045 41.76 42 892772 42 down down correct
FGF.US FG Financial Group Inc 20200910 0 4.1 4.53 4.1 4.2 3959 4.2 up down incorrect
FGFPP.US FG Financial Group Inc 20200910 0 24.633 24.633 24.281 24.4 6400 22.0672 down down correct
FHB.US First Hawaiian Inc 20200910 0 15.93 16 15.31 15.55 1912106 14.7932 down down correct
FIBK.US First Interstate BancSystem Inc 20200910 0 31.93 32.04 31.42 31.48 247837 29.9762 down up incorrect
FINW.US FinWise Bancorp Common Stock 20200910 0 164.2 164.2 164.2 164.2 0 164.2
FISI.US Financial Institutions Inc 20200910 0 17.1 17.3 16.67 16.73 97084 15.9715 down down correct
FISV.US Fiserv Inc 20200910 0 96.82 98.77 94.48 95 4107206 95 down down correct
FITB.US Fifth Third Bancorp 20200910 0 21.29 21.7 20.59 20.63 4986346 19.744 down down correct
FITBI.US Fifth Third Bancorp 20200910 0 27.32 27.385 27.2 27.25 45822 25.3293 down down correct
FITBO.US Fifth Third Bancorp 20200910 0 26.42 26.569 26.42 26.569 15000 25.078 up up correct
FITBP.US Fifth Third Bancorp 20200910 0 26.45 26.51 26.42 26.51 1800 24.716 up down incorrect
FIVE.US Five Below Inc 20200910 0 126.4 129.67 126.25 128.25 1278703 128.25 up up correct
FIVN.US Five9 Inc 20200910 0 117.35 122.97 117.03 119.33 1001223 119.33 up up correct
FIXX.US Homology Medicines Inc 20200910 0 10.4 10.7 10.09 10.12 297000 10.12 down down correct
FIZZ.US National Beverage Corp 20200910 0 76.98 80.04 75.011 77.9 1242124 34.459 up up correct
FKWL.US Franklin Wireless Corp 20200910 0 12.675 12.77 12.2 12.2 4705 12.2 down down correct
FLDM.US Fluidigm Corporation 20200910 0 6.23 6.9159 6.2002 6.42 3176949 6.42 up up correct
FLEX.US Flex Ltd 20200910 0 10.48 10.64 10.15 10.21 3280443 10.21 down down correct
FLGT.US Fulgent Genetics Inc 20200910 0 29.4 31.57 29.4 29.86 756500 29.86 up up correct
FLIC.US The First of Long Island Corporation 20200910 0 14.8 14.98 14.62 14.72 125061 14.0102 down up incorrect
FLL.US Full House Resorts Inc 20200910 0 1.93 1.98 1.91 1.95 199400 1.95 up up correct
FLMN.US Falcon Minerals Corporation 20200910 0 2.77 2.77 2.55 2.56 135675 2.2464 down down correct
FLNT.US Fluent Inc 20200910 0 3.19 3.43 3.1 3.29 321400 3.29 up up correct
FLUX.US Flux Power Holdings Inc 20200910 0 5.51 5.64 5.25 5.31 90398 5.31 down up incorrect
FLWS.US 1 20200910 0 24.47 25.31 23.46 23.53 677795 23.53 down down correct
FLXN.US Flexion Therapeutics Inc 20200910 0 12.54 12.75 12.01 12.03 444427 12.03 down down correct
FLXS.US Flexsteel Industries Inc 20200910 0 18.1 19.3 18.1 18.93 120710 18.491 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20200910 0 20.9 20.91 20.9 20.9 3737 19.9934
FMBH.US First Mid Bancshares Inc 20200910 0 25.72 26.11 25.44 25.75 29329 24.8934 up down incorrect
FMBI.US First Midwest Bancorp Inc 20200910 0 12.15 12.15 11.82 11.82 731084 11.2365 down up incorrect
FMBIO.US First Midwest Bancorp Inc 20200910 0 26.44 26.44 26.15 26.2 9100 24.2249 down down correct
FMBIP.US First Midwest Bancorp Inc 20200910 0 26.2 26.4422 26.16 26.2498 8182 24.2626 up up correct
FMNB.US Farmers National Banc Corp 20200910 0 11.36 11.36 11.03 11.055 57194 10.6638 down down correct
FMTX.US Forma Therapeutics Holdings Inc 20200910 0 41.79 45.647 38.72 43.19 327300 43.19 up up correct
FNCB.US FNCB Bancorp Inc 20200910 0 6.01 6.15 6 6.1 7310 5.8481 up down incorrect
FNHC.US FedNat Holding Company 20200910 0 8.13 8.18 8.005 8.15 26512 8.0361 up up correct
FNKO.US Funko Inc 20200910 0 6.24 6.42 6.23 6.3 434000 6.3 up down incorrect
FNLC.US The First Bancorp Inc 20200910 0 21.105 21.9099 20.145 20.15 9418 19.0016 down up incorrect
FNWB.US First Northwest Bancorp 20200910 0 11.95 12.14 11.5 11.93 23105 11.7113 down down correct
FNWD.US Finward Bancorp Common Stock 20200910 0 31 31 31 31 0 29.7744
FOCS.US Focus Financial Partners Inc 20200910 0 32 32.41 30.9 31.09 790500 31.09 down up incorrect
FOLD.US Amicus Therapeutics Inc 20200910 0 13.93 14.105 13.28 13.31 3264026 13.31 down down correct
FONR.US FONAR Corporation 20200910 0 26 26.37 25.5 25.5 19070 25.5 down down correct
FORD.US Forward Industries Inc 20200910 0 1.5 1.528 1.4899 1.4899 50065 1.4899 down down correct
FORM.US FormFactor Inc 20200910 0 23.6 23.92 22.5 22.53 503389 22.53 down up incorrect
FORR.US Forrester Research Inc 20200910 0 35.27 35.27 34.15 34.34 29515 34.34 down down correct
FOSL.US Fossil Group Inc 20200910 0 7.05 7.32 6.97 6.99 774051 6.99 down up incorrect
FOX.US Fox Corporation 20200910 0 28.37 28.79 27.95 28.15 1913719 27.7925 down down correct
FOXA.US Fox Corporation 20200910 0 28.27 28.745 28.01 28.19 4424450 27.8553 down down correct
FOXF.US Fox Factory Holding Corp 20200910 0 82.6 83.01 78.92 79.3 473194 79.3 down down correct
FPAY.US FlexShopper Inc 20200910 0 1.8 1.81 1.73 1.75 113039 1.75 down down correct
FRAF.US Franklin Financial Services Corporation 20200910 0 24.16 24.175 23.87 24.13 1604 22.8733 down down correct
FRBA.US First Bank 20200910 0 6.87 6.87 6.73 6.73 7534 6.631 down down correct
FRBK.US Republic First Bancorp Inc 20200910 0 2.07 2.1 2.05 2.08 49700 2.08 up down incorrect
FREE.US Whole Earth Brands Inc 20200910 0 8.7 8.87 8.605 8.81 451007 8.81 up up correct
FREEW.US FREEW 20200910 0 1.07 1.07 0.9 0.95 182880 0.95 down down correct
FREQ.US Frequency Therapeutics Inc 20200910 0 18.57 19.55 18.57 18.63 121800 18.63 up up correct
FRG.US Franchise Group Inc 20200910 0 25.92 27.18 25.92 26.13 289600 24.7421 up down incorrect
FRGI.US Fiesta Restaurant Group Inc 20200910 0 12.69 13.46 12.69 12.9 378146 12.9 up up correct
FRHC.US Freedom Holding Corp 20200910 0 23.5 23.68 23.39 23.42 223203 23.42 down down correct
FRLN.US Freeline Therapeutics Holdings plc 20200910 0 17.05 18.19 17.04 17.07 24921 17.07 up up correct
FRME.US First Merchants Corporation 20200910 0 24.76 24.85 24.55 24.55 399666 23.7256 down down correct
FROPX.US FROPX 20200910 0 17.19 17.19 17.19 17.19 0 15.0201
FRPH.US FRP Holdings Inc 20200910 0 41.5 41.5 41.01 41.01 9816 41.01 down down correct
FRPT.US Freshpet Inc 20200910 0 111.05 112.02 106.98 107.64 322374 107.64 down down correct
FRST.US Primis Financial Corp 20200910 0 9.07 9.07 8.9 8.96 43389 8.632 down up incorrect
FRSX.US Foresight Autonomous Holdings Ltd 20200910 0 0.851 0.919 0.84 0.869 372900 0.869 up up correct
FRTA.US Forterra Inc 20200910 0 13.96 14.41 13.93 14.15 225800 14.15 up up correct
FSBW.US FS Bancorp Inc 20200910 0 39.8 40.635 39.25 40.03 11336 19.6374 up up correct
FSEA.US First Seacoast Bancorp 20200910 0 6.21 6.77 6.21 6.55 16300 6.55 up up correct
FSFG.US First Savings Financial Group Inc 20200910 0 45.48 45.48 42.15 45.44 1871 14.8122 down down correct
FSLR.US First Solar Inc 20200910 0 72.39 73.015 69.53 69.89 860404 69.89 down down correct
FSTR.US L.B. Foster Company 20200910 0 14.85 14.85 14.08 14.43 27068 14.43 down down correct
FSTX.US F 20200910 0 1.39 1.46 1.3301 1.37 42067 5.48 down down correct
FSV.US FirstService Corporation 20200910 0 130.06 131.33 127.58 128.83 89005 128.0887 down down correct
FTDR.US Frontdoor Inc 20200910 0 41.31 41.97 40.61 40.72 663100 40.72 down down correct
FTEK.US Fuel Tech Inc 20200910 0 0.72 0.756 0.719 0.72 16576 0.72
FTFT.US Future FinTech Group Inc 20200910 0 2.22 2.22 2.06 2.12 38950 2.12 down down correct
FTHM.US Fathom Holdings Inc 20200910 0 15.93 16.13 15.25 15.5 133900 15.5 down down correct
FTNT.US Fortinet Inc 20200910 0 117.76 120.59 116.3 116.76 1365542 116.76 down down correct
FULC.US Fulcrum Therapeutics Inc 20200910 0 8.2 8.37 7.61 7.75 200200 7.75 down down correct
FULT.US Fulton Financial Corporation 20200910 0 9.78 9.8 9.49 9.52 1336049 8.9821 down down correct
FUNC.US First United Corporation 20200910 0 11.08 11.25 11 11 8966 10.5329 down down correct
FUND.US Sprott Focus Trust Inc 20200910 0 6.22 6.235 6.14 6.15 40109 5.3607 down down correct
FUSB.US First US Bancshares Inc 20200910 0 7.29 7.29 6.67 6.68 3203 6.5821 down down correct
FUSN.US Fusion Pharmaceuticals Inc 20200910 0 12.54 12.89 12.5 12.5 3020 12.5 down up incorrect
FUTU.US Futu Holdings Limited 20200910 0 31.35 31.75 30.805 31.08 876000 31.08 down down correct
FUV.US Arcimoto Inc 20200910 0 5.37 5.56 5.26 5.35 446816 5.35 down up incorrect
FVCB.US FVCBankcorp Inc 20200910 0 10.56 10.56 10.4 10.42 6900 10.42 down down correct
FVE.US Five Star Senior Living Inc 20200910 0 5.45 5.49 5.39 5.4 42800 5.4 down down correct
FWBI.US First Wave BioPharma Inc 20200910 0 0.81 0.81 0.735 0.735 267166 0.735 down down correct
FWONA.US Formula One Group 20200910 0 34.53 35.11 33.8 33.88 166800 33.88 down down correct
FWONK.US Formula One Group 20200910 0 37.13 38.08 36.63 36.69 614300 36.69 down down correct
FWRD.US Forward Air Corporation 20200910 0 58.32 58.7 57.91 58.09 155696 57.4048 down down correct
FXNC.US First National Corporation 20200910 0 13.8989 14.4 13.8989 14.4 734 13.8535 up up correct
GABC.US German American Bancorp Inc 20200910 0 28.76 29 28.52 28.72 57262 27.941 down down correct
GAIA.US Gaia Inc 20200910 0 11.57 11.73 11.24 11.38 55551 11.38 down up incorrect
GAIN.US Gladstone Investment Corporation 20200910 0 9.36 9.44 9.13 9.19 194537 8.3162 down down correct
GALT.US Galectin Therapeutics Inc 20200910 0 2.91 2.95 2.8456 2.92 148361 2.92 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20200910 0 8.235 8.497 8.03 8.2 30950 8.2 down down correct
GAN.US GAN Limited 20200910 0 19.84 20.13 19.11 19.63 701060 19.63 down down correct
GASS.US StealthGas Inc 20200910 0 2.48 2.48 2.37 2.38 30200 2.38 down up incorrect
GBCI.US Glacier Bancorp Inc 20200910 0 34.57 35.5577 33.69 33.76 312857 32.4003 down down correct
GBDC.US Golub Capital BDC Inc 20200910 0 13.01 13.13 12.97 13.025 382213 11.8191 up down incorrect
GBIO.US Generation Bio Co 20200910 0 29.09 30.75 28.98 29.7 112700 29.7 up down incorrect
GBLI.US Global Indemnity Group LLC 20200910 0 24.24 25.0453 23.31 24.13 38783 22.7931 down down correct
GBLIL.US Global Indemnity Limited SUB NT 47 20200910 0 26.61 26.8 26.2873 26.8 10890 24.4181 up up correct
GBT.US Global Blood Therapeutics Inc 20200910 0 57.5 57.76 52.87 53.29 2596300 53.29 down down correct
GCBC.US Greene County Bancorp Inc 20200910 0 21.86 22.25 21.86 22.15 3081 21.6647 up up correct
GCMG.US GCM Grosvenor Inc 20200910 0 10.36 10.4 10.29 10.35 249700 10.0614 down down correct
GCREX.US Griffin Institutional Access Real Estate 20200910 0 24.26 24.26 24.26 24.26 0 22.4215
GDEN.US Golden Entertainment Inc 20200910 0 12.94 13.51 12.72 12.73 188868 12.73 down down correct
GDS.US GDS Holdings Limited 20200910 0 76.12 76.39 71.51 72.4 1718400 72.4 down up incorrect
GDYN.US Grid Dynamics Holdings Inc 20200910 0 7.55 7.57 7.38 7.45 396871 7.45 down down correct
GECC.US Great Elm Capital Corporation 20200910 0 4.03 4.05 3.67 3.72 250854 3.2199 down up incorrect
GECCM.US GECCM 20200910 0 21.43 21.43 21.15 21.15 1475 20.7281 down down correct
GECCN.US Great Elm Capital 20200910 0 20.84 21.25 20.515 20.729 6900 18.7227 down up incorrect
GEG.US Great Elm Group Inc 20200910 0 2.11 2.33 2.11 2.25 19822 2.25 up up correct
GENC.US Gencor Industries Inc 20200910 0 12.14 12.14 11.83 11.98 12900 11.98 down down correct
GENE.US Genetic Technologies Limited 20200910 0 3.5 3.53 3.42 3.45 179909 3.45 down up incorrect
GEOS.US Geospace Technologies Corporation 20200910 0 6.26 6.31 6.18 6.21 33300 6.21 down down correct
GERN.US Geron Corporation 20200910 0 1.87 1.945 1.85 1.85 1870611 1.85 down down correct
GEVO.US Gevo Inc 20200910 0 0.9016 0.9624 0.87 0.8884 15389370 0.8884 down down correct
GFN.US General Finance Corporation 20200910 0 6.49 6.52 6.13 6.13 31194 6.13 down up incorrect
GGAL.US Grupo Financiero Galicia S.A 20200910 0 10.37 10.61 10.205 10.25 900335 10.061 down down correct
GH.US Guardant Health Inc 20200910 0 94.22 99.39 94.2 95.3 687400 95.3 up up correct
GHSI.US Guardion Health Sciences Inc 20200910 0 1.518 1.53 1.476 1.494 231383 1.494 down down correct
GIFI.US Gulf Island Fabrication Inc 20200910 0 2.85 2.86 2.73 2.76 47829 2.76 down down correct
GIGM.US GigaMedia Limited 20200910 0 3.05 3.14 2.9 2.94 162400 2.94 down down correct
GIII.US G 20200910 0 13.06 14.29 13.06 14.1 2894482 14.1 up up correct
GILD.US Gilead Sciences Inc 20200910 0 64.69 65.04 63.55 63.77 8420645 59.846 down down correct
GILT.US Gilat Satellite Networks Ltd 20200910 0 5.5 5.605 5.47 5.49 125226 4.7382 down up incorrect
GIREX.US Griffin Institutional Access Real Estate 20200910 0 25.18 25.18 25.18 25.18 0 23.2715
GLAD.US Gladstone Capital Corporation 20200910 0 7.51 7.54 7.43 7.45 78596 6.7176 down down correct
GLADL.US GLADL 20200910 0 24.7 24.7 24.7 24.7 0 23.1196
GLBFX.US GL Beyond Income Fund 20200910 0 0.78 0.78 0.78 0.78 0 0.78
GLBS.US Globus Maritime Limited 20200910 0 0.1178 0.123 0.1159 0.1206 6469973 12.06 up up correct
GLBZ.US Glen Burnie Bancorp 20200910 0 9.03 9.63 9 9.63 7344 9.2948 up down incorrect
GLDD.US Great Lakes Dredge & Dock Corporation 20200910 0 9.12 9.17 8.885 9.01 443150 9.01 down down correct
GLG.US TD Holdings Inc 20200910 0 3.16 3.24 3.1112 3.23 269484 3.23 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20200910 0 4.11 4.145 3.96 3.96 41874 3.96 down down correct
GLNG.US Golar LNG Limited 20200910 0 11.3 11.8 11.09 11.13 1640761 11.13 down down correct
GLPG.US Galapagos NV 20200910 0 130.08 130.15 125.78 125.8 74060 125.8 down down correct
GLPI.US Gaming and Leisure Properties Inc 20200910 0 37.799 38.51 37.7 37.92 1387982 35.5487 up up correct
GLRE.US Greenlight Capital Re Ltd 20200910 0 6.99 7.17 6.9 6.9 89330 6.9 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20200910 0 25 25 25 25 0 23.1052
GLYC.US GlycoMimetics Inc 20200910 0 3.47 3.55 3.39 3.4 95700 3.4 down down correct
GMBL.US Esports Entertainment Group Inc 20200910 0 4.4 4.42 3.91 4.02 448465 4.02 down up incorrect
GMBLW.US Esports Entertainment Group Inc 20200910 0 2.54 2.54 2.3 2.3 3938 2.3 down down correct
GMDA.US Gamida Cell Ltd 20200910 0 4.17 4.25 4.1 4.12 70700 4.12 down down correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20200910 0 24.72 24.72 24.72 24.72 0 22.8466
GMTX.US Gemini Therapeutics Inc 20200910 0 10.5 10.5 10.5 10.5 4309 10.5
GNCA.US Genocea Biosciences Inc 20200910 0 2.11 2.32 2.11 2.19 279800 2.19 up up correct
GNFT.US Genfit SA 20200910 0 4.73 4.85 4.63 4.64 6100 4.64 down down correct
GNLN.US Greenlane Holdings Inc 20200910 0 2.64 2.719 2.52 2.55 92700 2.55 down up incorrect
GNPX.US Genprex Inc 20200910 0 3.78 3.82 3.62 3.64 927233 3.64 down down correct
GNSS.US Genasys Inc 20200910 0 4.7 5.03 4.62 4.76 194000 4.76 up up correct
GNTX.US Gentex Corporation 20200910 0 26.9 27.05 26.28 26.35 1377913 25.8706 down up incorrect
GNTY.US Guaranty Bancshares Inc 20200910 0 24.35 24.89 23.82 24.76 20917 21.6378 up down incorrect
GNUS.US Genius Brands International Inc 20200910 0 1.075 1.11 1.04 1.05 11970200 1.05 down down correct
GO.US Grocery Outlet Holding Corp 20200910 0 39.26 39.47 37.92 38.22 1134200 38.22 down down correct
GOCO.US GoHealth Inc 20200910 0 13.67 13.67 13.28 13.5 793489 13.5 down up incorrect
GOEV.US Canoo Inc 20200910 0 11.23 11.2402 11 11.15 1323989 11.15 down down correct
GOEVW.US Canoo Holdings Ltd 20200910 0 2.3 2.51 2.18 2.25 1697936 2.25 down down correct
GOGL.US Golden Ocean Group Limited 20200910 0 3.54 3.58 3.45 3.46 271760 2.9516 down up incorrect
GOGO.US Gogo Inc 20200910 0 9.5 10.37 9.4799 9.675 8044112 9.675 up up correct
GOOD.US Gladstone Commercial Corporation 20200910 0 18.58 18.72 18.23 18.42 194482 16.6944 down down correct
GOODN.US Gladstone Commercial Corporation 20200910 0 24.985 25.04 24.804 25.04 2500 23.0179 up up correct
GOOG.US Alphabet Inc 20200910 0 1560.64 1584.081 1525.805 1532.02 1618557 1532.02 down down correct
GOOGL.US Alphabet Inc 20200910 0 1550.18 1573.66 1520 1526.05 1651194 1526.05 down up incorrect
GOSS.US Gossamer Bio Inc 20200910 0 13.74 14.09 13.44 13.45 212700 13.45 down down correct
GOVX.US GeoVax Labs Inc 20200910 0 0.355 0.36 0.331 0.335 13592 6.7 down down correct
GP.US GreenPower Motor Company Inc 20200910 0 15.36 17.95 15.36 15.98 1069489 15.98 up up correct
GPP.US Green Plains Partners LP 20200910 0 6.99 6.99 6.88 6.88 14586 6.3873 down down correct
GPRE.US Green Plains Inc 20200910 0 13.75 13.9 13.43 13.57 318420 13.57 down down correct
GPRO.US GoPro Inc 20200910 0 3.98 4 3.77 3.79 2365683 3.79 down down correct
GRBK.US Green Brick Partners Inc 20200910 0 15.61 16.08 15.53 15.57 352826 15.57 down down correct
GRCY.US Greencity Acquisition Corporation 20200910 0 9.9 9.915 9.83 9.83 378900 9.83 down up incorrect
GRCYU.US Greencity Acquisition Corporation 20200910 0 9.97 9.97 9.97 9.97 0 9.97
GRCYW.US Greencity Acquisition Corporation 20200910 0 0.18 0.18 0.1704 0.1797 30050 0.1797 down down correct
GREE.US Greenidge Generation Holdings Inc 20200910 0 17.4783 18.5217 16.6957 17.3043 23518 17.3043 down down correct
GRFS.US Grifols S.A 20200910 0 16.41 16.46 15.49 15.6 1322196 15.0103 down up incorrect
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20200910 0 25.51 25.51 25.51 25.51 0 23.5765
GRIL.US Muscle Maker Inc 20200910 0 2.2 2.25 1.85 1.88 912261 1.88 down down correct
GRIN.US Grindrod Shipping Holdings Ltd 20200910 0 3.7 3.78 3.7 3.78 16502 3.5936 up up correct
GRMN.US Garmin Ltd 20200910 0 102.1 102.35 98.92 99.4 815455 96.5018 down down correct
GRNQ.US Greenpro Capital Corp 20200910 0 1.03 1.05 1.015 1.03 27233 1.03
GRNV.US GreenVision Acquisition Corp 20200910 0 10.1 10.15 10.05 10.05 17500 10.05 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20200910 0 0.097 0.097 0.07 0.097 151100 3.104
GROW.US U.S. Global Investors Inc 20200910 0 3.57 3.65 3.43 3.55 97016 3.5034 down down correct
GRPN.US Groupon Inc 20200910 0 33.96 35.31 33.04 33.18 1599604 33.18 down down correct
GRTS.US Gritstone bio Inc 20200910 0 3.12 3.38 2.9949 3.07 1146579 3.07 down down correct
GRTX.US Galera Therapeutics Inc 20200910 0 8.72 9.15 8.6 9 25200 9 up up correct
GRUB.US Just Eat Takeaway.com N.V. American Depositary Shares 20200910 0 10.82 10.84 10.56 10.73 17438 21.46 down up incorrect
GRVY.US Gravity Co. Ltd 20200910 0 108.87 108.87 100.01 103.9 66072 103.9 down up incorrect
GRWG.US GrowGeneration Corp 20200910 0 15.05 15.25 14.01 14.165 2368211 14.165 down down correct
GSBC.US Great Southern Bancorp Inc 20200910 0 38.36 38.36 37.55 37.59 47358 36.0623 down down correct
GSHD.US Goosehead Insurance Inc 20200910 0 99.21 101.33 97.89 98.78 166866 97.4495 down down correct
GSIT.US GSI Technology Inc 20200910 0 6.4 6.41 6.35 6.36 16117 6.36 down down correct
GSKY.US GreenSky Inc 20200910 0 4.1 4.23 4.03 4.03 579700 4.03 down down correct
GSM.US Ferroglobe PLC 20200910 0 0.448 0.4796 0.4339 0.4496 488245 0.4496 up down incorrect
GSMG.US Glory Star New Media Group Holdings Limited 20200910 0 3.06 3.06 2.97 3 10000 3 down down correct
GSMGW.US Glory Star New Media Group Holdings Limited 20200910 0 0.0599 0.0813 0.0452 0.0635 116674 0.0635 up up correct
GSRDX.US GSRDX 20200910 0 9.59 9.59 9.59 9.59 0 8.8936
GSREX.US GSREX 20200910 0 9.57 9.57 9.57 9.57 0 8.9585
GSRHX.US GSRHX 20200910 0 10 10 10 10 0 9.4112
GSRJX.US GSRJX 20200910 0 9.59 9.59 9.59 9.59 0 9.0455
GSRQX.US GSRQX 20200910 0 9.73 9.73 9.73 9.73 0 9.1634
GT.US The Goodyear Tire & Rubber Company 20200910 0 9.56 9.72 9.385 9.42 2646700 9.42 down down correct
GTBP.US GT Biopharma Inc 20200910 0 0.165 0.18 0.165 0.165 2532 2.805
GTEC.US Greenland Technologies Holding Corporation 20200910 0 2.9095 2.9699 2.7 2.73 23952 2.73 down down correct
GTH.US Genetron Holdings Limited 20200910 0 11.81 12.05 11.52 11.79 168555 11.79 down down correct
GTHX.US G1 Therapeutics Inc 20200910 0 16.6 16.725 15.55 15.67 460000 15.67 down down correct
GTIM.US Good Times Restaurants Inc 20200910 0 1.55 1.6 1.51 1.52 14800 1.52 down down correct
GTX.US Garrett Motion Inc 20200910 0 3.6 3.6 3.14 3.24 3413800 3.24 down down correct
GTYH.US GTY Technology Holdings Inc 20200910 0 2.84 2.85 2.68 2.69 42600 2.69 down down correct
GURE.US Gulf Resources Inc 20200910 0 4.93 5.05 4.71 5.05 25361 5.05 up up correct
GVP.US GSE Systems Inc 20200910 0 1 1 0.92 0.97 128500 0.97 down down correct
GWGH.US GWG Holdings Inc 20200910 0 8.36 8.9 8.36 8.47 1526 8.47 up up correct
GWRS.US Global Water Resources Inc 20200910 0 11.3 11.3 11.03 11.08 12906 10.8118 down down correct
HA.US Hawaiian Holdings Inc 20200910 0 13.67 14.05 13.575 13.77 782980 13.77 up up correct
HAFC.US Hanmi Financial Corporation 20200910 0 9.13 9.23 8.96 8.98 139968 8.6668 down down correct
HAIN.US The Hain Celestial Group Inc 20200910 0 33.18 33.28 32.64 32.64 738709 32.64 down up incorrect
HALL.US Hallmark Financial Services Inc 20200910 0 3.05 3.08 2.99 3.04 150800 3.04 down up incorrect
HALO.US Halozyme Therapeutics Inc 20200910 0 28.06 28.451 26.91 26.95 849735 26.95 down down correct
HAPP.US Happiness Biotech Group Limited 20200910 0 2.04 2.04 1.96 2 77800 2 down down correct
HARP.US Harpoon Therapeutics Inc 20200910 0 14.94 15.45 14.77 14.81 357400 14.81 down down correct
HAS.US Hasbro Inc 20200910 0 79.05 80 78.2 78.57 1098506 75.78 down down correct
HAYN.US Haynes International Inc 20200910 0 18.6 18.72 18.25 18.3 68924 17.6755 down up incorrect
HBAN.US Huntington Bancshares Incorporated 20200910 0 9.89 9.99 9.575 9.58 7392660 8.959 down down correct
HBCP.US Home Bancorp Inc 20200910 0 25.86 25.95 25.75 25.75 13033 24.9144 down up incorrect
HBIO.US Harvard Bioscience Inc 20200910 0 3.15 3.3 3.1464 3.22 68852 3.22 up up correct
HBMD.US Howard Bancorp Inc 20200910 0 9.78 9.85 9.7 9.83 23100 9.83 up up correct
HBNC.US Horizon Bancorp Inc 20200910 0 10.9 10.99 10.63 10.7 120330 10.2631 down down correct
HBP.US Huttig Building Products Inc 20200910 0 2.32 2.37 2.27 2.3 39000 2.3 down down correct
HBT.US HBT Financial Inc 20200910 0 12.175 12.175 12.06 12.09 43200 11.5339 down up incorrect
HCAT.US Health Catalyst Inc 20200910 0 32.76 34.66 32.403 33.95 1180900 33.95 up down incorrect
HCCC.US Healthcare Capital Corp 20200910 0 0.2 0.2 0.118 0.118 500 0.118 down up incorrect
HCCI.US Heritage 20200910 0 15.32 15.59 15.26 15.35 25064 15.35 up up correct
HCDI.US Harbor Custom Development Inc 20200910 0 5.87 6.24 5.51 5.61 40100 5.61 down down correct
HCKT.US The Hackett Group Inc 20200910 0 11.75 11.89 11.38 11.38 152620 10.9683 down down correct
HCM.US HUTCHMED (China) Limited 20200910 0 33.48 34.5 33.13 33.6 239600 33.6 up down incorrect
HCSG.US Healthcare Services Group Inc 20200910 0 20.64 20.88 20.19 20.2 458847 19.3701 down down correct
HDSN.US Hudson Technologies Inc 20200910 0 1.22 1.23 1.12 1.17 142100 1.17 down down correct
HEAR.US Turtle Beach Corporation 20200910 0 18.08 18.23 17.15 17.5 385200 17.5 down down correct
HEC.US Hudson Executive Investment Corp 20200910 0 9.9 9.9 9.9 9.9 1250300 9.9
HEES.US H&E Equipment Services Inc 20200910 0 20.87 20.98 19.92 20 267944 19.2197 down down correct
HELE.US Helen of Troy Limited 20200910 0 199.51 202.6 197.76 198.15 108377 198.15 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20200910 0 3.25 3.33 3.11 3.13 146962 3.13 down down correct
HEXO.US HEXO Corp. Common Shares 20200910 0 0.71 0.72 0.6996 0.71 4423907 2.84
HFBL.US Home Federal Bancorp Inc. of Louisiana 20200910 0 23.25 23.26 23.25 23.26 1810 11.3124 up up correct
HFFG.US HF Foods Group Inc 20200910 0 6.92 7.185 6.91 6.97 253800 6.97 up down incorrect
HFWA.US Heritage Financial Corporation 20200910 0 20.13 20.13 19.59 19.6 173194 18.8056 down down correct
HGBL.US Heritage Global Inc 20200910 0 2.42 2.42 2.3546 2.39 64523 2.39 down down correct
HGEN.US Humanigen Inc 20200910 0 1.8 1.82 1.5 1.6 161500 8 down down correct
HGSH.US China HGS Real Estate Inc 20200910 0 0.9902 1.03 0.9512 0.97 21074 0.97 down down correct
HHR.US HeadHunter Group PLC 20200910 0 20.95 21.1 20.66 20.74 97700 20.4368 down down correct
HIBB.US Hibbett Inc 20200910 0 36.97 38.34 36.96 37.38 790313 37.0432 up up correct
HIFS.US Hingham Institution for Savings 20200910 0 193.5 193.5 191.58 191.58 1303 189.1624 down down correct
HIHO.US Highway Holdings Limited 20200910 0 2.68 2.7999 2.66 2.73 21978 2.5117 up down incorrect
HIMX.US Himax Technologies Inc 20200910 0 3.45 3.5121 3.4 3.45 686663 3.3878
HITI.US High Tide Inc. Common Shares 20200910 0 0.175 0.18 0.17 0.175 333883 0.175
HIVE.US HIVE Blockchain Technologies Ltd 20200910 0 0.3116 0.3251 0.3066 0.313 796181 0.313 up up correct
HJLI.US Hancock Jaffe Laboratories Inc 20200910 0 0.405 0.4205 0.3961 0.41 2221660 10.25 up up correct
HLBZ.US Helbiz Inc 20200910 0 10.1 10.15 10.05 10.05 17450 10.05 down down correct
HLBZW.US Helbiz Inc 20200910 0 0.55 0.61 0.5101 0.56 110830 0.56 up up correct
HLG.US Hailiang Education Group Inc 20200910 0 48 48 47.3 47.47 2300 47.47 down down correct
HLIT.US Harmonic Inc 20200910 0 5.59 5.61 5.43 5.43 338940 5.43 down down correct
HLNE.US Hamilton Lane Incorporated 20200910 0 65.12 65.26 60.4 61.29 533263 59.8251 down down correct
HMHC.US Houghton Mifflin Harcourt Company 20200910 0 2.24 2.355 2.18 2.23 2145546 2.23 down down correct
HMNF.US HMN Financial Inc 20200910 0 14.07 14.21 14.07 14.21 1514 14.21 up up correct
HMST.US HomeStreet Inc 20200910 0 26.91 27.14 26.53 26.56 117499 25.8238 down down correct
HMTV.US Hemisphere Media Group Inc 20200910 0 8.76 8.79 8.48 8.49 28200 8.49 down down correct
HNNA.US Hennessy Advisors Inc 20200910 0 9.06 9.15 9 9.15 2035 8.5219 up up correct
HNRG.US Hallador Energy Company 20200910 0 0.71 0.741 0.66 0.688 163000 0.688 down down correct
HOFT.US Hooker Furniture Corporation 20200910 0 28.65 29.16 28.2409 28.33 119801 27.3355 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20200910 0 4.59 4.71 4.105 4.27 351200 4.27 down up incorrect
HOFVW.US Hall of Fame Village LLC 20200910 0 0.64 0.7 0.5501 0.59 372265 0.59 down down correct
HOLI.US Hollysys Automation Technologies Ltd 20200910 0 10.9 10.975 10.57 10.65 351275 10.4753 down down correct
HOLX.US Hologic Inc 20200910 0 59.34 60.91 58.66 59.92 2736535 59.92 up up correct
HON.US Honeywell International Inc 20200910 0 167.3 167.3 163.82 164.27 2815199 160.7665 down down correct
HONE.US HarborOne Bancorp Inc 20200910 0 8.57 8.67 8.55 8.605 252120 8.4619 up up correct
HOOK.US HOOKIPA Pharma Inc 20200910 0 10.19 10.32 9.55 9.56 29600 9.56 down down correct
HOPE.US Hope Bancorp Inc 20200910 0 8.19 8.24 8.05 8.06 883570 7.5987 down down correct
HOTH.US Hoth Therapeutics Inc 20200910 0 2.23 2.235 2.15 2.19 186300 2.19 down down correct
HPK.US HighPeak Energy Inc 20200910 0 7.44 7.44 7 7.29 5000 7.2092 down down correct
HPKEW.US HighPeak Energy Inc 20200910 0 1.13 1.13 0.85 0.888 13500 0.888 down down correct
HQI.US HireQuest Inc 20200910 0 7.15 7.15 6.99 6.99 200 6.8644 down down correct
HQY.US HealthEquity Inc 20200910 0 62.37 62.5493 54.725 55.19 1039755 55.19 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20200910 0 42.65 47.37 41.01 44.39 355500 44.39 up up correct
HROW.US Harrow Health Inc 20200910 0 6.75 6.8 6.28 6.36 67701 6.36 down down correct
HRTX.US Heron Therapeutics Inc 20200910 0 14.67 15.04 14.59 14.62 741037 14.62 down down correct
HRZN.US Horizon Technology Finance Corporation 20200910 0 12.09 12.2099 12.06 12.06 124710 10.8328 down down correct
HSAQ.US Health Sciences Acquisitions Corporation 2 20200910 0 11.15 11.35 11.08 11.08 32121 11.08 down down correct
HSDT.US Helius Medical Technologies Inc 20200910 0 0.44 0.44 0.405 0.4176 146945 14.616 down down correct
HSIC.US Henry Schein Inc 20200910 0 65.4 65.81 63.53 63.75 987410 63.75 down down correct
HSII.US Heidrick & Struggles International Inc 20200910 0 22.37 22.535 22.01 22.08 181957 21.6265 down down correct
HSKA.US Heska Corporation 20200910 0 99.35 100.65 97.23 97.23 28800 97.23 down down correct
HSON.US Hudson Global Inc 20200910 0 9.6414 9.6414 9.54 9.54 629 9.54 down down correct
HSQBX.US HSQBX 20200910 0 24.86 24.86 24.86 24.86 0 24.2641
HSQIX.US Henderson International Select Equity I 20200910 0 24.92 24.92 24.92 24.92 0 24.0996
HST.US Host Hotels & Resorts Inc 20200910 0 11.68 11.87 11.38 11.4 10075100 11.4 down up incorrect
HSTM.US HealthStream Inc 20200910 0 20.04 20.14 19.67 19.85 227906 19.85 down down correct
HSTO.US Histogen Inc 20200910 0 1.82 1.9 1.68 1.71 40770 1.71 down down correct
HTBI.US HomeTrust Bancshares Inc 20200910 0 15 15 14.565 14.8 45457 14.5574 down down correct
HTBK.US Heritage Commerce Corp 20200910 0 6.88 6.89 6.72 6.74 171015 6.3158 down down correct
HTBX.US Heat Biologics Inc 20200910 0 1.171 1.28 1.1 1.13 1749664 7.91 down down correct
HTGM.US HTG Molecular Diagnostics Inc 20200910 0 0.3121 0.3483 0.3112 0.3226 370807 4.839 up up correct
HTHT.US Huazhu Group Limited 20200910 0 44.34 44.416 41.46 41.75 5337756 41.75 down down correct
HTIA.US Healthcare Trust Inc 20200910 0 21.75 21.75 21.75 21.75 300 19.7671
HTLD.US Heartland Express Inc 20200910 0 20.51 20.673 20.145 20.18 396248 19.4737 down down correct
HTLF.US Heartland Financial USA Inc 20200910 0 32.28 32.79 32.1 32.13 123385 31.3431 down down correct
HTLFP.US Heartland Financial USA Inc 20200910 0 26.815 26.93 26.8 26.8 32600 24.6815 down down correct
HTOO.US Fusion Fuel Green PLC 20200910 0 10.78 11 10.78 11 51667 11 up down incorrect
HUBG.US Hub Group Inc 20200910 0 52.71 53.44 51.415 51.54 259205 51.54 down down correct
HUGE.US FSD Pharma Inc 20200910 0 2.56 2.64 2.56 2.64 62414 2.64 up up correct
HUIZ.US Huize Holding Limited 20200910 0 8.5 8.57 8.49 8.57 27400 8.57 up up correct
HURC.US Hurco Companies Inc 20200910 0 29.49 30.36 28.81 29.19 63440 28.5578 down down correct
HURN.US Huron Consulting Group Inc 20200910 0 40.84 40.87 39.82 40.3 101793 40.3 down up incorrect
HUSN.US Hudson Capital Inc 20200910 0 0.4 0.41 0.39 0.408 57371 2.04 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20200910 0 0.7455 0.782 0.7032 0.73 124170 0.73 down up incorrect
HVBC.US HV Bancorp Inc 20200910 0 13.02 13.2774 13.02 13.2774 2025 13.2774 up up correct
HWBK.US Hawthorn Bancshares Inc 20200910 0 18.3346 18.6538 18.1731 18.1731 5096 17.4946 down down correct
HWC.US Hancock Whitney Corporation 20200910 0 19.99 20.1499 19.33 19.42 576913 18.7882 down down correct
HWCPZ.US HWCPZ 20200910 0 26.35 26.38 26.25 26.35 13600 24.5367
HWKN.US Hawkins Inc 20200910 0 49.82 50.4 49.17 49.72 26458 24.3873 down up incorrect
HX.US Xiaobai Maimai Inc 20200910 0 1.74 1.78 1.71 1.7374 35564 1.7374 down down correct
HYAC.US Haymaker Acquisition Corp. III 20200910 0 10.12 10.13 10.05 10.06 1091628 10.06 down down correct
HYACU.US Haymaker Acquisition Corp. III 20200910 0 10.43 10.46 10.41 10.41 907 10.41 down up incorrect
HYACW.US Haymaker Acquisition Corp. III 20200910 0 1.5 1.5 1.39 1.44 23737 1.44 down down correct
HYMC.US Hycroft Mining Holding Corporation 20200910 0 10.21 11.025 10.21 10.83 79400 10.83 up up correct
HYMCW.US Hycroft Mining Holding Corporation 20200910 0 1.65 1.79 1.52 1.78 146369 1.78 up up correct
HYMCZ.US Hycroft Mining Holding Corporation 20200910 0 0.29 0.39 0.29 0.2945 27643 0.2945 up up correct
HYRE.US HyreCar Inc 20200910 0 3.8 3.9 3.54 3.62 120400 3.62 down down correct
HZNP.US Horizon Therapeutics Public Limited Company 20200910 0 72.59 73.37 70.54 70.79 2549326 70.79 down down correct
IART.US Integra LifeSciences Holdings Corporation 20200910 0 45.59 45.97 43.32 43.33 341146 43.33 down down correct
IBCP.US Independent Bank Corporation 20200910 0 14.47 14.65 14.13 14.16 225160 13.4543 down down correct
IBEX.US IBEX Limited 20200910 0 9.95 10.52 9.5 9.7 182634 9.7 down up incorrect
IBKR.US Interactive Brokers Group Inc 20200910 0 47.91 48.0851 47.01 47.1 589591 46.7445 down down correct
IBOC.US International Bancshares Corporation 20200910 0 30.35 30.51 29.83 29.85 169095 28.4595 down down correct
IBTX.US Independent Bank Group Inc 20200910 0 46.44 46.68 45.53 45.59 291806 44.4952 down down correct
ICAD.US iCAD Inc 20200910 0 9.55 9.76 9.44 9.54 120700 9.54 down down correct
ICBK.US County Bancorp Inc 20200910 0 18.96 19.095 18.96 18.96 1972 18.6155
ICCC.US ImmuCell Corporation 20200910 0 5.47 5.5 5.16 5.16 2300 5.16 down up incorrect
ICCH.US ICC Holdings Inc 20200910 0 11.65 11.65 11.65 11.65 0 11.65
ICFI.US ICF International Inc 20200910 0 67 67 65.09 65.52 84006 65.0115 down down correct
ICHR.US Ichor Holdings Ltd 20200910 0 20.99 21.35 20.36 20.49 266000 20.49 down down correct
ICLK.US iClick Interactive Asia Group Limited 20200910 0 8.18 8.22 7.7 7.75 1943100 7.75 down down correct
ICLR.US ICON Public Limited Company 20200910 0 181.41 185.28 181.41 182.71 187990 182.71 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20200910 0 3.32 3.35 3.27 3.32 14176 3.014
ICPT.US Intercept Pharmaceuticals Inc 20200910 0 44.79 45.69 42.2 42.33 1192912 42.33 down down correct
ICUI.US ICU Medical Inc 20200910 0 194.7 197.335 193.04 193.41 140143 193.41 down down correct
IDCC.US InterDigital Inc 20200910 0 61.36 61.48 59.445 59.6 150653 58.0558 down down correct
IDEX.US Ideanomics Inc 20200910 0 1.16 1.16 1.1 1.1 3579836 1.1 down down correct
IDN.US Intellicheck Inc 20200910 0 6.38 6.52 6.23 6.4 65008 6.4 up up correct
IDRA.US Idera Pharmaceuticals Inc 20200910 0 1.99 1.99 1.93 1.96 45000 1.96 down down correct
IDXX.US IDEXX Laboratories Inc 20200910 0 375.05 378.69 365.67 367.76 289124 367.76 down up incorrect
IDYA.US IDEAYA Biosciences Inc 20200910 0 12.16 12.783 12.16 12.41 162000 12.41 up up correct
IEA.US Infrastructure and Energy Alternatives Inc 20200910 0 5.9 5.905 4.81 4.9 697900 4.9 down down correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20200910 0 0.52 0.58 0.355 0.392 182829 0.392 down down correct
IEP.US Icahn Enterprises L.P 20200910 0 49.84 49.88 48.81 48.97 65892 40.8394 down up incorrect
IESC.US IES Holdings Inc 20200910 0 32.16 32.36 31.22 31.44 100700 31.44 down down correct
IFMK.US iFresh Inc 20200910 0 0.89 0.893 0.861 0.874 102800 0.874 down down correct
IFRX.US InflaRx N.V 20200910 0 3.76 3.89 3.62 3.71 233094 3.71 down down correct
IGIC.US International General Insurance Holdings Ltd 20200910 0 6.8 7.37 6.8 6.95 46600 6.6872 up up correct
IGMS.US IGM Biosciences Inc 20200910 0 54.55 65.39 54.32 60.47 362600 60.47 up down incorrect
IHRT.US iHeartMedia Inc 20200910 0 9.25 9.625 9.1 9.18 369954 9.18 down down correct
III.US Information Services Group Inc 20200910 0 2.04 2.0762 2.03 2.05 58417 2.0232 up down incorrect
IIIV.US i3 Verticals Inc 20200910 0 25.88 26.08 24.5 25.43 413800 25.43 down down correct
IIN.US IntriCon Corporation 20200910 0 11.62 12.18 11.54 11.95 19100 11.95 up up correct
IIVI.US II 20200910 0 38.36 38.83 36.14 36.66 2675655 36.66 down down correct
IIVIP.US II 20200910 0 179.91 180.465 174.38 176.76 161100 165.1339 down down correct
IKNX.US IKONICS Corporation 20200910 0 3.75 3.78 3.484 3.5623 7035 3.5623 down down correct
ILMN.US Illumina Inc 20200910 0 346.83 353.682 343.56 346.11 598123 346.11 down up incorrect
ILPT.US Industrial Logistics Properties Trust 20200910 0 21.92 22.11 21.76 21.77 229268 20.5908 down up incorrect
IMAB.US I 20200910 0 38.07 39.37 37.6 38 200300 38 down down correct
IMAC.US IMAC Holdings Inc 20200910 0 0.7371 0.88 0.72 0.7826 436023 0.7826 up up correct
IMACW.US IMAC Holdings Inc 20200910 0 0.28 0.28 0.2489 0.2489 278 0.2489 down down correct
IMBI.US iMedia Brands Inc 20200910 0 6.35 6.49 6.2885 6.36 57948 6.36 up up correct
IMCC.US IM Cannabis Corp 20200910 0 1.3 1.4 1.3 1.35 148420 1.35 up down incorrect
IMGN.US ImmunoGen Inc 20200910 0 3.57 3.8 3.54 3.73 2382849 3.73 up up correct
IMKTA.US Ingles Markets Incorporated 20200910 0 39.59 39.78 39.05 39.6 75124 38.9697 up up correct
IMMP.US Immutep Limited 20200910 0 1.46 1.64 1.41 1.6 589986 1.6 up up correct
IMMR.US Immersion Corporation 20200910 0 8.5 8.7425 8.23 8.25 344077 8.25 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20200910 0 19.37 19.37 19.05 19.12 6274 18.4115 down up incorrect
IMRA.US IMARA Inc 20200910 0 23.76 23.78 22.5 23 92000 23 down down correct
IMRN.US Immuron Limited 20200910 0 8 8 7.7367 7.84 23037 7.84 down down correct
IMRNW.US Immuron Ltd 20200910 0 1.65 1.65 1.65 1.65 11 1.65
IMTE.US Integrated Media Technology Limited 20200910 0 3.68 3.75 3.6 3.65 15390 3.65 down down correct
IMTX.US Immatics N.V 20200910 0 9.05 9.315 8.9 9.15 129300 9.15 up up correct
IMTXW.US immatics biotechnologies GmbH 20200910 0 2.99 2.99 2.7 2.87 4104 2.87 down down correct
IMUX.US Immunic Inc 20200910 0 16.92 17.6385 16.15 16.63 704025 16.63 down up incorrect
IMV.US IMV Inc 20200910 0 4.33 4.45 4.3 4.42 170400 4.42 up down incorrect
IMVT.US Immunovant Inc 20200910 0 36.25 38.05 35.985 37.13 324600 37.13 up down incorrect
IMXI.US International Money Express Inc 20200910 0 17.06 17.26 16.375 16.55 265300 16.55 down down correct
INBK.US First Internet Bancorp 20200910 0 15.73 15.97 15.61 15.82 41595 15.6333 up up correct
INBKZ.US INBKZ 20200910 0 24.25 24.25 23.99 24.11 1900 22.4478 down down correct
INBX.US Inhibrx Inc 20200910 0 18.62 18.62 16.96 17.04 96100 17.04 down down correct
INCY.US Incyte Corporation 20200910 0 90.83 91.95 88 88.26 900120 88.26 down down correct
INDB.US Independent Bank Corp 20200910 0 58.55 59.1 56.91 57.03 150275 54.8153 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20200910 0 10.24 10.26 10.22 10.23 307200 10.23 down down correct
INDP.US Indaptus Therapeutics Inc 20200910 0 18.48 21.52 18.48 20.72 38828 20.72 up up correct
INDT.US INDUS Realty Trust Inc 20200910 0 53 54.7 53 54.7 4600 52.9639 up up correct
INFI.US Infinity Pharmaceuticals Inc 20200910 0 1.01 1.06 0.9955 1.05 287691 1.05 up up correct
INFN.US Infinera Corporation 20200910 0 6.32 6.41 6.065 6.11 2369732 6.11 down down correct
INGN.US Inogen Inc 20200910 0 27.48 27.96 27.3 27.3 154214 27.3 down down correct
INMB.US INmune Bio Inc 20200910 0 10 10.31 9.69 9.83 151300 9.83 down up incorrect
INMD.US InMode Ltd 20200910 0 33.77 34.8 33.51 33.88 748118 16.94 up up correct
INO.US Inovio Pharmaceuticals Inc 20200910 0 10.3 10.45 9.66 9.72 11359970 9.72 down down correct
INOD.US Innodata Inc 20200910 0 2.02 2.02 1.9 1.98 10500 1.98 down down correct
INOV.US Inovalon Holdings Inc 20200910 0 24.69 24.98 24.02 24.03 203387 24.03 down down correct
INPX.US Inpixon 20200910 0 1 1.0974 0.98 1.05 4140334 1.05 up up correct
INSE.US Inspired Entertainment Inc 20200910 0 3.43 3.56 3.31 3.34 63533 3.34 down up incorrect
INSG.US Inseego Corp 20200910 0 11.01 11.36 10.68 10.8 1925700 10.8 down down correct
INSM.US Insmed Incorporated 20200910 0 29.47 30.55 28.75 28.76 728605 28.76 down down correct
INTC.US Intel Corporation 20200910 0 50 50.09 48.71 48.96 32649149 47.3797 down up incorrect
INTG.US The InterGroup Corporation 20200910 0 31.81 31.99 31.61 31.98 900 31.98 up up correct
INTU.US Intuit Inc 20200910 0 329.58 332.66 317.07 320.39 1254155 318.6402 down down correct
INTZ.US Intrusion Inc 20200910 0 13.4 14.01 13.4 14.01 35696 14.01 up up correct
INVA.US Innoviva Inc 20200910 0 12.12 12.23 11.59 11.61 881400 11.61 down down correct
INVE.US Identiv Inc 20200910 0 5.54 6 5.44 5.7 370526 5.7 up up correct
INVO.US INVO Bioscience Inc 20200910 0 3.875 4 3.875 4 539 6.4 up down incorrect
INVZ.US Innoviz Technologies Ltd 20200910 0 9.86 9.86 9.79 9.84 424204 9.84 down down correct
INZY.US Inozyme Pharma Inc 20200910 0 25.18 26.63 23.89 24.95 51000 24.95 down down correct
IONM.US Assure Holdings Corp. Common Stock 20200910 0 0.84 0.899 0.84 0.899 7900 0.899 up up correct
IONS.US Ionis Pharmaceuticals Inc 20200910 0 53.09 53.24 51.51 51.52 892330 51.52 down down correct
IOSP.US Innospec Inc 20200910 0 70.84 71.29 67.97 68.47 144088 67.2167 down down correct
IOVA.US Iovance Biotherapeutics Inc 20200910 0 32.63 33.21 31.67 31.69 763237 31.69 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20200910 0 1.4054 1.46 1.37 1.43 177738 1.43 up up correct
IPAR.US Inter Parfums Inc 20200910 0 41.62 42.2 40.3 40.97 170816 40.4463 down down correct
IPDN.US Professional Diversity Network Inc 20200910 0 0.94 0.94 0.8901 0.9199 52155 0.9199 down down correct
IPGP.US IPG Photonics Corporation 20200910 0 166.85 168.08 158.93 159.3 241647 159.3 down down correct
IPHA.US Innate Pharma S.A 20200910 0 4.14 4.14 3.83 3.894 29100 3.894 down down correct
IPLDP.US Interstate Power and Light Company 20200910 0 25.56 25.74 25.56 25.58 5300 24.0436 up up correct
IPWR.US Ideal Power Inc 20200910 0 5.52 5.76 5.47 5.51 30112 5.51 down up incorrect
IQ.US iQIYI Inc 20200910 0 21.39 21.54 21.03 21.4 4711200 21.4 up up correct
IRBT.US iRobot Corporation 20200910 0 74.04 79.71 74.04 77.64 1304679 77.64 up up correct
IRCP.US IRSA Propiedades Comerciales S.A 20200910 0 8.0938 8.0938 8.0938 8.0938 376 5.9372
IRDM.US Iridium Communications Inc 20200910 0 28.66 29.36 27.79 27.84 777159 27.84 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20200910 0 87 88.6 86.6 87.4 4553 87.4 up up correct
IRIX.US IRIDEX Corporation 20200910 0 1.93 2 1.89 1.925 4851 1.925 down up incorrect
IRMD.US IRadimed Corporation 20200910 0 22 22.18 21.61 21.63 35400 21.63 down down correct
IROQ.US IF Bancorp Inc 20200910 0 16.127 16.13 15.8 15.8 1473 15.414 down down correct
IRTC.US iRhythm Technologies Inc 20200910 0 216.97 221.64 210.72 211.1 232600 211.1 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20200910 0 9.91 9.94 9.59 9.6 1034323 9.6 down up incorrect
ISBC.US Investors Bancorp Inc 20200910 0 7.9 7.93 7.72 7.72 1102417 7.3129 down down correct
ISEE.US IVERIC bio Inc 20200910 0 4.87 5.02 4.83 4.88 476618 4.88 up up correct
ISIG.US Insignia Systems Inc 20200910 0 0.68 0.69 0.611 0.6502 5274 4.5514 down down correct
ISRG.US Intuitive Surgical Inc 20200910 0 718.5 728.69 701.27 705.6 521284 235.2 down down correct
ISSC.US Innovative Solutions and Support Inc 20200910 0 7.9 8.05 7.855 7.99 77731 6.871 up up correct
ISTR.US Investar Holding Corporation 20200910 0 13.9 14.02 13.9 13.91 9024 13.6416 up down incorrect
ISUN.US iSun Inc 20200910 0 3.23 3.255 3.11 3.15 8516 3.15 down up incorrect
ITCI.US Intra 20200910 0 30.34 32.75 29.56 31.03 6407559 31.03 up down incorrect
ITI.US Iteris Inc 20200910 0 4.41 4.44 4.16 4.23 134700 4.23 down up incorrect
ITIC.US Investors Title Company 20200910 0 133.74 135.01 133.25 134.7 3361 113.0889 up up correct
ITMR.US Itamar Medical Ltd 20200910 0 21.77 21.77 20.27 20.71 9300 20.71 down down correct
ITOS.US iTeos Therapeutics Inc 20200910 0 27.83 30.925 27.83 28.98 177500 28.98 up up correct
ITRI.US Itron Inc 20200910 0 59.34 59.82 57.52 57.68 264206 57.68 down down correct
ITRM.US Iterum Therapeutics plc 20200910 0 0.6099 0.6537 0.5905 0.61 161605 0.61 up up correct
ITRN.US Ituran Location and Control Ltd 20200910 0 13.46 13.725 13.05 13.29 16457 12.8032 down down correct
IVA.US Inventiva S.A 20200910 0 11.68 11.989 11.32 11.51 3391 11.51 down down correct
IVAC.US Intevac Inc 20200910 0 6.24 6.3 5.81 5.89 95350 5.89 down down correct
IZEA.US IZEA Worldwide Inc 20200910 0 0.9997 1.07 0.98 1 2308339 1 up up correct
JACK.US Jack in the Box Inc 20200910 0 84.54 88.27 84.54 85.06 648433 83.2563 up up correct
JAGX.US Jaguar Health Inc 20200910 0 0.5236 0.548 0.37 0.38 54510494 1.14 down down correct
JAKK.US JAKKS Pacific Inc 20200910 0 4.25 4.3699 4.0101 4.12 367436 4.12 down up incorrect
JAMF.US Jamf Holding Corp 20200910 0 35.13 35.6 33.53 33.78 535000 33.78 down up incorrect
JAN.US JanOne Inc 20200910 0 6.16 6.24 5.96 6.17 88096 6.17 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20200910 0 141.76 141.87 139.075 139.1 1057694 139.1 down up incorrect
JBHT.US J.B. Hunt Transport Services Inc 20200910 0 138.05 138.72 135.155 136 697589 134.752 down up incorrect
JBLU.US JetBlue Airways Corporation 20200910 0 12.415 12.64 12.195 12.25 6646215 12.25 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20200910 0 76.74 77.41 76.39 76.92 63593 72.9708 up up correct
JCS.US Communications Systems Inc 20200910 0 4.21 4.25 4.06 4.09 30766 2.3939 down down correct
JCTCF.US Jewett 20200910 0 7.54 7.63 7.52 7.52 1600 7.52 down down correct
JD.US JD.com Inc 20200910 0 77.13 78.17 73.55 74.53 11810430 74.53 down down correct
JFIN.US Jiayin Group Inc 20200910 0 2.56 2.75 2.55 2.58 134700 2.58 up up correct
JFU.US 9F Inc 20200910 0 1.33 1.39 1.24 1.28 2464000 1.28 down down correct
JG.US Aurora Mobile Limited 20200910 0 1.9 1.9399 1.7 1.75 241604 1.75 down down correct
JJSF.US J & J Snack Foods Corp 20200910 0 139.03 139.165 136.23 136.26 92404 133.081 down up incorrect
JKHY.US Jack Henry & Associates Inc 20200910 0 160.85 161.895 155.68 156.04 450207 153.79 down down correct
JMPNZ.US JMPNZ 20200910 0 21.89 21.95 21.832 21.9 6000 20.0206 up up correct
JNCE.US Jounce Therapeutics Inc 20200910 0 7.88 8.39 7.75 7.89 922300 7.89 up up correct
JOBS.US 51job Inc 20200910 0 66.8 67.24 65.7 66.04 90761 66.04 down down correct
JOUT.US Johnson Outdoors Inc 20200910 0 84.51 86.195 83.99 84.48 34158 83.6305 down down correct
JRJC.US China Finance Online Co. Limited 20200910 0 7.43 7.74 7.43 7.74 5800 7.74 up up correct
JRSH.US Jerash Holdings (US) Inc 20200910 0 4.82 4.84 4.68 4.72 10434 4.5387 down down correct
JRVR.US James River Group Holdings Ltd 20200910 0 50.31 51.0725 48.57 48.8 205957 46.5248 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20200910 0 22.5266 23.843 22.5266 23.4468 39428 21.6969 up up correct
JVA.US Coffee Holding Co. Inc 20200910 0 3.56 3.67 3.45 3.53 14600 3.53 down down correct
JYNT.US The Joint Corp 20200910 0 18.2 18.45 17.965 18.37 70245 18.37 up up correct
KALA.US Kala Pharmaceuticals Inc 20200910 0 8.68 9.26 8.584 8.91 964600 8.91 up down incorrect
KALU.US Kaiser Aluminum Corporation 20200910 0 60.01 60.6 57.53 57.64 95171 55.9202 down down correct
KALV.US KalVista Pharmaceuticals Inc 20200910 0 13.615 14.34 13.59 13.84 39251 13.84 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20200910 0 9.84 10.5 9.6 9.6 8111 9.6 down down correct
KBAL.US Kimball International Inc 20200910 0 10.89 11.07 10.83 10.85 197592 10.3602 down down correct
KBNT.US Kubient Inc 20200910 0 4.02 4.15 3.9 3.94 212900 3.94 down down correct
KBNTW.US Kubient Inc 20200910 0 1.1498 1.15 0.96 1.1099 33966 1.1099 down down correct
KBSF.US KBS Fashion Group Limited 20200910 0 1.865 1.9 1.76 1.79 8862 1.79 down down correct
KC.US Kingsoft Cloud Holdings Limited 20200910 0 32.04 32.5 31.06 31.5 827200 31.5 down down correct
KDMN.US Kadmon Holdings Inc 20200910 0 4.25 4.46 4.21 4.27 1603200 4.27 up up correct
KDNY.US Chinook Therapeutics Inc 20200910 0 12.5 12.65 11.8 11.825 81972 11.825 down down correct
KDP.US Keurig Dr Pepper Inc 20200910 0 28.98 29.075 28.51 28.53 9679732 27.8186 down down correct
KE.US Kimball Electronics Inc 20200910 0 12.96 13.1 12.62 12.62 42386 12.62 down down correct
KELYA.US Kelly Services Inc 20200910 0 17.29 17.4 17.06 17.07 127048 16.9813 down down correct
KELYB.US Kelly Services Inc 20200910 0 18.66 20.347 18.22 18.67 26497 18.6264 up up correct
KEQU.US Kewaunee Scientific Corporation 20200910 0 9.2 9.24 9.05 9.05 4200 9.05 down down correct
KERN.US Akerna Corp 20200910 0 4.7 4.7 4.57 4.61 49979 4.61 down down correct
KERNW.US Akerna Corp 20200910 0 0.52 0.52 0.42 0.48 29256 0.48 down down correct
KFFB.US Kentucky First Federal Bancorp 20200910 0 6.17 6.2815 6.17 6.26 1390 5.8114 up up correct
KFRC.US Kforce Inc 20200910 0 34.25 34.35 33.54 33.58 102846 32.8928 down down correct
KHC.US The Kraft Heinz Company 20200910 0 31.61 32.23 31.33 31.51 7020785 29.8676 down down correct
KIDS.US OrthoPediatrics Corp 20200910 0 46.35 47.1 42.44 42.76 221200 42.76 down down correct
KINS.US Kingstone Companies Inc 20200910 0 5.83 5.97 5.83 5.91 31906 5.7344 up down incorrect
KIRK.US Kirkland's Inc 20200910 0 7.15 8.2 7.1321 7.63 3075764 7.63 up up correct
KLAC.US KLA Corporation 20200910 0 176.03 177.35 172.62 173.13 2413087 170.4786 down down correct
KLDO.US Kaleido Biosciences Inc 20200910 0 5.8 6.06 5.59 5.62 99300 5.62 down down correct
KLIC.US Kulicke and Soffa Industries Inc 20200910 0 23.69 23.69 22.975 23.02 273269 22.5556 down down correct
KLXE.US KLX Energy Services Holdings Inc 20200910 0 5.52 5.58 5.0844 5.28 239080 5.28 down down correct
KMDA.US Kamada Ltd 20200910 0 9.07 9.1 8.71 8.81 363200 8.81 down down correct
KMPH.US KemPharm Inc 20200910 0 0.7176 0.765 0.71 0.7159 10165 11.4544 down up incorrect
KNDI.US Kandi Technologies Group Inc 20200910 0 6.45 6.45 5.93 5.96 903522 5.96 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20200910 0 15.95 16.43 15.49 15.5 209100 15.5 down down correct
KNSL.US Kinsale Capital Group Inc 20200910 0 197.05 198.81 189.4 189.8 109959 189.3668 down down correct
KOD.US Kodiak Sciences Inc 20200910 0 51.43 52.26 48.94 49.44 251100 49.44 down up incorrect
KOPN.US Kopin Corporation 20200910 0 1.29 1.35 1.26 1.26 297700 1.26 down down correct
KOR.US Corvus Gold Inc 20200910 0 3.0135 3.0135 2.86 2.89 24114 2.89 down down correct
KOSS.US Koss Corporation 20200910 0 1.96 1.98 1.92 1.97 7836 1.97 up up correct
KPLT.US Katapult Holdings Inc 20200910 0 10.05 10.05 9.976 10.05 45400 10.05
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20200910 0 0.94 1 0.94 1 26205 1 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20200910 0 3.87 3.932 3.69 3.78 25000 3.78 down down correct
KPTI.US Karyopharm Therapeutics Inc 20200910 0 15.34 15.57 14.69 14.73 985093 14.73 down up incorrect
KRKR.US 36Kr Holdings Inc 20200910 0 2.85 2.9 2.68 2.78 50300 2.78 down down correct
KRMD.US Repro Med Systems Inc 20200910 0 7.71 7.94 7.45 7.5 191830 7.5 down down correct
KRNT.US Kornit Digital Ltd 20200910 0 62.26 63 59.97 60.3 138859 60.3 down down correct
KRNY.US Kearny Financial Corp 20200910 0 7.53 7.65 7.31 7.345 338437 7.0638 down down correct
KROS.US Keros Therapeutics Inc 20200910 0 49.91 51.55 46.14 47.25 29200 47.25 down down correct
KRTX.US Karuna Therapeutics Inc 20200910 0 75.52 78.89 75.09 75.18 171141 75.18 down down correct
KRUS.US Kura Sushi USA Inc 20200910 0 14.7 15.07 14.3 14.49 55500 14.49 down down correct
KRYS.US Krystal Biotech Inc 20200910 0 45.11 46.21 44.14 44.14 72400 44.14 down down correct
KSPN.US Kaspien Holdings Inc 20200910 0 9.34 9.5 8.15 8.19 9071 8.19 down down correct
KTCC.US Key Tronic Corporation 20200910 0 7.85 8.2 7.71 7.93 12900 7.93 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20200910 0 19.62 19.9 19.35 19.47 1285396 19.47 down down correct
KTRA.US Kintara Therapeutics Inc 20200910 0 1.54 1.63 1.5 1.55 958207 1.55 up up correct
KURA.US Kura Oncology Inc 20200910 0 26.88 28 26.42 26.87 1009500 26.87 down down correct
KVHI.US KVH Industries Inc 20200910 0 8.46 8.5288 8.25 8.29 31002 8.29 down down correct
KXIN.US Kaixin Auto Holdings 20200910 0 0.4716 0.5127 0.468 0.5 392928 0.5 up up correct
KYMR.US Kymera Therapeutics Inc 20200910 0 26.06 30.1 25.56 29.23 215600 29.23 up up correct
KZIA.US Kazia Therapeutics Limited 20200910 0 6.62 7.05 6.51 6.8 126116 6.8 up up correct
KZR.US Kezar Life Sciences Inc 20200910 0 4.66 4.89 4.65 4.66 214200 4.66
LAKE.US Lakeland Industries Inc 20200910 0 21.76 22.29 20.36 21.25 1495819 21.25 down down correct
LAMR.US Lamar Advertising Company (REIT) 20200910 0 66.068 66.08 64.23 64.3 592194 61.1494 down down correct
LANC.US Lancaster Colony Corporation 20200910 0 176.52 177.95 175.65 175.83 70698 171.9865 down down correct
LAND.US Gladstone Land Corporation 20200910 0 15.62 15.62 15.2182 15.24 114826 14.6944 down up incorrect
LARAX.US LARAX 20200910 0 9.42 9.42 9.42 9.42 0 8.9389
LARK.US Landmark Bancorp Inc 20200910 0 20.7438 21.7415 20.4263 20.8073 3083 19.0436 up up correct
LASR.US nLIGHT Inc 20200910 0 20.73 21.27 20.13 20.23 152637 20.23 down down correct
LAUR.US Laureate Education Inc 20200910 0 12.58 12.685 12.105 12.17 468587 6.8435 down down correct
LAWS.US Lawson Products Inc 20200910 0 40.6 40.715 40.58 40.58 10365 40.58 down down correct
LAZR.US Luminar Technologies Inc 20200910 0 12.7 12.75 12.3807 12.47 1913607 12.47 down down correct
LAZY.US Lazydays Holdings Inc 20200910 0 13.68 13.99 13.36 13.52 99000 13.52 down up incorrect
LBAI.US Lakeland Bancorp Inc 20200910 0 10.68 10.78 10.52 10.57 164483 10.1293 down down correct
LBC.US Luther Burbank Corporation 20200910 0 9.15 9.15 9.02 9.08 34569 8.7753 down down correct
LBRDA.US Liberty Broadband Corporation 20200910 0 137.35 139.37 135.525 136.1 137980 136.1 down down correct
LBRDK.US Liberty Broadband Corporation 20200910 0 139.81 141.51 137.24 137.31 671210 137.31 down down correct
LBTYA.US Liberty Global plc 20200910 0 21.79 22.31 21.69 21.79 1624415 21.79
LBTYB.US Liberty Global plc 20200910 0 22.02 22.02 21.97 21.97 346 21.97 down down correct
LBTYK.US Liberty Global plc 20200910 0 21.51 21.96 21.37 21.45 2980316 21.45 down down correct
LCA.US Landcadia Holdings IV Inc 20200910 0 18.16 19.28 17.41 17.98 7104900 17.98 down down correct
LCAPU.US Lionheart Acquisition Corporation II 20200910 0 10 10 9.96 9.99 230100 9.99 down up incorrect
LCNB.US LCNB Corp 20200910 0 14.92 14.92 14.51 14.6 11247 13.816 down up incorrect
LCRDX.US LCRDX 20200910 0 9.42 9.42 9.42 9.42 0 8.635
LCRUX.US LCRUX 20200910 0 9.42 9.42 9.42 9.42 0 8.8178
LCUT.US Lifetime Brands Inc 20200910 0 10.1466 10.39 10 10.36 31534 10.1686 up up correct
LE.US Lands' End Inc 20200910 0 14.33 14.3899 13.65 13.86 463689 13.86 down down correct
LECO.US Lincoln Electric Holdings Inc 20200910 0 94.18 94.18 91.695 91.97 216130 89.9992 down down correct
LEDS.US SemiLEDs Corporation 20200910 0 2.85 2.89 2.79 2.8 21173 2.8 down down correct
LEE.US Lee Enterprises Incorporated 20200910 0 0.831 0.87 0.831 0.86 93324 8.6 up up correct
LEGH.US Legacy Housing Corporation 20200910 0 15.27 15.66 14.98 15.11 28100 15.11 down down correct
LEGN.US Legend Biotech Corporation 20200910 0 29.94 31.48 29.53 30.64 67298 30.64 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20200910 0 50.03 50.03 50.03 50.03 0 35.4255
LEVL.US Level One Bancorp Inc 20200910 0 16.55 17.04 16.485 17.04 4191 16.8361 up up correct
LEVLP.US Level One Bancorp Inc 20200910 0 25.5 25.5 25.41 25.41 2800 23.2658 down down correct
LEXX.US Lexaria Bioscience Corp 20200910 0 0.259 0.2995 0.259 0.276 1395 8.28 up up correct
LFMD.US LifeMD Inc 20200910 0 5.775 6.5 5.775 6 62492 6 up up correct
LFUS.US Littelfuse Inc 20200910 0 178.17 178.59 173.68 173.68 48270 172.0798 down down correct
LFVN.US LifeVantage Corporation 20200910 0 13.65 14.14 13.52 14.07 63600 14.07 up up correct
LGHL.US Lion Group Holding Ltd 20200910 0 2.49 2.85 2.49 2.57 91200 2.57 up up correct
LGHLW.US Lion Financial Group Limited 20200910 0 0.1055 0.1142 0.0901 0.1142 20575 0.1142 up up correct
LGIH.US LGI Homes Inc 20200910 0 114.84 116.62 110.91 111.6 271508 111.6 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20200910 0 102.48 102.89 98.78 100.02 366859 100.02 down down correct
LGO.US Largo Resources Ltd 20200910 0 0.7755 0.78 0.76 0.7643 63771 7.643 down down correct
LHCG.US LHC Group Inc 20200910 0 208.31 210.17 202.11 202.33 185391 202.33 down down correct
LI.US Li Auto Inc 20200910 0 16.17 16.73 15.86 16.05 5893439 16.05 down down correct
LIFE.US aTyr Pharma Inc 20200910 0 3.86 4.05 3.812 3.91 97900 3.91 up up correct
LILA.US Liberty Latin America Ltd 20200910 0 9.81 10.03 9.48 9.51 335906 9.51 down down correct
LILAK.US Liberty Latin America Ltd 20200910 0 9.69 9.79 9.23 9.31 2288641 9.31 down up incorrect
LINC.US Lincoln Educational Services Corporation 20200910 0 7.23 7.27 6.89 6.92 202431 6.92 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20200910 0 10.64 10.805 9.855 9.97 849990 9.97 down down correct
LINK.US Interlink Electronics Inc 20200910 0 5.84 5.85 5.26 5.26 2057 5.26 down down correct
LIQT.US LiqTech International Inc 20200910 0 7.14 7.94 7.14 7.5 93900 7.5 up up correct
LITE.US Lumentum Holdings Inc 20200910 0 73.5 74.2 69.72 70.25 2499800 70.25 down down correct
LIVE.US Live Ventures Incorporated 20200910 0 8.76 9.12 8.76 9.07 1112 9.07 up up correct
LIVN.US LivaNova PLC 20200910 0 44.88 45.59 44.11 44.11 551500 44.11 down down correct
LIVX.US LiveXLive Media Inc 20200910 0 2.59 2.675 2.5 2.56 585404 2.56 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20200910 0 1.2 1.31 0.75 1.1 4251 6.6 down up incorrect
LIZI.US Lizhi Inc 20200910 0 3.89 3.94 3.7 3.7 17347 3.7 down down correct
LJPC.US La Jolla Pharmaceutical Company 20200910 0 4.2 4.5273 4.11 4.12 640678 4.12 down down correct
LK.US Luckin Coffee Inc 20200910 0 0.09 0.09 0.085 0.085 28500 0.085 down down correct
LKCO.US Luokung Technology Corp 20200910 0 0.437 0.45 0.3844 0.3978 437066 0.3978 down down correct
LKFN.US Lakeland Financial Corporation 20200910 0 45.57 46.1613 44.645 44.77 61088 43.4927 down down correct
LKQ.US LKQ Corporation 20200910 0 31.46 32.185 30.99 31.31 3883265 31.1739 down down correct
LLL.US JX Luxventure Ltd 20200910 0 1.865 1.9 1.76 1.79 8862 1.79 down down correct
LLNW.US Limelight Networks Inc 20200910 0 5.35 5.54 5.25 5.33 2691800 5.33 down up incorrect
LMAT.US LeMaitre Vascular Inc 20200910 0 32.23 32.265 31.5 31.5 87657 31.1519 down down correct
LMB.US Limbach Holdings Inc 20200910 0 7.6 7.626 7.42 7.45 70800 7.45 down down correct
LMFA.US LM Funding America Inc 20200910 0 0.61 0.6299 0.5801 0.612 386322 3.06 up down incorrect
LMNL.US Liminal BioSciences Inc 20200910 0 11.15 11.67 11.15 11.57 40457 11.57 up up correct
LMNR.US Limoneira Company 20200910 0 15.21 16.78 14.855 16 132556 15.5682 up up correct
LMPX.US LMP Automotive Holdings Inc 20200910 0 18.449 20.32 17.65 18.59 512700 18.59 up up correct
LMRK.US Landmark Infrastructure Partners LP 20200910 0 9.89 10.01 9.885 9.93 28986 9.1633 up up correct
LMRKN.US Landmark Infrastructure Partners LP 20200910 0 24.4841 24.6 24.4841 24.5999 1376 22.5922 up up correct
LMRKO.US Landmark Infrastructure Partners LP 20200910 0 24.685 24.87 24.5 24.585 2907 22.3034 down down correct
LMRKP.US Landmark Infrastructure Partners LP 20200910 0 25.0304 25.1 25.03 25.032 4424 22.6717 up up correct
LMST.US Limestone Bancorp Inc 20200910 0 10.25 10.33 10.25 10.32 2500 10.32 up up correct
LNDC.US Landec Corporation 20200910 0 9.6 9.83 9.6 9.69 48933 9.69 up up correct
LNT.US Alliant Energy Corporation 20200910 0 53.51 53.885 52.03 52.08 1977901 50.2217 down down correct
LNTH.US Lantheus Holdings Inc 20200910 0 13.12 13.2 12.77 12.84 307700 12.84 down down correct
LOAN.US Manhattan Bridge Capital Inc 20200910 0 3.98 4 3.95 3.97 27714 3.6028 down down correct
LOB.US Live Oak Bancshares Inc 20200910 0 23.62 23.82 23.1 23.12 621220 23.0679 down down correct
LOCO.US El Pollo Loco Holdings Inc 20200910 0 17.36 17.94 17.36 17.52 270762 17.52 up up correct
LOGC.US LogicBio Therapeutics Inc 20200910 0 6.63 6.67 6.26 6.26 32200 6.26 down down correct
LOGI.US Logitech International S.A 20200910 0 70.11 70.17 67.88 68.17 367248 66.6627 down down correct
LOOP.US Loop Industries Inc 20200910 0 12.69 13.54 12.57 12.98 344000 12.98 up down incorrect
LOPE.US Grand Canyon Education Inc 20200910 0 87.97 89.18 86.19 86.19 234267 86.19 down down correct
LORL.US Loral Space & Communications Inc 20200910 0 22.94 23.19 21.5 21.53 162341 20.1061 down down correct
LOTZ.US CarLotz Inc 20200910 0 10.27 10.3 10.25 10.3 528622 10.3 up up correct
LOTZW.US CarLotz Inc 20200910 0 1.2 1.2 1 1.1 18616 1.1 down down correct
LOVE.US The Lovesac Company 20200910 0 27 28.62 26.795 28 662880 28 up up correct
LPCN.US Lipocine Inc 20200910 0 1.27 1.3 1.26 1.26 1003314 1.26 down down correct
LPLA.US LPL Financial Holdings Inc 20200910 0 81.18 81.46 78.83 79 624281 78.2494 down down correct
LPRO.US Open Lending Corporation 20200910 0 21.45 22.3 20.54 21.39 1313500 21.39 down down correct
LPSN.US LivePerson Inc 20200910 0 52.47 53.52 50.495 50.99 546841 50.99 down down correct
LPTH.US LightPath Technologies Inc 20200910 0 2.28 2.36 2.17 2.23 1026300 2.23 down down correct
LPTX.US Leap Therapeutics Inc 20200910 0 1.97 2.006 1.92 1.94 342100 1.94 down up incorrect
LQDA.US Liquidia Corporation 20200910 0 4.77 5.14 4.77 5.04 258900 5.04 up up correct
LQDT.US Liquidity Services Inc 20200910 0 7.62 7.81 7.44 7.45 180797 7.45 down down correct
LRCX.US Lam Research Corporation 20200910 0 303.76 305.7104 295.78 297.51 2085604 292.9345 down down correct
LRFC.US Logan Ridge Finance Corp 20200910 0 9.95 9.966 9.81 9.85 12553 9.85 down up incorrect
LRMR.US Larimar Therapeutics Inc 20200910 0 14.39 16.4 12.95 15.05 61957 15.05 up up correct
LSBK.US Lake Shore Bancorp Inc 20200910 0 11.61 12.1 11.61 12.1 1087 11.5598 up down incorrect
LSCC.US Lattice Semiconductor Corporation 20200910 0 27.83 28.18 27.14 27.15 752253 27.15 down down correct
LSEA.US Landsea Homes Corporation 20200910 0 10.563 10.5899 10.55 10.555 248318 10.555 down up incorrect
LSTR.US Landstar System Inc 20200910 0 137.67 139.99 132.05 132.28 412760 129.4842 down down correct
LSXMA.US The Liberty SiriusXM Group 20200910 0 35.62 36.19 34.53 34.63 571500 34.63 down down correct
LSXMK.US The Liberty SiriusXM Group 20200910 0 35.46 36.09 34.45 34.55 793600 34.55 down down correct
LTAFX.US Altst Strgs Fd A 20200910 0 4.9 4.9 4.9 4.9 0 4.6437
LTBR.US Lightbridge Corporation 20200910 0 4.03 4.17 3.75 3.78 38500 3.78 down down correct
LTCFX.US Alternative Strategies Fund Class C 20200910 0 4.7 4.7 4.7 4.7 0 4.4456
LTIFX.US LTIFX 20200910 0 4.94 4.94 4.94 4.94 0 4.94
LTRN.US Lantern Pharma Inc 20200910 0 14.74 15.704 14.74 15.37 10800 15.37 up up correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20200910 0 2.3 2.39 2.24 2.28 724953 2.28 down down correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20200910 0 41.71 41.71 36.899 38.3126 5936 38.3126 down down correct
LTRX.US Lantronix Inc 20200910 0 4.98 4.98 4.74 4.75 123700 4.75 down down correct
LULU.US Lululemon Athletica Inc 20200910 0 326.9 336.2798 317.67 320 3416632 320 down down correct
LUMO.US Lumos Pharma Inc 20200910 0 14.87 14.87 14.24 14.82 7100 14.82 down down correct
LUNA.US Luna Innovations Incorporated 20200910 0 6.18 6.2 6.07 6.08 157400 6.08 down down correct
LVO.US LiveOne Inc 20200910 0 2.59 2.675 2.5 2.56 585200 2.56 down up incorrect
LVOX.US LiveVox Holding Inc 20200910 0 10.13 10.15 10.07 10.12 721400 10.12 down up incorrect
LVOXU.US LiveVox Holdings Inc Unit 20200910 0 11.75 11.75 11.75 11.75 201 11.75
LWAY.US Lifeway Foods Inc 20200910 0 5.84 6.1 5.21 5.26 195100 5.26 down up incorrect
LWLG.US Lightwave Logic Inc. Common Stock 20200910 0 0.65 0.65 0.64 0.65 56700 0.65
LX.US LexinFintech Holdings Ltd 20200910 0 6.98 7.0031 6.45 6.54 1682882 6.54 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20200910 0 1.61 1.61 1.56 1.58 546104 1.58 down down correct
LYFT.US Lyft Inc 20200910 0 30.21 31.2 29.33 29.51 8130600 29.51 down down correct
LYL.US Dragon Victory International Limited 20200910 0 1.05 1.05 0.969 1 4300 1 down down correct
LYRA.US Lyra Therapeutics Inc 20200910 0 12.47 12.47 11.53 11.82 14200 11.82 down up incorrect
LYTS.US LSI Industries Inc 20200910 0 6.3 6.59 6.21 6.52 71418 6.3266 up up correct
MACK.US Merrimack Pharmaceuticals Inc 20200910 0 3.84 3.86 3.81 3.84 7500 3.84
MANH.US Manhattan Associates Inc 20200910 0 95.05 96.2 93.99 94.84 399168 94.84 down down correct
MANT.US ManTech International Corporation 20200910 0 73.05 74.18 73 73.46 247545 71.7412 up up correct
MAPS.US WM Technology Inc 20200910 0 10.115 10.135 10.11 10.11 3100 10.11 down down correct
MAPSW.US WM Technology Inc 20200910 0 0.6499 0.65 0.61 0.61 8045 0.61 down down correct
MAR.US Marriott International Inc 20200910 0 102.94 105.38 100.11 100.38 2263060 100.38 down up incorrect
MARA.US Marathon Digital Holdings Inc 20200910 0 2.02 2.09 1.86 1.89 4548869 1.89 down down correct
MARK.US Remark Holdings Inc 20200910 0 1 1.09 0.9916 1.06 2520118 1.06 up down incorrect
MARPS.US Marine Petroleum Trust 20200910 0 1.89 1.89 1.67 1.7 15113 1.6184 down down correct
MASI.US Masimo Corporation 20200910 0 222.89 224.82 215.01 215.15 343086 215.15 down down correct
MAT.US Mattel Inc 20200910 0 11.01 11.28 10.96 11.08 1863096 11.08 up up correct
MATW.US Matthews International Corporation 20200910 0 22.62 23.06 22.41 23 281200 22.4251 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20200910 0 20.18 21.35 18.68 18.72 767200 18.72 down down correct
MAYS.US J.W. Mays Inc 20200910 0 18.5 18.5 18.5 18.5 0 18.5
MBCN.US Middlefield Banc Corp 20200910 0 17.57 17.62 17.57 17.62 2618 16.9977 up up correct
MBII.US Marrone Bio Innovations Inc 20200910 0 1.16 1.19 1.11 1.15 62000 1.15 down down correct
MBIN.US Merchants Bancorp 20200910 0 20.42 20.42 19.705 19.91 24721 19.6032 down down correct
MBINO.US Merchants Bancorp 20200910 0 25 25 24.67 25 7800 22.9317
MBINP.US Merchants Bancorp 20200910 0 26.06 26.06 26.06 26.06 1000 23.6578
MBIO.US Mustang Bio Inc 20200910 0 3.12 3.2 3.08 3.1 559956 3.1 down down correct
MBNKP.US Medallion Bank 20200910 0 18.761 19.09 18.25 18.7 3800 16.49 down down correct
MBOT.US Microbot Medical Inc 20200910 0 6.56 6.84 6.5 6.6 138605 6.6 up up correct
MBRX.US Moleculin Biotech Inc 20200910 0 0.75 0.785 0.75 0.7725 58684 4.635 up up correct
MBUU.US Malibu Boats Inc 20200910 0 51.13 51.13 49.2 49.31 153511 49.31 down up incorrect
MBWM.US Mercantile Bank Corporation 20200910 0 20.778 20.778 20.16 20.2 25467 19.252 down down correct
MCBC.US Macatawa Bank Corporation 20200910 0 7.1864 7.1864 7.06 7.08 60470 6.7522 down down correct
MCBS.US MetroCity Bankshares Inc 20200910 0 12.91 12.91 12.75 12.75 21500 12.3537 down down correct
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20200910 0 11.13 11.13 11.13 11.13 0 10.3237
MCFT.US MasterCraft Boat Holdings Inc 20200910 0 18.47 18.47 17.29 17.91 733300 17.91 down up incorrect
MCHP.US Microchip Technology Incorporated 20200910 0 102.54 104.03 99.93 100.6 4729212 49.5951 down down correct
MCHX.US Marchex Inc 20200910 0 1.81 1.82 1.79 1.8 58400 1.8 down down correct
MCMJ.US Merida Merger Corp. I 20200910 0 9.94 9.94 9.75 9.76 20007 9.76 down down correct
MCRB.US Seres Therapeutics Inc 20200910 0 24.49 25.43 24.48 25.31 906448 25.31 up up correct
MCRI.US Monarch Casino & Resort Inc 20200910 0 45.74 47.35 45.28 45.28 95082 45.28 down up incorrect
MDB.US MongoDB Inc 20200910 0 216.28 220.15 208.295 209.64 752600 209.64 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20200910 0 103.2 103.275 99.88 100.18 83570 100.18 down down correct
MDGS.US Medigus Ltd 20200910 0 1.33 1.36 1.32 1.33 45700 1.33
MDGSW.US Medigus Ltd. WT C EXP 072323 20200910 0 0.183 0.187 0.1801 0.1801 2300 0.1801 down down correct
MDIA.US MediaCo Holding Inc 20200910 0 3.21 3.4 3.08 3.14 76489 3.14 down down correct
MDJH.US MDJM Ltd 20200910 0 4.271 4.271 3.99 3.99 6100 3.99 down down correct
MDLZ.US Mondelez International Inc 20200910 0 57.25 57.97 56.87 57.1 6721177 55.5695 down up incorrect
MDNA.US Medicenna Therapeutics Corp 20200910 0 3.99 4.25 3.79 3.79 17305 3.79 down down correct
MDRR.US Medalist Diversified REIT Inc 20200910 0 1.2391 1.2391 1.1507 1.19 6130 1.1522 down down correct
MDRRP.US Medalist Diversified REIT Inc 20200910 0 11.495 11.495 11.495 11.495 0 10.2333
MDRX.US Allscripts Healthcare Solutions Inc 20200910 0 9.08 9.125 8.82 8.83 950025 8.83 down down correct
MDVL.US Medavail Holdings Inc 20200910 0 1.42 1.49 1.38 1.39 100536 16.68 down down correct
MDWD.US MediWound Ltd 20200910 0 3.39 3.41 3.144 3.29 33163 3.29 down down correct
MDXG.US MiMedx Group Inc 20200910 0 6.415 6.5 6.05 6.05 74238 6.05 down down correct
MEDP.US Medpace Holdings Inc 20200910 0 117.76 118.77 115.99 116.34 308400 116.34 down down correct
MEDS.US TRxADE HEALTH Inc 20200910 0 5.76 5.98 5.69 5.8 12823 5.8 up up correct
MEIP.US MEI Pharma Inc 20200910 0 2.66 3.06 2.62 2.79 1917406 2.79 up up correct
MELI.US MercadoLibre Inc 20200910 0 1069.74 1090.815 1030.19 1040.99 689057 1040.99 down down correct
MEOH.US Methanex Corporation 20200910 0 22.6 23.1 22.34 22.79 261099 22.5446 up up correct
MERC.US Mercer International Inc 20200910 0 7.36 7.53 7.13 7.19 161910 6.921 down down correct
MESA.US Mesa Air Group Inc 20200910 0 3.4 3.45 3.33 3.39 277200 3.39 down down correct
MESO.US Mesoblast Limited 20200910 0 16.75 16.86 15.63 16 733439 16 down down correct
METC.US Ramaco Resources Inc 20200910 0 2.73 2.78 2.67 2.7 45500 2.7 down down correct
METX.US Meten EdtechX Education Group Ltd 20200910 0 8.1 8.92 8.03 8.65 32300 8.65 up up correct
MFH.US Mercurity Fintech Holding Inc 20200910 0 2.15 2.26 2.12 2.18 55470 2.18 up up correct
MFIN.US Medallion Financial Corp 20200910 0 2.86 2.86 2.66 2.8 80771 2.8 down down correct
MGEE.US MGE Energy Inc 20200910 0 63.68 63.68 62.73 62.82 101988 61.2165 down down correct
MGI.US MoneyGram International Inc 20200910 0 2.9 2.97 2.87 2.92 674401 2.92 up down incorrect
MGIC.US Magic Software Enterprises Ltd 20200910 0 13.98 14.12 13.55 13.55 70779 13.2267 down down correct
MGLN.US Magellan Health Inc 20200910 0 76.22 77.1 75.38 76.02 160180 76.02 down down correct
MGNI.US Magnite Inc 20200910 0 6.47 6.655 5.875 5.9 3523675 5.9 down down correct
MGNX.US MacroGenics Inc 20200910 0 27.19 28.59 26.96 26.96 351806 26.96 down down correct
MGPI.US MGP Ingredients Inc 20200910 0 39.29 39.74 38.755 39.25 94256 38.8617 down down correct
MGRC.US McGrath RentCorp 20200910 0 63.82 64.065 62.3 62.94 114804 61.1417 down up incorrect
MGTA.US Magenta Therapeutics Inc 20200910 0 7.16 7.35 7.01 7.15 157100 7.15 down up incorrect
MGTX.US MeiraGTx Holdings plc 20200910 0 13.61 13.89 13.07 13.16 64700 13.16 down up incorrect
MGYR.US Magyar Bancorp Inc 20200910 0 8.01 8.68 8.01 8.68 1134 7.0344 up down incorrect
MHLD.US Maiden Holdings Ltd 20200910 0 1.22 1.23 1.21 1.23 58715 1.23 up up correct
MICT.US MICT Inc 20200910 0 5.54 5.75 4.7 4.85 473214 4.85 down up incorrect
MIDD.US The Middleby Corporation 20200910 0 96.5 97.29 93.15 93.57 438222 93.57 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20200910 0 0.1512 0.2 0.1512 0.2 1545 0.2 up down incorrect
MIME.US Mimecast Limited 20200910 0 47.41 48.41 46.49 46.6 508300 46.6 down down correct
MIND.US MIND Technology Inc 20200910 0 2.25 2.44 2.25 2.38 42800 2.38 up up correct
MINDP.US MIND Technology Inc 20200910 0 18.15 18.37 18.1 18.1 2228 16.0434 down up incorrect
MINM.US Minim Inc. Common Stock 20200910 0 2 2.15 1.95 2.02 26032 2.02 up up correct
MIR.US WT 20200910 0 2.45 2.715 2.15 2.2 26927 2.2 down up incorrect
MIRM.US Mirum Pharmaceuticals Inc 20200910 0 19.82 20.5258 19.24 19.54 76246 19.54 down down correct
MIST.US Milestone Pharmaceuticals Inc 20200910 0 7.85 8.27 7.85 8.16 137740 8.16 up up correct
MITK.US Mitek Systems Inc 20200910 0 11.83 12.05 11.7865 11.86 405379 11.86 up up correct
MITO.US Stealth BioTherapeutics Corp 20200910 0 1.53 1.58 1.48 1.5 54700 1.5 down down correct
MKD.US Molecular Data Inc 20200910 0 1.235 1.24 1.15 1.15 14200 1.15 down down correct
MKSI.US MKS Instruments Inc 20200910 0 108.31 109.12 104 104.63 360469 104.0605 down up incorrect
MKTX.US MarketAxess Holdings Inc 20200910 0 462.08 467.64 450.68 451.53 191746 448.5194 down down correct
MKTY.US Mechanical Technology Incorporated 20200910 0 1.29 1.47 1.27 1.27 11932 1.27 down down correct
MLAB.US Mesa Laboratories Inc 20200910 0 249.545 250.2075 246.48 246.89 29781 246.1717 down down correct
MLAC.US Malacca Straits Acquisition Company Limited 20200910 0 9.75 9.76 9.74 9.75 39900 9.75
MLACU.US Malacca Straits Acquisition Company Limited 20200910 0 9.99 9.99 9.99 9.99 1100 9.99
MLACW.US Malacca Straits Acquisition Company Limited 20200910 0 0.42 0.45 0.42 0.42 16898 0.42
MLCO.US Melco Resorts & Entertainment Limited 20200910 0 18.4 19.5502 18.4 18.74 3599400 18.74 up down incorrect
MLHR.US Herman Miller Inc 20200910 0 22.14 22.5907 21.95 22.15 602716 21.7579 up up correct
MLKN.US MillerKnoll Inc 20200910 0 22.14 22.5907 21.95 22.15 602716 21.6607 up up correct
MLVF.US Malvern Bancorp Inc 20200910 0 12.58 12.58 12.16 12.16 2700 12.16 down down correct
MMAT.US Meta Materials Inc 20200910 0 0.54 0.56 0.52 0.54 313600 0.54
MMLP.US Martin Midstream Partners L.P 20200910 0 1.37 1.429 1.33 1.37 185595 1.3539
MMMB.US MamaMancini's Holdings Inc. Common Stock 20200910 0 1.94 2.17 1.925 2.109 155400 2.109 up up correct
MMSI.US Merit Medical Systems Inc 20200910 0 49.94 49.94 48.8101 49.18 533413 49.18 down up incorrect
MMYT.US MakeMyTrip Limited 20200910 0 16.63 17.06 16.28 16.35 243218 16.35 down down correct
MNDO.US MIND C.T.I. Ltd 20200910 0 2.34 2.39 2.33 2.3322 71979 2.1403 down down correct
MNDT.US Mandiant Inc. 20200910 0 13 13.24 12.63 12.69 2835220 12.69 down down correct
MNKD.US MannKind Corporation 20200910 0 1.65 1.72 1.63 1.66 1451000 1.66 up up correct
MNMD.US Mind Medicine (MindMed) Inc 20200910 0 0.3434 0.35 0.335 0.345 419933 0.345 up up correct
MNOV.US MediciNova Inc 20200910 0 5.38 5.5 5.35 5.39 79200 5.39 up up correct
MNPR.US Monopar Therapeutics Inc 20200910 0 5.46 5.57 5.42 5.45 27875 5.45 down down correct
MNRO.US Monro Inc 20200910 0 46.43 46.515 43.83 43.88 317934 42.9724 down down correct
MNSB.US MainStreet Bancshares Inc 20200910 0 13.08 13.36 13.08 13.15 9400 13.15 up up correct
MNST.US Monster Beverage Corporation 20200910 0 82.44 83.19 81.07 81.78 2332234 81.78 down up incorrect
MNTV.US Momentive Global Inc 20200910 0 23.16 23.82 22.63 22.74 675100 22.74 down down correct
MNTX.US Manitex International Inc 20200910 0 4.45 4.66 4.26 4.3 15500 4.3 down down correct
MODV.US ModivCare Inc 20200910 0 88.67 90.86 88.59 89.47 65162 89.47 up up correct
MOFG.US MidWestOne Financial Group Inc 20200910 0 19.22 19.35 18.88 19.09 37498 18.3627 down down correct
MOGO.US Mogo Inc 20200910 0 1.55 1.596 1.55 1.59 52200 1.59 up up correct
MOHO.US ECMOHO Limited 20200910 0 1.71 1.7135 1.64 1.65 47697 1.65 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20200910 0 16.42 16.92 16.28 16.32 85473 16.32 down down correct
MOMO.US Momo Inc 20200910 0 14.74 14.74 13.87 13.9 4928593 13.337 down down correct
MOR.US MorphoSys AG 20200910 0 31.34 31.44 30.35 30.42 69100 30.42 down down correct
MORF.US Morphic Holding Inc 20200910 0 26.87 27.11 25.53 25.68 26500 25.68 down down correct
MORN.US Morningstar Inc 20200910 0 158.82 161.08 157.88 158.17 74050 157.1067 down down correct
MOSY.US MoSys Inc 20200910 0 1.66 1.72 1.49 1.56 101092 1.56 down down correct
MOTS.US Motus GI Holdings Inc 20200910 0 1.03 1.04 0.98 1.03 128000 1.03
MOXC.US Moxian Inc 20200910 0 2.15 2.28 2.11 2.26 156768 2.26 up up correct
MPAA.US Motorcar Parts of America Inc 20200910 0 17.63 17.63 17.35 17.35 40335 17.35 down down correct
MPB.US Mid Penn Bancorp Inc 20200910 0 19.17 19.23 17.89 18.31 13123 17.5899 down down correct
MPWR.US Monolithic Power Systems Inc 20200910 0 248.5 249.86 241.92 243.19 295645 241.2925 down down correct
MRAM.US Everspin Technologies Inc 20200910 0 5.5 5.57 5.3 5.405 124900 5.405 down down correct
MRBK.US Meridian Corporation 20200910 0 14.91 15.12 14.87 14.98 46447 14.0082 up up correct
MRCC.US Monroe Capital Corporation 20200910 0 7.5 7.59 7.4 7.5 148983 6.434
MRCY.US Mercury Systems Inc 20200910 0 68.81 69.95 66.97 67.04 274600 67.04 down down correct
MREO.US Mereo BioPharma Group plc 20200910 0 2.78 2.89 2.45 2.71 394000 2.71 down down correct
MRIN.US Marin Software Incorporated 20200910 0 1.26 1.27 1.17 1.19 53301 1.19 down up incorrect
MRKR.US Marker Therapeutics Inc 20200910 0 1.54 1.59 1.52 1.55 156600 1.55 up up correct
MRLN.US Marlin Business Services Corp 20200910 0 7.32 7.32 7.15 7.17 25006 6.8527 down down correct
MRNA.US Moderna Inc 20200910 0 57.0408 60.32 56.87 57.56 7985321 57.56 up down incorrect
MRNS.US Marinus Pharmaceuticals Inc 20200910 0 1.9 2.05 1.88 1.95 651613 7.8 up up correct
MRSN.US Mersana Therapeutics Inc 20200910 0 18.12 18.95 17.88 18.42 558900 18.42 up up correct
MRTN.US Marten Transport Ltd 20200910 0 18.46 18.58 18.01 18.13 173436 16.9067 down down correct
MRTX.US Mirati Therapeutics Inc 20200910 0 141.01 145 133.22 133.24 341558 133.24 down down correct
MRUS.US Merus N.V 20200910 0 11.04 11.3 10.66 11.1 274900 11.1 up up correct
MRVL.US Marvell Technology Inc 20200910 0 39.97 40.5 38.335 38.51 5710874 38.2845 down down correct
MSBI.US Midland States Bancorp Inc 20200910 0 14.49 14.55 14.2343 14.35 107875 13.5134 down down correct
MSEX.US Middlesex Water Company 20200910 0 64.19 64.65 63.04 63.04 41866 62.043 down down correct
MSFDX.US Mlt Strgy Grwt A 20200910 0 11.62 11.62 11.62 11.62 0 10.7783
MSFIX.US The Multi 20200910 0 11.85 11.85 11.85 11.85 0 10.9912
MSFT.US Microsoft Corporation 20200910 0 213.4 214.74 204.11 205.37 35461512 203.131 down down correct
MSFYX.US The Multi 20200910 0 11.29 11.29 11.29 11.29 0 10.4722
MSTR.US MicroStrategy Incorporated 20200910 0 141.72 143.09 139.44 139.72 148661 139.72 down down correct
MSVB.US Mid 20200910 0 12.79 12.8 12.79 12.79 2541 12.6634
MTBC.US CareCloud Inc 20200910 0 8.94 9.39 8.94 9.02 95451 9.02 up up correct
MTBCP.US CareCloud Inc 20200910 0 25.49 25.4992 25.4 25.45 7485 22.4894 down down correct
MTC.US Mmtec Inc 20200910 0 0.7995 0.85 0.7891 0.839 211351 0.839 up up correct
MTCH.US Match Group Inc 20200910 0 106.29 108.37 104.17 105.46 2005407 105.46 down down correct
MTEM.US Molecular Templates Inc 20200910 0 11.56 12.08 11.06 11.69 198203 11.69 up up correct
MTEX.US Mannatech Incorporated 20200910 0 16.56 17.08 16.56 16.99 1421 14.8191 up up correct
MTLS.US Materialise NV 20200910 0 42.09 43.2339 41.16 41.49 166696 41.49 down up incorrect
MTP.US Midatech Pharma plc 20200910 0 1.8 2.03 1.8 1.96 203290 1.96 up up correct
MTRX.US Matrix Service Company 20200910 0 7.98 7.99 7.65 7.71 195745 7.71 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20200910 0 32.38 32.44 31.14 31.15 525704 31.15 down down correct
MU.US Micron Technology Inc 20200910 0 45.47 45.95 44.69 44.87 13744721 44.8074 down down correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20200910 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20200910 0 6.68 6.84 6.2 6.27 423600 6.27 down up incorrect
MVBF.US MVB Financial Corp 20200910 0 15.46 15.64 15.25 15.25 9085 14.9865 down down correct
MVIS.US MicroVision Inc 20200910 0 1.54 1.58 1.5 1.53 1596208 1.53 down down correct
MVST.US Microvast Holdings Inc 20200910 0 10.175 10.186 10.15 10.16 1005800 10.16 down down correct
MYFW.US First Western Financial Inc 20200910 0 13.5339 13.58 13.25 13.25 5252 13.25 down up incorrect
MYGN.US Myriad Genetics Inc 20200910 0 13.28 13.73 13.24 13.31 594491 13.31 up up correct
MYMD.US MyMD Pharmaceuticals Inc 20200910 0 2.42 2.49 2.24 2.27 912245 4.54 down down correct
MYRG.US MYR Group Inc 20200910 0 36.52 36.52 34.91 35.3 66107 35.3 down down correct
MYSZ.US My Size Inc 20200910 0 0.995 0.995 0.962 0.9858 44257 0.9858 down down correct
NAII.US Natural Alternatives International Inc 20200910 0 7.42 7.42 7 7.29 3400 7.29 down up incorrect
NAKD.US Naked Brand Group Limited 20200910 0 0.2025 0.2079 0.1738 0.187 1206992 2.805 down down correct
NAOV.US NanoVibronix Inc 20200910 0 0.6448 0.6489 0.615 0.615 134564 0.615 down down correct
NARI.US Inari Medical Inc 20200910 0 72.01 73.28 70.61 72.27 172100 72.27 up up correct
NATH.US Nathan's Famous Inc 20200910 0 51.143 51.78 50.86 51.78 3920 50.3993 up up correct
NATI.US National Instruments Corporation 20200910 0 35.89 36.28 35.22 35.25 645049 34.0926 down down correct
NATR.US Nature's Sunshine Products Inc 20200910 0 12.76 13.24 12.12 12.25 45819 11.6015 down down correct
NAUT.US Nautilus Biotechnology Inc 20200910 0 11 11.07 10.8 10.825 46336 10.825 down down correct
NAVI.US Navient Corporation 20200910 0 8.91 9.08 8.61 8.62 1726019 8.1745 down down correct
NBEV.US NewAge Inc 20200910 0 1.85 1.94 1.82 1.84 1708000 1.84 down down correct
NBIX.US Neurocrine Biosciences Inc 20200910 0 108.224 108.224 102.344 103 1110052 103 down down correct
NBN.US Northeast Bank 20200910 0 18.82 18.84 18.53 18.6 13466 18.5663 down down correct
NBRV.US Nabriva Therapeutics plc 20200910 0 0.5901 0.6184 0.5736 0.583 331320 5.83 down down correct
NBSE.US NeuBase Therapeutics Inc 20200910 0 8.9 9 8.38 8.45 171921 8.45 down down correct
NBTB.US NBT Bancorp Inc 20200910 0 29.63 30.13 29 29.1 126787 28.0082 down down correct
NCBS.US Nicolet Bankshares Inc 20200910 0 59.6 60.15 58.16 58.44 28100 58.44 down down correct
NCMI.US National CineMedia Inc 20200910 0 4.1 4.1 3.7 3.73 924754 3.4536 down up incorrect
NCNA.US NuCana plc 20200910 0 5.54 5.64 5.38 5.48 97400 5.48 down down correct
NCNO.US nCino Inc 20200910 0 85.95 92 81.05 84.2 1246000 84.2 down up incorrect
NCSM.US NCS Multistage Holdings Inc 20200910 0 0.585 0.6001 0.56 0.5679 58547 11.358 down down correct
NCTY.US The9 Limited 20200910 0 0.5 0.512 0.485 0.5 221114 5
NDAQ.US Nasdaq Inc 20200910 0 129.06 129.06 124.72 124.91 808299 122.9482 down down correct
NDLS.US Noodles & Company 20200910 0 7.58 7.85 7.58 7.615 240633 7.615 up up correct
NDRA.US ENDRA Life Sciences Inc 20200910 0 0.79 0.823 0.761 0.798 65300 0.798 up up correct
NDRAW.US ENDRA Life Sciences Inc. Warrants 20200910 0 0.0875 0.0875 0.0875 0.0875 1000 0.0875
NDSN.US Nordson Corporation 20200910 0 189.89 192.52 189.39 190.82 227186 188.8652 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20200910 0 8.45 8.75 8.45 8.75 6694 6.4227 up up correct
NEGG.US Newegg Commerce Inc 20200910 0 3.28 3.28 3.04 3.12 9550 3.12 down up incorrect
NEO.US NeoGenomics Inc 20200910 0 37.99 38.17 36.26 36.35 437378 36.35 down down correct
NEOG.US Neogen Corporation 20200910 0 74.46 74.82 73.31 73.39 110419 36.695 down down correct
NEON.US Neonode Inc 20200910 0 9.71 9.885 9.5 9.53 38905 9.53 down down correct
NEPH.US Nephros Inc 20200910 0 7.3 7.3 6.57 6.81 9960 6.81 down down correct
NEPT.US Neptune Wellness Solutions Inc 20200910 0 2.38 2.41 2.29 2.31 661900 2.31 down down correct
NERV.US Minerva Neurosciences Inc 20200910 0 2.91 3.03 2.9 2.9 581200 2.9 down down correct
NESR.US National Energy Services Reunited Corp 20200910 0 7.01 7.01 6.7 6.71 69100 6.71 down down correct
NESRW.US NESRW 20200910 0 0.7765 0.83 0.63 0.8 266600 0.8 up up correct
NETE.US Net Element Inc 20200910 0 6.68 6.84 6.2 6.27 423645 6.27 down down correct
NEWT.US Newtek Business Services Corp 20200910 0 19.82 19.9839 19.3619 19.54 106937 16.6716 down up incorrect
NEXT.US NextDecade Corporation 20200910 0 1.91 2.2 1.83 2.13 683000 2.13 up down incorrect
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20200910 0 9.78 9.83 9.62 9.76 240492 9.3603 down down correct
NFE.US New Fortress Energy Inc 20200910 0 36.06 39.0923 36.06 37.29 1012470 36.7692 up up correct
NFLX.US Netflix Inc 20200910 0 503.35 506.29 478.84 480.67 6240181 480.67 down down correct
NGM.US NGM Biopharmaceuticals Inc 20200910 0 18.44 18.65 18.2 18.27 112600 18.27 down down correct
NH.US NantHealth Inc 20200910 0 2.64 2.84 2.61 2.72 330200 2.72 up up correct
NHTC.US Natural Health Trends Corp 20200910 0 5.18 5.22 5.12 5.13 5638 4.4736 down up incorrect
NICE.US NICE Ltd 20200910 0 218.83 220.64 213.62 213.93 518600 213.93 down down correct
NICHX.US NICHX 20200910 0 26.52 26.52 26.52 26.52 0 24.9666
NICK.US Nicholas Financial Inc 20200910 0 7.6 7.65 7.6 7.65 3263 7.65 up up correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20200910 0 12.22 14 12.22 13.21 51821 13.21 up up correct
NIU.US Niu Technologies 20200910 0 18.23 18.76 17.89 18.01 684500 18.01 down down correct
NK.US NantKwest Inc 20200910 0 6.68 6.94 6.52 6.54 882800 6.54 down down correct
NKLA.US Nikola Corporation 20200910 0 38.85 41 36.75 37.57 66305938 37.57 down down correct
NKSH.US National Bankshares Inc 20200910 0 25.03 25.4 24.5 24.83 8800 23.3437 down down correct
NKTR.US Nektar Therapeutics 20200910 0 18.92 19.55 18.81 18.82 650400 18.82 down down correct
NKTX.US Nkarta Inc 20200910 0 27.85 33.02 27.85 31.41 187000 31.41 up up correct
NLOK.US NortonLifeLock Inc 20200910 0 22.98 23.35 22.42 22.47 3363773 21.8704 down down correct
NLTX.US Neoleukin Therapeutics Inc 20200910 0 12.75 12.83 12.15 12.21 227879 12.21 down up incorrect
NMFC.US New Mountain Finance Corporation 20200910 0 10.32 10.46 10.32 10.37 402079 8.977 up up correct
NMIH.US NMI Holdings Inc 20200910 0 18.06 18.5 17.91 18.02 1193847 18.02 down down correct
NMRD.US Nemaura Medical Inc 20200910 0 4.05 4.19 3.85 4.08 25191 4.08 up up correct
NMRK.US Newmark Group Inc 20200910 0 4.45 4.5 4.33 4.35 848760 4.3301 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20200910 0 1.45 1.45 1.28 1.28 20200 1.28 down down correct
NMTR.US 9 Meters Biopharma Inc 20200910 0 0.6 0.67 0.59 0.6301 1847088 0.6301 up up correct
NNBR.US NN Inc 20200910 0 4.66 4.82 4.5175 4.55 195531 4.55 down down correct
NNDM.US Nano Dimension Ltd 20200910 0 1.5 1.83 1.5 1.54 6226905 1.54 up up correct
NNOX.US Nano 20200910 0 45.75 49.25 45.25 48.31 2329300 48.31 up up correct
NODK.US NI Holdings Inc 20200910 0 15.97 16.3799 15.82 15.99 21872 15.99 up up correct
NOTV.US Inotiv Inc 20200910 0 5.21 5.21 4.9 4.95 3625 4.95 down down correct
NOVN.US Novan Inc 20200910 0 0.42 0.605 0.3925 0.528 9377908 5.28 up up correct
NOVT.US Novanta Inc 20200910 0 99.93 100.43 96.07 96.79 125647 96.79 down down correct
NPA.US New Providence Acquisition Corp 20200910 0 10.2 10.2 10.1 10.18 342381 10.18 down down correct
NRBO.US NeuroBo Pharmaceuticals Inc 20200910 0 5.94 6.09 5.8 5.84 9631 5.84 down down correct
NRC.US National Research Corporation 20200910 0 55 55 52.36 52.41 33035 51.9996 down down correct
NRIM.US Northrim BanCorp Inc 20200910 0 28.24 28.5095 27.51 28.24 22218 27.0106
NRIX.US Nurix Therapeutics Inc 20200910 0 27.53 29 26.79 28.35 82600 28.35 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20200910 0 15.41 15.41 15.41 15.41 0 13.8934
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20200910 0 15.57 15.57 15.57 15.57 0 14.1848
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20200910 0 15.55 15.55 15.55 15.55 0 13.9931
NRXP.US NRx Pharmaceuticals Inc 20200910 0 10.78 10.78 10.78 10.78 100 10.78
NRXPW.US NRx Pharmaceuticals Inc 20200910 0 0.22 0.26 0.2111 0.2599 24022 0.2599 up up correct
NSIT.US Insight Enterprises Inc 20200910 0 57.4 58.14 56.53 57.15 433665 57.15 down up incorrect
NSPR.US InspireMD Inc 20200910 0 5.1 5.7 5.1 5.55 104033 5.55 up up correct
NSSC.US Napco Security Technologies Inc 20200910 0 22.27 22.84 22 22.6 49200 22.6 up up correct
NSTG.US NanoString Technologies Inc 20200910 0 39.38 41.83 38.95 40.31 616949 40.31 up up correct
NSYS.US Nortech Systems Incorporated 20200910 0 4.66 4.95 4.66 4.85 9400 4.85 up down incorrect
NTAP.US NetApp Inc 20200910 0 46.96 46.96 44.37 44.37 2395267 42.7846 down down correct
NTCT.US NetScout Systems Inc 20200910 0 22.58 22.91 22.22 22.24 359046 22.24 down up incorrect
NTES.US NetEase Inc 20200910 0 468.09 476 456.99 459.52 2071990 90.9824 down down correct
NTGR.US NETGEAR Inc 20200910 0 31.35 31.59 30.28 30.48 161461 30.48 down down correct
NTIC.US Northern Technologies International Corporation 20200910 0 8.49 9.12 8.1501 8.45 34739 8.3099 down down correct
NTLA.US Intellia Therapeutics Inc 20200910 0 19 19.72 18.81 18.94 656900 18.94 down down correct
NTNX.US Nutanix Inc 20200910 0 25.89 26.16 24.64 24.715 3218500 24.715 down up incorrect
NTRA.US Natera Inc 20200910 0 60.76 63.72 60.5057 61.74 939967 61.74 up up correct
NTRB.US Nutriband Inc. Common Stock 20200910 0 8.51 8.51 8.51 8.51 0 8.51
NTRS.US Northern Trust Corporation 20200910 0 80.52 81.425 78.54 78.65 1077135 76.1422 down down correct
NTRSO.US Northern Trust Corporation 20200910 0 27.4 27.53 27.36 27.38 32100 25.6601 down down correct
NTUS.US Natus Medical Incorporated 20200910 0 17.67 17.96 17.67 17.68 230808 17.68 up up correct
NTWK.US NetSol Technologies Inc 20200910 0 2.88 2.94 2.74 2.75 50800 2.75 down down correct
NUAN.US Nuance Communications Inc 20200910 0 30.49 31.15 30.41 30.72 7191904 30.72 up up correct
NURO.US NeuroMetrix Inc 20200910 0 1.59 1.59 1.53 1.53 41400 1.53 down down correct
NUVA.US NuVasive Inc 20200910 0 52.39 53.33 52.05 52.62 619008 52.62 up up correct
NUWE.US Nuwellis Inc 20200910 0 9.3001 10.4911 9.1531 9.8701 315839 9.8701 up down incorrect
NUZE.US NuZee Inc 20200910 0 16.89 16.89 16.7 16.7 842 16.7 down down correct
NVAX.US Novavax Inc 20200910 0 92.83 99.41 90.251 92.86 4656555 92.86 up down incorrect
NVCN.US Neovasc Inc 20200910 0 2.14 2.22 2.07 2.09 273800 2.09 down up incorrect
NVCR.US NovoCure Limited 20200910 0 85.45 90.56 85.45 87.4 1475000 87.4 up up correct
NVDA.US NVIDIA Corporation 20200910 0 519.57 522.61 486.68 492.47 17467111 122.9737 down down correct
NVEC.US NVE Corporation 20200910 0 51.8684 51.8684 49.7 49.75 23912 46.0292 down down correct
NVEE.US NV5 Global Inc 20200910 0 50.35 50.88 49.39 49.4 56920 49.4 down down correct
NVFY.US Nova LifeStyle Inc 20200910 0 1.57 1.59 1.52 1.53 31792 1.53 down down correct
NVIV.US InVivo Therapeutics Holdings Corp 20200910 0 1.29 1.34 1.29 1.34 48400 1.34 up up correct
NVMI.US Nova Measuring Instruments Ltd 20200910 0 47.69 48.21 47.26 47.32 116580 47.32 down down correct
NVNO.US enVVeno Medical Corp 20200910 0 10.125 10.525 9.9 10.25 88868 10.25 up up correct
NVNOW.US enVVeno Medical Corporation 20200910 0 0.1 0.1 0.08 0.08 7500 0.08 down down correct
NVOS.US Novo Integrated Sciences Inc 20200910 0 0.038 0.043 0.038 0.043 510 4.3 up up correct
NWBI.US Northwest Bancshares Inc 20200910 0 10.15 10.24 9.98 10.02 546291 9.2949 down up incorrect
NWE.US NorthWestern Corporation 20200910 0 51.52 51.68 50.76 50.98 395901 47.8437 down down correct
NWFL.US Norwood Financial Corp 20200910 0 25.26 26.88 25.12 26.44 5428 25.1496 up up correct
NWL.US Newell Brands Inc 20200910 0 16.56 17.34 16.54 17.21 5061582 16.4065 up up correct
NWLI.US National Western Life Group Inc 20200910 0 213.15 213.21 206.99 208.9 9295 208.1468 down down correct
NWPX.US Northwest Pipe Company 20200910 0 27.4 27.4 26.59 27.02 22600 27.02 down down correct
NWS.US News Corporation 20200910 0 15.19 15.23 14.81 14.86 464742 14.6339 down down correct
NWSA.US News Corporation 20200910 0 15.09 15.225 14.825 14.84 1961108 14.6195 down down correct
NXGN.US NextGen Healthcare Inc 20200910 0 13.62 13.85 13.3 13.35 336574 13.35 down up incorrect
NXPI.US NXP Semiconductors N.V 20200910 0 125.2 127.77 122.55 123.1 1487822 121.1035 down down correct
NXST.US Nexstar Media Group Inc 20200910 0 96.93 100.12 95.69 95.74 302282 93.2781 down down correct
NXTC.US NextCure Inc 20200910 0 9.4 9.42 9.05 9.14 316092 9.14 down up incorrect
NXTD.US Nxt 20200910 0 0.3227 0.3365 0.32 0.335 423573 3.35 up up correct
NXTP.US Nextplay Technologies Inc 20200910 0 2.4 2.472 2.383 2.41 88300 2.41 up down incorrect
NYMT.US New York Mortgage Trust Inc 20200910 0 2.54 2.56 2.47 2.47 2478870 2.129 down down correct
NYMTM.US New York Mortgage Trust Inc 20200910 0 20.36 20.715 20.33 20.5 8449 18.4571 up up correct
NYMTN.US New York Mortgage Trust Inc 20200910 0 20.58 20.8826 20.58 20.78 7647 18.7116 up up correct
NYMTP.US New York Mortgage Trust Inc 20200910 0 20.3809 20.61 20.32 20.405 6697 18.4117 up down incorrect
NYMX.US Nymox Pharmaceutical Corporation 20200910 0 2.49 2.57 2.42 2.45 81800 2.45 down down correct
OBAS.US Optibase Ltd 20200910 0 11.51 11.51 11.51 11.51 0 11.51
OBCI.US Ocean Bio 20200910 0 13.74 13.74 12.7 12.7 15337 12.5398 down down correct
OBLG.US Oblong Inc 20200910 0 2.26 2.329 2.19 2.25 58265 2.25 down down correct
OBNK.US Origin Bancorp Inc 20200910 0 23.89 23.89 22.83 22.83 29724 22.4643 down down correct
OBSV.US ObsEva SA 20200910 0 2.83 2.94 2.76 2.77 416600 2.77 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20200910 0 23.6 23.6 23.6 23.6 0 22.8553
OCC.US Optical Cable Corporation 20200910 0 2.4 2.518 2.4 2.4962 61430 2.4962 up up correct
OCCI.US OFS Credit Company Inc 20200910 0 10.86 11.22 10.8 11.16 69488 8.8098 up up correct
OCCIP.US OFS Credit Company Inc 20200910 0 24.025 24.025 23.9 23.9 1209 21.9308 down down correct
OCFC.US OceanFirst Financial Corp 20200910 0 15.28 15.28 14.9 14.93 125763 14.2836 down up incorrect
OCFCP.US OceanFirst Financial Corp 20200910 0 27.06 27.09 27.06 27.09 900 25.0295 up up correct
OCGN.US Ocugen Inc 20200910 0 0.33 0.3315 0.318 0.3272 6097467 0.3272 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20200910 0 4.97 4.995 4.905 4.92 548341 4.3611 down down correct
OCUL.US Ocular Therapeutix Inc 20200910 0 8.2 8.58 8.12 8.31 598872 8.31 up up correct
OCUP.US Ocuphire Pharma Inc 20200910 0 1.85 1.875 1.81 1.86 3148 7.44 up down incorrect
OCX.US OncoCyte Corporation 20200910 0 1.35 1.475 1.35 1.36 417918 1.36 up down incorrect
ODFL.US Old Dominion Freight Line Inc 20200910 0 199.16 199.5144 193.03 194.57 688020 193.8645 down down correct
ODP.US The ODP Corporation 20200910 0 22.78 23.02 21.82 21.89 421599 21.89 down down correct
ODT.US Odonate Therapeutics Inc 20200910 0 15.9 17.37 15.4 15.48 1135500 15.48 down down correct
OEG.US Orbital Energy Group Inc 20200910 0 0.5266 0.5748 0.5 0.5748 102904 0.5748 up up correct
OESX.US Orion Energy Systems Inc 20200910 0 6.85 7.56 6.81 7.34 774800 7.34 up up correct
OFED.US Oconee Federal Financial Corp 20200910 0 23.86 23.86 23.86 23.86 294 23.3494
OFIX.US Orthofix Medical Inc 20200910 0 28.71 29.27 28.66 28.74 116700 28.74 up up correct
OFLX.US Omega Flex Inc 20200910 0 130 130.99 126.48 128.29 8697 126.7871 down down correct
OFS.US OFS Capital Corporation 20200910 0 4.46 4.5303 4.4501 4.49 34573 3.8645 up up correct
OFSSI.US OFSSI 20200910 0 22 22.35 22 22.35 6800 20.704 up down incorrect
OGI.US OrganiGram Holdings Inc 20200910 0 1.1 1.14 1.08 1.13 2187876 1.13 up down incorrect
OIIM.US O2Micro International Limited 20200910 0 2.8 2.9 2.78 2.83 93800 2.83 up up correct
OKTA.US Okta Inc 20200910 0 202.51 206.577 196.535 198.48 1115900 198.48 down down correct
OLB.US The OLB Group Inc 20200910 0 4.95 4.95 4.45 4.45 9160 4.45 down up incorrect
OLED.US Universal Display Corporation 20200910 0 171.55 173.52 165.08 165.73 224243 164.7974 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20200910 0 92.69 94.58 91.32 91.65 804500 91.65 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20200910 0 37.47 37.98 36.5 36.75 80037 35.3577 down down correct
OMCL.US Omnicell Inc 20200910 0 71.82 73.515 71.29 72.81 398374 72.81 up up correct
OMER.US Omeros Corporation 20200910 0 11 11.87 10.928 11.66 1363201 11.66 up up correct
OMEX.US Odyssey Marine Exploration Inc 20200910 0 7.75 7.75 7.145 7.33 111346 7.33 down down correct
OMP.US Oasis Midstream Partners LP 20200910 0 9.36 9.36 8.91 9.02 58733 7.7498 down down correct
OMQS.US OMNIQ Corp. Common Stock 20200910 0 4.4 4.4 4.3 4.3 6900 4.3 down down correct
ON.US ON Semiconductor Corporation 20200910 0 21.5 22.26 21.5 21.52 5954667 21.52 up up correct
ONB.US Old National Bancorp 20200910 0 13.4 13.43 13.17 13.25 542039 12.734 down down correct
ONCS.US OncoSec Medical Incorporated 20200910 0 3.42 3.48 3.34 3.37 73875 3.37 down down correct
ONCT.US Oncternal Therapeutics Inc 20200910 0 2.11 2.14 2.07 2.12 62024 2.12 up down incorrect
ONCY.US Oncolytics Biotech Inc 20200910 0 1.61 1.65 1.58 1.58 170389 1.58 down down correct
ONEM.US 1Life Healthcare Inc 20200910 0 29.24 29.9 28.16 28.28 1877700 28.28 down down correct
ONEW.US OneWater Marine Inc 20200910 0 27.89 27.89 24.39 24.84 69200 23.7941 down up incorrect
ONTX.US Onconova Therapeutics Inc 20200910 0 0.222 0.277 0.2185 0.2449 2865800 3.6735 up up correct
ONVO.US Organovo Holdings Inc 20200910 0 7.17 7.55 7.11 7.11 48281 7.11 down down correct
OPBK.US OP Bancorp 20200910 0 6.22 6.36 6.2 6.27 26500 6.0114 up up correct
OPCH.US Option Care Health Inc 20200910 0 11.26 11.59 10.86 10.86 545300 10.86 down down correct
OPEN.US Opendoor Technologies Inc 20200910 0 12.13 13.33 11.96 12.41 2887000 12.41 up up correct
OPGN.US OpGen Inc 20200910 0 2.15 2.29 2.12 2.21 1933298 2.21 up up correct
OPHC.US OptimumBank Holdings Inc 20200910 0 2.411 2.83 2.36 2.44 253723 2.44 up up correct
OPI.US Office Properties Income Trust 20200910 0 23.26 23.31 22.9 22.98 153340 21.0592 down down correct
OPINL.US Office Properties Income Trust 20200910 0 26.46 26.634 26.4 26.54 17100 24.6399 up down incorrect
OPK.US OPKO Health Inc 20200910 0 3.11 3.23 3.05 3.06 7948900 3.06 down down correct
OPNT.US Opiant Pharmaceuticals Inc 20200910 0 7.59 8.54 7.59 8.42 34420 8.42 up up correct
OPOF.US Old Point Financial Corporation 20200910 0 15.39 16.77 15.39 15.885 3305 15.4269 up up correct
OPRA.US Opera Limited 20200910 0 8.5 8.63 8.38 8.46 309100 8.46 down up incorrect
OPRT.US Oportun Financial Corporation 20200910 0 14.04 14.335 13.85 13.9 54700 13.9 down up incorrect
OPRX.US OptimizeRx Corporation 20200910 0 18.82 18.82 17.92 18.18 88953 18.18 down down correct
OPTN.US OptiNose Inc 20200910 0 4.53 4.63 4.46 4.53 213900 4.53
ORGN.US Origin Materials Inc 20200910 0 10 10.025 9.836 9.96 1758528 9.96 down down correct
ORGO.US Organogenesis Holdings Inc 20200910 0 4.15 4.18 4.01 4.09 61213 4.09 down down correct
ORGS.US Orgenesis Inc 20200910 0 4.92 4.98 4.8 4.85 27439 4.85 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20200910 0 24.37 24.65 22 22.2 97400 22.2 down down correct
ORLY.US O'Reilly Automotive Inc 20200910 0 476.8 480.645 467.43 469.27 367531 469.27 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20200910 0 3.09 3.19 3.09 3.16 37396 3.16 up up correct
ORRF.US Orrstown Financial Services Inc 20200910 0 13.81 13.81 13.5 13.52 70982 12.9118 down down correct
ORTX.US Orchard Therapeutics plc 20200910 0 5.47 5.52 5.13 5.21 659500 5.21 down down correct
OSAT.US Orbsat Corp Common Stock 20200910 0 1.9 1.9 1.9 1.9 3 9.5
OSBC.US Old Second Bancorp Inc 20200910 0 8.2 8.26 8.13 8.21 121907 8.0967 up down incorrect
OSIS.US OSI Systems Inc 20200910 0 77.47 77.97 76.74 76.74 101000 76.74 down down correct
OSMT.US Osmotica Pharmaceuticals plc 20200910 0 5.12 5.41 5.12 5.21 623800 5.21 up down incorrect
OSPN.US OneSpan Inc 20200910 0 21.13 21.38 20.57 20.65 348911 20.65 down down correct
OSS.US One Stop Systems Inc 20200910 0 2.47 2.485 2.3 2.32 223200 2.32 down down correct
OSTK.US Overstock.com Inc 20200910 0 76.595 86.75 73.3401 74.5 19495529 74.5 down down correct
OSUR.US OraSure Technologies Inc 20200910 0 10.72 10.91 10.32 10.49 3300651 10.49 down down correct
OSW.US OneSpaWorld Holdings Limited 20200910 0 7.41 7.52 7.26 7.27 315200 7.27 down down correct
OTEL.US Otelco Inc 20200910 0 11.49 11.49 11.48 11.48 600 11.48 down up incorrect
OTEX.US Open Text Corporation 20200910 0 43.56 43.63 42.29 42.4 639978 41.4801 down down correct
OTIC.US Otonomy Inc 20200910 0 3.81 3.9 3.689 3.76 243100 3.76 down down correct
OTLK.US Outlook Therapeutics Inc 20200910 0 0.6397 0.6499 0.605 0.6151 925543 0.6151 down down correct
OTLKW.US Oncobiologics Inc. Series A Warrant 20200910 0 0.14 0.195 0.14 0.1402 14021 0.1402 up up correct
OTRK.US Ontrak Inc 20200910 0 82 83.34 72.87 74.86 888834 74.86 down down correct
OTRKP.US Ontrak Inc 20200910 0 25.2 25.21 25 25.08 19000 21.8881 down down correct
OTTR.US Otter Tail Corporation 20200910 0 38.11 38.1478 36.91 37.08 161219 35.654 down down correct
OVBC.US Ohio Valley Banc Corp 20200910 0 21.57 22.46 21.55 22.18 2323 21.2167 up up correct
OVID.US Ovid Therapeutics Inc 20200910 0 5.72 5.92 5.66 5.67 460500 5.67 down down correct
OVLY.US Oak Valley Bancorp 20200910 0 13.63 13.68 13.26 13.26 2274 13.0309 down down correct
OWSCX.US OWSCX 20200910 0 19.17 19.17 19.17 19.17 0 18.6321
OXBR.US Oxbridge Re Holdings Limited 20200910 0 1.1 1.12 1 1.06 227355 1.06 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20200910 0 0.0881 0.1 0.08 0.0936 149808 0.0936 up up correct
OXLC.US Oxford Lane Capital Corp 20200910 0 4.46 4.48 4.37 4.42 850756 3.7253 down down correct
OXLCM.US Oxford Lane Capital Corp 20200910 0 24.05 24.05 23.98 23.98 1980 21.9086 down down correct
OXLCP.US Oxford Lane Capital Corp 20200910 0 22.9 23 22.9 22.947 3600 21.0672 up up correct
OXSQ.US Oxford Square Capital Corp 20200910 0 2.52 2.585 2.51 2.53 226249 2.1858 up up correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20200910 0 24.85 24.85 24.52 24.75 25672 22.4572 down down correct
OXSQZ.US Oxford Square Capital Corp. 20200910 0 24.5 24.5 24.5 24.5 200 22.6732
OYST.US Oyster Point Pharma Inc 20200910 0 21.36 21.69 20.88 20.88 22800 20.88 down down correct
OZK.US Bank OZK 20200910 0 22.24 22.4 21.97 22.05 578715 21.1698 down down correct
PAA.US Plains All American Pipeline L.P 20200910 0 6.96 6.99 6.68 6.68 5557462 6.0097 down down correct
PAAS.US Pan American Silver Corp 20200910 0 36.23 36.83 34.96 35.12 2048217 34.6314 down down correct
PACB.US Pacific Biosciences of California Inc 20200910 0 6.95 7.16 6.885 6.97 3075652 6.97 up up correct
PACW.US PacWest Bancorp 20200910 0 18.63 18.69 17.99 18.22 1449597 17.6238 down down correct
PAE.US PAE Incorporated 20200910 0 8.89 9.08 8.84 9.01 278300 9.01 up up correct
PAGP.US Plains GP Holdings L.P 20200910 0 7.19 7.19 6.9 6.9 2296451 6.2344 down up incorrect
PAHC.US Phibro Animal Health Corporation 20200910 0 18.91 18.92 18.54 18.58 143596 18.0945 down down correct
PALT.US Paltalk Inc. Common Stock 20200910 0 1.35 1.35 1.35 1.35 0 1.35
PANA.US Panacea Acquisition Corp. II 20200910 0 10.402 12 10.402 11.49 13500 11.49 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20200910 0 2.11 2.11 2.1 2.11 3336 2.0455
PANW.US Palo Alto Networks Inc. Common Stock 20200910 0 238.75 243.24 236.5595 236.96 1135495 236.96 down down correct
PASG.US Passage Bio Inc 20200910 0 16.19 16.555 15.43 15.71 167600 15.71 down down correct
PATI.US Patriot Transportation Holding Inc 20200910 0 8.55 8.6885 8.52 8.6885 1413 4.8513 up down incorrect
PATK.US Patrick Industries Inc 20200910 0 53.57 53.91 52.28 52.88 136364 52.1255 down down correct
PAVM.US PAVmed Inc 20200910 0 1.87 1.91 1.81 1.85 512000 1.85 down up incorrect
PAVMW.US PAVmed Inc 20200910 0 0.98 0.98 0.98 0.98 0 0.98
PAVMZ.US PAVmed Inc. Series Z Warrant 20200910 0 0.91 0.91 0.885 0.8901 5795 0.8901 down up incorrect
PAYS.US PaySign Inc 20200910 0 5.71 5.99 5.52 5.53 336566 5.53 down down correct
PAYX.US Paychex Inc 20200910 0 75.89 76.875 75.03 75.3 2209618 72.9056 down down correct
PBCT.US People's United Financial Inc 20200910 0 10.46 10.505 10.13 10.14 3987433 9.5323 down down correct
PBCTP.US People's United Financial Inc 20200910 0 27.1 28.42 26.7464 27.83 21105 26.1292 up up correct
PBFS.US Pioneer Bancorp Inc 20200910 0 8.58 8.58 8.46 8.5 14400 8.5 down down correct
PBHC.US Pathfinder Bancorp Inc 20200910 0 9.9185 9.9185 9.75 9.76 443 9.5315 down down correct
PBIP.US Prudential Bancorp Inc 20200910 0 10.15 10.2499 9.81 9.83 6402 9.5917 down down correct
PBLA.US Panbela Therapeutics Inc 20200910 0 2.67 2.87 2.63 2.87 200659 2.87 up up correct
PBPB.US Potbelly Corporation 20200910 0 3.94 4.18 3.94 4.13 173992 4.13 up up correct
PBTS.US Powerbridge Technologies Co. Ltd 20200910 0 2.14 2.141 2.06 2.06 13800 2.06 down down correct
PBYI.US Puma Biotechnology Inc 20200910 0 9.82 10.12 9.63 9.73 689866 9.73 down down correct
PCAR.US PACCAR Inc 20200910 0 84.54 85.63 82.36 82.84 1415849 79.3259 down down correct
PCB.US PCB Bancorp 20200910 0 9.28 9.34 9.16 9.26 6787 8.9389 down down correct
PCH.US PotlatchDeltic Corporation 20200910 0 43.15 43.74 42.7 42.92 308089 38.1241 down down correct
PCOM.US Points International Ltd 20200910 0 10.12 10.45 10.12 10.17 16600 10.17 up up correct
PCRX.US Pacira BioSciences Inc 20200910 0 60.26 61.98 58.91 59.2 577667 59.2 down down correct
PCSB.US PCSB Financial Corporation 20200910 0 13.34 13.72 13.23 13.23 53467 13.0353 down down correct
PCT.US PureCycle Technologies Inc 20200910 0 9.94 9.94 9.93 9.93 1500 9.93 down down correct
PCTI.US PCTEL Inc 20200910 0 6.05 6.05 5.85 5.9 77224 5.6546 down up incorrect
PCTY.US Paylocity Holding Corporation 20200910 0 143.28 146.62 138.7817 140.24 236447 140.24 down down correct
PCVX.US Vaxcyte Inc 20200910 0 36.75 37.51 36.01 37.13 192900 37.13 up up correct
PCYG.US Park City Group Inc 20200910 0 4.61 4.81 4.53 4.72 22286 4.72 up up correct
PCYO.US Pure Cycle Corporation 20200910 0 9.72 9.96 9.64 9.88 70965 9.88 up up correct
PDCE.US PDC Energy Inc 20200910 0 14.47 14.71 11.63 11.66 6444051 11.4472 down down correct
PDCO.US Patterson Companies Inc 20200910 0 24.51 24.78 23.8 23.84 946944 22.8503 down down correct
PDD.US Pinduoduo Inc 20200910 0 84.61 87.55 83.14 83.87 6663600 83.87 down down correct
PDEX.US Pro 20200910 0 31.75 31.75 30.02 30.05 19500 30.05 down down correct
PDFS.US PDF Solutions Inc 20200910 0 18.7 19 18.5 18.63 157363 18.63 down up incorrect
PDLB.US PDL Community Bancorp 20200910 0 8.57 8.8 8.51 8.6 14900 8.6 up up correct
PDSB.US PDS Biotechnology Corporation 20200910 0 2.17 2.2499 2.155 2.17 168705 2.17
PDSKX.US PDSKX 20200910 0 23.02 23.02 23.02 23.02 0 22.2765
PDSRX.US PDSRX 20200910 0 22.98 22.98 22.98 22.98 0 22.1399
PDSYX.US PDSYX 20200910 0 23.08 23.08 23.08 23.08 0 22.336
PEBK.US Peoples Bancorp of North Carolina Inc 20200910 0 17.11 17.19 17.04 17.04 2792 16.5194 down down correct
PEBO.US Peoples Bancorp Inc 20200910 0 21 21.19 20.57 20.57 46036 19.364 down up incorrect
PEGA.US Pegasystems Inc 20200910 0 125.96 127.35 121.52 122.38 211862 122.2345 down down correct
PENN.US Penn National Gaming Inc 20200910 0 61.3 65.79 60.93 62.46 20658510 62.46 up up correct
PEP.US PepsiCo Inc 20200910 0 136.6 137.55 133.88 134.76 6050544 130.0093 down down correct
PERI.US Perion Network Ltd 20200910 0 6.02 6.1 6 6.05 119256 6.05 up up correct
PESI.US Perma 20200910 0 6.86 6.99 6.81 6.89 3700 6.89 up up correct
PETQ.US PetIQ Inc 20200910 0 31.93 32.33 31.15 31.45 271100 31.45 down down correct
PETS.US PetMed Express Inc 20200910 0 30.42 30.89 29.15 29.35 523525 28.0035 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20200910 0 0.74 0.74 0.74 0.74 500 2.96
PETZ.US TDH Holdings Inc 20200910 0 1.13 1.13 1.06 1.08 5500 1.08 down down correct
PFALX.US PFALX 20200910 0 8.69 8.69 8.69 8.69 0 8.055
PFBC.US Preferred Bank 20200910 0 35.36 35.39 34.1 34.11 54377 33.0204 down down correct
PFC.US Premier Financial Corp 20200910 0 17.56 18.01 17.18 17.18 74682 16.4298 down down correct
PFFLX.US PFFLX 20200910 0 8.69 8.69 8.69 8.69 0 8.0534
PFG.US Principal Financial Group Inc 20200910 0 41.98 42.8 40.65 40.77 1300479 38.8323 down down correct
PFHD.US Professional Holding Corp 20200910 0 12.43 13.885 12.43 13.6 67100 13.6 up up correct
PFIE.US Profire Energy Inc 20200910 0 0.75 0.75 0.72 0.7387 16685 0.7387 down down correct
PFIN.US P&F Industries Inc 20200910 0 4.79 4.875 4.605 4.625 6627 4.625 down down correct
PFIS.US Peoples Financial Services Corp 20200910 0 34.96 34.96 33.73 33.76 6103 32.3592 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20200910 0 8.69 8.69 8.69 8.69 0 7.8283
PFLT.US PennantPark Floating Rate Capital Ltd 20200910 0 8.65 8.76 8.56 8.6 110850 7.5473 down up incorrect
PFMT.US Performant Financial Corporation 20200910 0 0.68 0.707 0.6701 0.695 48861 0.695 up up correct
PFSW.US PFSweb Inc 20200910 0 7.82 8.12 7.76 7.88 142894 7.88 up up correct
PFX.US Phenixfin Corporation 20200910 0 16 17.01 16 17 37725 17 up up correct
PFXNL.US PhenixFIN Corporation 20200910 0 21.61 22.5 21.47 22.23 1776 20.5614 up up correct
PGC.US Peapack 20200910 0 16.21 16.65 16.17 16.28 68898 16.1297 up up correct
PGEN.US Precigen Inc 20200910 0 4.81 4.985 4.75 4.76 497521 4.76 down down correct
PGNY.US Progyny Inc 20200910 0 28.43 28.91 26.485 26.56 991300 26.56 down down correct
PHAS.US PhaseBio Pharmaceuticals Inc 20200910 0 3.3 3.5 3.23 3.32 274100 3.32 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20200910 0 35.94 36.76 34.585 35.15 35000 35.15 down down correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20200910 0 3.12 3.23 3.03 3.21 7953 3.21 up up correct
PHIO.US Phio Pharmaceuticals Corp 20200910 0 1.98 2.06 1.97 2 71900 2 up up correct
PHIOW.US Phio Pharmaceuticals Corp 20200910 0 0.2098 0.2098 0.16 0.1949 2668 0.1949 down down correct
PHUN.US Phunware Inc 20200910 0 0.91 0.97 0.91 0.9344 478922 0.9344 up up correct
PHUNW.US Phunware Inc 20200910 0 0.1999 0.1999 0.1999 0.1999 150 0.1999
PI.US Impinj Inc 20200910 0 26.5 26.83 25.38 25.63 245200 25.63 down down correct
PIIVX.US PIIVX 20200910 0 31.67 31.67 31.67 31.67 0 31.053
PINC.US Premier Inc 20200910 0 32.82 33.4099 31.5345 32.15 555005 31.2898 down down correct
PIRS.US Pieris Pharmaceuticals Inc 20200910 0 2.79 2.93 2.71 2.78 347800 2.78 down down correct
PIXY.US ShiftPixy Inc 20200910 0 4.2 4.2 3.96 3.99 280710 3.99 down up incorrect
PKBK.US Parke Bancorp Inc 20200910 0 12.47 12.54 12.36 12.36 11258 11.8242 down up incorrect
PKOH.US Park 20200910 0 15.03 15.09 14.81 15.01 17551 14.6741 down down correct
PLAB.US Photronics Inc 20200910 0 8.85 8.94 8.69 8.73 564131 8.73 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20200910 0 18.2 19.23 17.945 18.02 5542329 18.02 down down correct
PLBC.US Plumas Bancorp 20200910 0 20.0932 20.45 20 20.38 1390 19.8785 up up correct
PLBY.US PLBY Group Inc 20200910 0 10.056 10.13 10.056 10.13 10386 10.13 up up correct
PLCE.US The Children's Place Inc 20200910 0 23.38 25.2991 23.29 24.55 2146632 24.55 up up correct
PLIN.US China Xiangtai Food Co. Ltd 20200910 0 0.72 0.8 0.71 0.74 310000 0.74 up up correct
PLL.US Piedmont Lithium Inc 20200910 0 6.49 6.6 6.48 6.6 64378 6.6 up up correct
PLMR.US Palomar Holdings Inc 20200910 0 105.57 109.64 103.49 103.49 268800 103.49 down down correct
PLPC.US Preformed Line Products Company 20200910 0 52.5 53.265 52 52 3242 51.1923 down down correct
PLRX.US Pliant Therapeutics Inc 20200910 0 25.12 26.67 24.6 26.22 80106 26.22 up up correct
PLSE.US Pulse Biosciences Inc 20200910 0 9.49 11.72 9.49 10.94 378200 10.94 up up correct
PLUG.US Plug Power Inc 20200910 0 12.22 12.55 11.98 12.12 22876400 12.12 down down correct
PLUS.US ePlus inc 20200910 0 73.41 73.89 72.39 72.5 54774 36.25 down down correct
PLXP.US PLx Pharma Inc 20200910 0 3.79 3.81 3.35 3.65 14186 3.65 down down correct
PLXS.US Plexus Corp 20200910 0 73.11 73.68 70.83 71.05 137508 71.05 down down correct
PLYA.US Playa Hotels & Resorts N.V 20200910 0 4.42 4.56 4.35 4.41 552600 4.41 down down correct
PMAAX.US PMAAX 20200910 0 11.03 11.03 11.03 11.03 0 10.6336
PMCB.US PharmaCyte Biotech Inc. Common Stock 20200910 0 0.0124 0.0124 0.0119 0.0121 5332 18.1509 down down correct
PMD.US Psychemedics Corporation 20200910 0 4.635 4.85 4.635 4.695 18697 4.6619 up down incorrect
PME.US Pingtan Marine Enterprise Ltd 20200910 0 1 1.33 0.94 1.26 1066000 1.26 up down incorrect
PMFLX.US PMFLX 20200910 0 11.03 11.03 11.03 11.03 0 10.6221
PMIFX.US PMIFX 20200910 0 10.02 10.02 10.02 10.02 0 8.8226
PMTS.US CPI Card Group Inc. Common Stock 20200910 0 1.95 2.28 1.85 1.9 3800 1.9 down up incorrect
PNBK.US Patriot National Bancorp Inc 20200910 0 6.15 6.32 5.81 5.85 7500 5.85 down down correct
PNFP.US Pinnacle Financial Partners Inc 20200910 0 40.01 40.01 38.76 38.79 408343 38.3245 down up incorrect
PNFPP.US Pinnacle Financial Partners Inc 20200910 0 26.57 26.57 26.4 26.48 4800 24.5461 down down correct
PNNT.US PennantPark Investment Corporation 20200910 0 3.74 3.8 3.66 3.67 360789 3.2214 down up incorrect
PNNTG.US PNNTG 20200910 0 24.1 24.1 23.71 24 2200 22.3993 down down correct
PNRG.US PrimeEnergy Resources Corporation 20200910 0 67.27 67.27 65.97 65.97 400 65.97 down down correct
PNT.US POINT Biopharma Global Inc 20200910 0 12.96 13.161 12.96 13 2691 13 up up correct
PNTG.US The Pennant Group Inc 20200910 0 33.95 35 33.27 33.45 75700 33.45 down down correct
POAI.US Predictive Oncology Inc 20200910 0 0.85 0.9 0.8321 0.87 260752 0.87 up down incorrect
PODD.US Insulet Corporation 20200910 0 214.05 216.12 211.72 213 496158 213 down down correct
POLA.US Polar Power Inc 20200910 0 1.54 1.61 1.45 1.5 496321 1.5 down down correct
POOL.US Pool Corporation 20200910 0 303.94 305.2226 298.24 300.18 253854 297.6219 down down correct
POPM.US PopMail.com Inc 20200910 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
POWI.US Power Integrations Inc 20200910 0 53.76 54.89 53.53 54.31 854589 53.9186 up up correct
POWL.US Powell Industries Inc 20200910 0 26.32 26.32 25.365 25.41 61556 24.2906 down up incorrect
POWW.US AMMO Inc 20200910 0 2.47 2.47 2.3 2.39 22619 2.39 down down correct
PPBI.US Pacific Premier Bancorp Inc 20200910 0 21.19 21.33 20.63 20.64 348700 19.77 down down correct
PPBT.US Purple Biotech Ltd 20200910 0 4.05 4.48 3.9943 4.16 907925 4.16 up up correct
PPC.US Pilgrim's Pride Corporation 20200910 0 16.16 16.965 16.15 16.71 1249656 16.71 up up correct
PPD.US PPD Inc 20200910 0 33.7 34.05 33.61 33.8 1353200 33.8 up up correct
PPIH.US Perma 20200910 0 5.4 5.41 5.22 5.26 3800 5.26 down down correct
PPSI.US Pioneer Power Solutions Inc 20200910 0 1.34 1.39 1.3101 1.38 104448 1.3457 up up correct
PPTA.US Midas Gold Corp. 20200910 0 13.3 13.3 12.6049 12.734 40175 12.734 down down correct
PRAA.US PRA Group Inc 20200910 0 42.9 43.23 41.685 42.26 396952 42.26 down down correct
PRCH.US Porch Group Inc 20200910 0 10.6 10.69 10.41 10.47 71522 10.47 down down correct
PRDEX.US PREDEX Funds 20200910 0 25.3 25.3 25.3 25.3 0 23.9839
PRDO.US Perdoceo Education Corporation 20200910 0 12.95 13.17 12.39 12.43 575000 12.43 down up incorrect
PRFT.US Perficient Inc 20200910 0 42.03 42.48 41.495 41.86 308565 41.86 down down correct
PRFX.US PainReform Ltd 20200910 0 6.58 6.7 6.35 6.55 25600 6.55 down up incorrect
PRGS.US Progress Software Corporation 20200910 0 36.46 36.8 35.11 35.27 257133 34.5921 down down correct
PRIM.US Primoris Services Corporation 20200910 0 18.39 18.63 17.91 18.015 803259 17.805 down down correct
PRIVX.US Sharespost 100 Fund 20200910 0 31.45 31.45 31.45 31.45 0 30.8327
PRLVX.US PRLVX 20200910 0 31.25 31.25 31.25 31.25 0 30.6323
PROC.US Procaps Group S.A. Ordinary Shares 20200910 0 9.962 9.99 9.9 9.9 425900 9.9 down down correct
PROF.US Profound Medical Corp 20200910 0 15.25 15.35 14.6 14.6 72921 14.6 down down correct
PROG.US Progenity Inc 20200910 0 9.4 9.4 8.52 8.64 36000 8.64 down down correct
PROV.US Provident Financial Holdings Inc 20200910 0 12.29 12.4655 12.015 12.16 6395 11.641 down up incorrect
PRPH.US ProPhase Labs Inc 20200910 0 2.7825 2.85 2.755 2.83 7658 2.6967 up down incorrect
PRPL.US Purple Innovation Inc 20200910 0 20.1 23.189 20 22.595 9491500 22.595 up up correct
PRPO.US Precipio Inc 20200910 0 2.293 2.4 2.15 2.19 2694109 2.19 down down correct
PRQR.US ProQR Therapeutics N.V 20200910 0 5.151 5.22 5.02 5.1 49427 5.1 down down correct
PRTA.US Prothena Corporation plc 20200910 0 12.25 12.65 12.15 12.17 210888 12.17 down down correct
PRTH.US Priority Technology Holdings Inc 20200910 0 2.7 3.02 2.67 2.79 159600 2.79 up up correct
PRTK.US Paratek Pharmaceuticals Inc 20200910 0 4.89 5.78 4.875 5.63 3512023 5.63 up up correct
PRTS.US CarParts.com Inc 20200910 0 10.65 10.85 9.78 9.91 1586800 9.91 down down correct
PRVB.US Provention Bio Inc 20200910 0 12.92 13.82 12.91 13.19 754443 13.19 up up correct
PSEC.US Prospect Capital Corporation 20200910 0 5.03 5.05 5 5.01 715257 4.4093 down down correct
PSHG.US Performance Shipping Inc 20200910 0 0.55 0.5717 0.55 0.5639 2848 5.5312 up up correct
PSMT.US PriceSmart Inc 20200910 0 71.4 72.455 68.295 72.3 184945 71.7561 up up correct
PSNL.US Personalis Inc 20200910 0 20.48 21.61 20.17 20.76 712300 20.76 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20200910 0 17.42 17.42 17.42 17.42 0 16.3806
PSTI.US Pluristem Therapeutics Inc 20200910 0 10.23 10.55 10.1307 10.2 180181 10.2 down down correct
PSTV.US Plus Therapeutics Inc 20200910 0 2.48 2.54 2.45 2.5 55753 2.5 up up correct
PSTX.US Poseida Therapeutics Inc 20200910 0 9.57 10.24 9.26 9.35 162614 9.35 down down correct
PT.US Pintec Technology Holdings Limited 20200910 0 0.75 0.8 0.75 0.8 22700 0.8 up up correct
PTC.US PTC Inc 20200910 0 88.74 91.28 83.64 83.77 1507264 83.77 down down correct
PTCT.US PTC Therapeutics Inc 20200910 0 48.35 48.84 46.26 46.27 515030 46.27 down up incorrect
PTDEX.US PREDEX 20200910 0 25.39 25.39 25.39 25.39 0 24.1456
PTE.US PolarityTE Inc 20200910 0 1.05 1.087 1.05 1.07 246168 1.07 up up correct
PTEN.US Patterson 20200910 0 3.46 3.465 3.18 3.21 3391702 3.163 down down correct
PTGX.US Protagonist Therapeutics Inc 20200910 0 21.78 22.824 20 21.38 568300 21.38 down down correct
PTIX.US Protagenic Therapeutics Inc 20200910 0 1.17 1.17 1.17 1.17 2 1.17
PTMN.US Portman Ridge Finance Corporation 20200910 0 12.4 12.8 12.3 12.4 31550 10.7254
PTNR.US Partner Communications Company Ltd 20200910 0 3.9 3.95 3.74 3.84 18000 3.84 down up incorrect
PTON.US Peloton Interactive Inc 20200910 0 93.55 98.61 86.38 87.75 55832600 87.75 down down correct
PTRS.US Partners Bancorp 20200910 0 5.75 5.75 5.75 5.75 2563 5.6327
PTSI.US P.A.M. Transportation Services Inc 20200910 0 35.44 37.85 35 36.9 16545 18.45 up up correct
PULM.US Pulmatrix Inc 20200910 0 1.06 1.1 1.0508 1.1 190085 1.1 up up correct
PUYI.US Puyi Inc 20200910 0 6 6.3 6 6.03 3200 6.03 up up correct
PVAC.US Penn Virginia Corporation 20200910 0 9.7 9.83 9.15 9.18 570372 9.18 down down correct
PVBC.US Provident Bancorp Inc 20200910 0 8.48 8.52 8.36 8.4 50977 8.2944 down down correct
PWDEX.US PREDEX 20200910 0 25.39 25.39 25.39 25.39 0 24.1455
PWFL.US PowerFleet Inc 20200910 0 5.39 5.54 5.33 5.36 80010 5.36 down up incorrect
PWOD.US Penns Woods Bancorp Inc 20200910 0 20.9 20.97 20.65 20.65 6557 19.4001 down down correct
PXLW.US Pixelworks Inc 20200910 0 2.17 2.29 2.12 2.13 547782 2.13 down down correct
PXS.US Pyxis Tankers Inc 20200910 0 0.771 0.7912 0.771 0.7799 7699 0.7799 up up correct
PYPD.US PolyPid Ltd 20200910 0 12.25 13.42 12.25 12.98 10200 12.98 up up correct
PYPL.US PayPal Holdings Inc 20200910 0 196.09 198.22 187.84 190.09 6580700 190.09 down down correct
PZZA.US Papa John's International Inc 20200910 0 90.16 92.78 89.7926 90.36 704255 89.2246 up up correct
QADA.US QAD Inc 20200910 0 41.6 42.71 41.58 41.71 44823 41.5141 up up correct
QADB.US QAD Inc 20200910 0 29.99 29.99 29.99 29.99 466 29.841
QCOM.US QUALCOMM Incorporated 20200910 0 115.15 115.81 111.57 112.44 6166312 109.9306 down down correct
QCRH.US QCR Holdings Inc 20200910 0 29.57 29.67 29.085 29.15 35718 28.9101 down down correct
QDEL.US Quidel Corporation 20200910 0 154.41 156.6 150.7801 152.23 632724 152.23 down down correct
QFIN.US 360 DigiTech Inc 20200910 0 11.55 11.82 10.67 10.91 1365928 10.7627 down down correct
QH.US Quhuo Limited 20200910 0 6.64 9.2 6.64 8.32 1641600 8.32 up up correct
QIWI.US QIWI plc 20200910 0 16.17 16.32 15.88 15.92 322065 13.5458 down down correct
QK.US Q&K International Group Limited 20200910 0 8.1 8.1 7.56 7.7 19900 7.7 down down correct
QLGN.US Qualigen Therapeutics Inc 20200910 0 4.26 4.32 4.12 4.28 595189 4.28 up up correct
QLYS.US Qualys Inc 20200910 0 104.01 104.55 98.8 98.89 374218 98.89 down down correct
QMCO.US Quantum Corporation 20200910 0 5.44 5.52 5.25 5.27 89400 5.27 down down correct
QNST.US QuinStreet Inc 20200910 0 15.11 15.48 14.91 15.04 622750 15.04 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20200910 0 25.4704 25.51 24.86 24.99 240877 22.7711 down down correct
QRHC.US Quest Resource Holding Corporation 20200910 0 1.97 2.04 1.95 1.96 18061 1.96 down down correct
QRTEA.US Qurate Retail Inc 20200910 0 10.44 10.625 10.36 10.5 5217422 6.9333 up up correct
QRTEP.US Qurate Retail Inc 20200910 0 105 105 105 105 0 95.3299
QRVO.US Qorvo Inc 20200910 0 124.05 126.4599 120.5 121.46 1842555 121.46 down down correct
QS.US WT 20200910 0 19.31 20.45 18 18.25 2827440 18.25 down down correct
QTNT.US Quotient Limited 20200910 0 4.72 4.92 4.53 4.82 1475000 4.82 up up correct
QTRX.US Quanterix Corporation 20200910 0 31.85 33.29 31.85 31.95 144600 31.95 up up correct
QTT.US Qutoutiao Inc 20200910 0 2.58 2.69 2.57 2.59 992683 25.9 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20200910 0 3.8 4 3.7 3.7435 27478 3.7435 down down correct
QUIK.US QuickLogic Corporation 20200910 0 3.02 3.13 2.98 3.05 48100 3.05 up up correct
QUMU.US Qumu Corporation 20200910 0 5.52 5.8 5.46 5.56 202700 5.56 up up correct
QURE.US uniQure N.V 20200910 0 40.43 41.63 39.29 39.31 340376 39.31 down down correct
RADA.US RADA Electronic Industries Ltd 20200910 0 6.5 6.6 6.46 6.48 257910 6.48 down down correct
RAIL.US FreightCar America Inc 20200910 0 2.16 2.16 1.94 2.14 344564 2.14 down down correct
RAND.US Rand Capital Corporation 20200910 0 11.59 11.59 11.32 11.32 881 10.425 down down correct
RAPT.US RAPT Therapeutics Inc 20200910 0 34.53 37.2 32.75 36.1 630200 36.1 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20200910 0 76.38 79.25 73.42 74.27 508545 74.27 down down correct
RAVE.US RAVE Restaurant Group Inc 20200910 0 0.5 0.5145 0.46 0.472 237825 0.472 down up incorrect
RAVN.US Raven Industries Inc 20200910 0 24.1 25.25 24.1 24.22 259705 24.22 up up correct
RBB.US RBB Bancorp 20200910 0 12.33 12.48 12.22 12.3 55655 11.9287 down down correct
RBBN.US Ribbon Communications Inc 20200910 0 4.16 4.22 4 4.01 290515 4.01 down up incorrect
RBCAA.US Republic Bancorp Inc 20200910 0 32.26 32.72 32.1 32.37 28825 31.0419 up up correct
RBCN.US Rubicon Technology Inc 20200910 0 8.52 8.66 8.36 8.53 1600 8.53 up up correct
RBKB.US Rhinebeck Bancorp Inc 20200910 0 6.58 6.58 6.4 6.4 5000 6.4 down down correct
RBNC.US Reliant Bancorp Inc 20200910 0 14.59 14.89 14.47 14.7 50741 14.3538 up up correct
RCEL.US AVITA Medical Inc 20200910 0 27.2 27.2 26 26 82946 26 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20200910 0 9.86 9.86 9.86 9.86 0 8.92
RCICX.US Resource Credit Income Fund Class C 20200910 0 9.96 9.96 9.96 9.96 0 9.1166
RCII.US Rent 20200910 0 29.9 30.59 29.44 29.8 683639 28.6015 down down correct
RCIIX.US Resource Credit Income Fund Class I Shar 20200910 0 9.89 9.89 9.89 9.89 0 8.9372
RCILX.US RCILX 20200910 0 9.85 9.85 9.85 9.85 0 8.9547
RCIWX.US Resource Credit Income Fund Class W Shar 20200910 0 9.86 9.86 9.86 9.86 0 8.9525
RCKT.US Rocket Pharmaceuticals Inc 20200910 0 24.59 25.03 23.63 23.68 198771 23.68 down up incorrect
RCKY.US Rocky Brands Inc 20200910 0 25.27 25.69 24.77 25.54 24616 25.0858 up up correct
RCM.US R1 RCM Inc 20200910 0 16.15 16.52 16.04 16.065 1565365 16.065 down down correct
RCMT.US RCM Technologies Inc 20200910 0 1.42 1.53 1.42 1.42 5700 1.42
RCON.US Recon Technology Ltd 20200910 0 0.8345 0.858 0.8 0.84 80186 0.84 up up correct
RCRT.US Recruiter.com Group Inc. Common Stock 20200910 0 1.65 1.65 1.65 1.65 100 4.125
RDCM.US RADCOM Ltd 20200910 0 9.22 9.525 9.21 9.39 20309 9.39 up up correct
RDFN.US Redfin Corporation 20200910 0 48.22 55.43 48 50.26 5620000 50.26 up down incorrect
RDHL.US RedHill Biopharma Ltd 20200910 0 9.45 10.9574 9.45 10.16 1300078 10.16 up up correct
RDI.US Reading International Inc 20200910 0 4.04 4.24 3.91 4 24000 4 down up incorrect
RDIB.US Reading International Inc 20200910 0 19.2 19.2 19.2 19.2 0 19.2
RDNT.US RadNet Inc 20200910 0 15.54 15.73 15.46 15.55 192371 15.55 up down incorrect
RDUS.US Radius Health Inc 20200910 0 12 12.53 11.52 11.52 490161 11.52 down down correct
RDVT.US Red Violet Inc 20200910 0 20.18 20.22 19.4 19.44 41400 19.44 down down correct
RDWR.US Radware Ltd 20200910 0 24.8 25.12 24.5 24.5 155506 24.5 down up incorrect
REAL.US The RealReal Inc 20200910 0 15.78 16.54 15.15 15.2 1306300 15.2 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20200910 0 1.67 1.6788 1.6 1.6 78042 1.6 down down correct
REDU.US RISE Education Cayman Ltd 20200910 0 5.4 5.535 5.16 5.46 99800 5.46 up down incorrect
REED.US Reed's Inc 20200910 0 0.93 0.9751 0.9201 0.9345 55132 0.9345 up up correct
REFR.US Research Frontiers Incorporated 20200910 0 2.43 3 2.42 2.69 591900 2.69 up up correct
REG.US Regency Centers Corporation 20200910 0 40.97 41 39.27 39.34 1750589 37.4516 down down correct
REGI.US Renewable Energy Group Inc 20200910 0 43.48 44.125 41.39 41.56 1097834 41.56 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20200910 0 566.64 572.8 548.2357 550.1 879314 550.1 down down correct
REKR.US Rekor Systems Inc 20200910 0 6.6 6.6 6.305 6.5 242747 6.5 down down correct
RELI.US Reliance Global Group Inc 20200910 0 0.176 0.176 0.155 0.17 1740 14.5707 down down correct
RELL.US Richardson Electronics Ltd 20200910 0 4.39 4.39 4.15 4.19 20424 4.0079 down down correct
REPH.US Recro Pharma Inc 20200910 0 2.25 2.3 2.16 2.17 140900 2.17 down up incorrect
REPL.US Replimune Group Inc 20200910 0 25.12 27.04 25.11 26.13 84900 26.13 up up correct
RESN.US Resonant Inc 20200910 0 2.35 2.39 2.23 2.37 779600 2.37 up up correct
RETA.US Reata Pharmaceuticals Inc 20200910 0 100.07 102.668 98.458 100.3 377700 100.3 up down incorrect
RETO.US ReTo Eco 20200910 0 0.518 0.533 0.45 0.502 2332300 0.502 down down correct
REYN.US Reynolds Consumer Products Inc 20200910 0 32.76 32.76 32.095 32.38 322100 31.1615 down down correct
RFIL.US RF Industries Ltd 20200910 0 4.3 4.3 4.06 4.08 43100 4.08 down down correct
RGCO.US RGC Resources Inc 20200910 0 23.85 23.85 23.54 23.79 4342 22.8802 down down correct
RGEN.US Repligen Corporation 20200910 0 148.22 149.7164 145.66 145.89 322793 145.89 down down correct
RGLD.US Royal Gold Inc 20200910 0 133.55 134.5 130.74 130.76 336094 128.9915 down down correct
RGLS.US Regulus Therapeutics Inc 20200910 0 0.46 0.52 0.46 0.5099 571311 0.5099 up up correct
RGNX.US REGENXBIO Inc 20200910 0 28.08 28.89 27.61 27.68 268000 27.68 down down correct
RGP.US Resources Connection Inc 20200910 0 11.66 11.72 11.35 11.38 157500 10.8417 down down correct
RIBT.US RiceBran Technologies 20200910 0 0.4126 0.4441 0.4102 0.436 226892 0.436 up up correct
RICK.US RCI Hospitality Holdings Inc 20200910 0 20.47 21.37 20.1501 20.36 80237 20.2439 down down correct
RIDE.US Lordstown Motors Corp 20200910 0 21.7 22.5234 20.08 21.1 5057363 21.1 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20200910 0 2.35 2.39 2.32 2.34 1213977 2.34 down down correct
RILY.US B. Riley Financial Inc 20200910 0 26.43 26.485 26.02 26.08 53802 23.797 down down correct
RILYM.US RILYM 20200910 0 23.75 23.95 23.713 23.89 12700 22.0755 up up correct
RILYN.US B. Riley Financial Inc 20200910 0 23.5 23.51 23.35 23.43 36400 21.6333 down up incorrect
RILYP.US B. Riley Financial Inc 20200910 0 23.485 23.5 23.468 23.468 2100 21.6126 down down correct
RIOT.US Riot Blockchain Inc 20200910 0 3.01 3.2 2.78 2.81 4480900 2.81 down down correct
RIVE.US Riverview Financial Corporation 20200910 0 7.05 7.2 7.01 7.2 4230 7.2 up up correct
RKDA.US Arcadia Biosciences Inc 20200910 0 3.1 3.23 3.07 3.09 250018 3.09 down down correct
RLAY.US Relay Therapeutics Inc 20200910 0 36.09 38.61 35.91 37.3 402900 37.3 up down incorrect
RLMD.US Relmada Therapeutics Inc 20200910 0 37.93 38.99 36.55 36.77 108564 36.77 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20200910 0 11.36 11.381 11.11 11.26 34800 10.6263 down down correct
RMBL.US RumbleON Inc 20200910 0 31.33 35.4707 30.5631 32.66 235562 32.66 up up correct
RMBS.US Rambus Inc 20200910 0 13.44 13.51 13.21 13.28 671174 13.28 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20200910 0 3.11 3.13 3.06 3.08 17949 3.08 down down correct
RMNI.US Rimini Street Inc 20200910 0 4.03 4.26 4 4.08 276600 4.08 up up correct
RMR.US The RMR Group Inc 20200910 0 30.36 30.81 29.32 29.32 58288 23.8069 down down correct
RMRM.US RMR Mortgage Trust 20200910 0 10.07 10.07 9.94 9.98 20500 9.4018 down down correct
RMTI.US Rockwell Medical Inc 20200910 0 1.38 1.62 1.3 1.35 17554900 1.35 down up incorrect
RNA.US Avidity Biosciences Inc 20200910 0 32.87 36.4 31.47 32.32 341550 32.32 down down correct
RNDB.US Randolph Bancorp Inc 20200910 0 11.75 11.84 11.7 11.7 21466 11.6328 down down correct
RNLX.US Renalytix Plc 20200910 0 14.655 15.1 14.11 14.3 21700 14.3 down down correct
RNST.US Renasant Corporation 20200910 0 24.72 24.8 24.03 24.17 265196 23.2608 down down correct
RNWK.US RealNetworks Inc 20200910 0 1.25 1.32 1.24 1.31 307700 1.31 up up correct
ROAD.US Construction Partners Inc 20200910 0 18.26 18.26 17.53 17.81 355000 17.81 down down correct
ROCK.US Gibraltar Industries Inc 20200910 0 63.46 64.01 62.94 63.29 136600 63.29 down down correct
ROIC.US Retail Opportunity Investments Corp 20200910 0 11.29 11.32 10.87 10.875 1485241 10.5681 down up incorrect
ROKU.US Roku Inc 20200910 0 162.24 168.6 158.933 159.44 5310800 159.44 down down correct
ROLL.US RBC Bearings Incorporated 20200910 0 128.05 128.78 124.62 124.62 63903 124.62 down down correct
ROST.US Ross Stores Inc 20200910 0 93.31 94.5939 90.38 90.71 1858527 89.8303 down down correct
RPAY.US Repay Holdings Corporation 20200910 0 24 24.47 22.86 23.38 4316900 23.38 down down correct
RPD.US Rapid7 Inc 20200910 0 62.22 63.13 60.54 60.86 291900 60.86 down down correct
RPRX.US Royalty Pharma plc 20200910 0 38.93 40.09 38.93 39.44 886832 38.5165 up up correct
RPTX.US Repare Therapeutics Inc 20200910 0 29.14 33.5 27.4 28.44 64700 28.44 down down correct
RRBI.US Red River Bancshares Inc 20200910 0 49.29 49.29 47.44 48 14700 47.6343 down up incorrect
RRGB.US Red Robin Gourmet Burgers Inc 20200910 0 12.4 13 12.07 12.11 672274 12.11 down down correct
RRR.US Red Rock Resorts Inc 20200910 0 17.66 18.42 17.47 17.48 1376820 16.4459 down down correct
RSLS.US ReShape Lifesciences Inc 20200910 0 4.55 4.65 4.35 4.35 2745 4.35 down down correct
RSSS.US Research Solutions Inc 20200910 0 2.71 2.79 2.54 2.57 159558 2.57 down down correct
RTLR.US Rattler Midstream LP 20200910 0 7.15 7.171 6.95 7 404900 6.2863 down down correct
RUBY.US Rubius Therapeutics Inc 20200910 0 4.96 5.24 4.9238 5.03 321642 5.03 up up correct
RUN.US Sunrun Inc 20200910 0 55.27 57.57 54.62 56.19 3784900 56.19 up up correct
RUSHA.US Rush Enterprises Inc 20200910 0 49.68 50.01 48.11 48.3 146433 31.5844 down down correct
RUSHB.US Rush Enterprises Inc 20200910 0 43.4 43.68 42.11 42.3 4418 27.6195 down down correct
RUTH.US Ruth's Hospitality Group Inc 20200910 0 11.56 11.96 11.3202 11.37 949164 11.37 down down correct
RVMD.US Revolution Medicines Inc 20200910 0 27.59 29.73 27.4 27.93 462500 27.93 up up correct
RVNC.US Revance Therapeutics Inc 20200910 0 28.75 28.9 27.65 27.78 909236 27.78 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20200910 0 10.74 10.74 10.74 10.74 185 10.74
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20200910 0 0.515 0.57 0.46 0.5 1660 0.5 down down correct
RVSB.US Riverview Bancorp Inc 20200910 0 4.12 4.16 4.1 4.13 50875 3.9613 up up correct
RWLK.US ReWalk Robotics Ltd 20200910 0 1.1 1.1 1.05 1.08 49530 1.08 down down correct
RXT.US Rackspace Technology Inc 20200910 0 20.42 20.69 18.81 18.94 2677622 18.94 down down correct
RYAAY.US Ryanair Holdings plc 20200910 0 84.34 85.91 84.25 85.3 701837 85.3 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20200910 0 30.25 30.75 29.95 30.37 290200 30.37 up up correct
RZB.US Reinsurance Group of America Incorporated 20200910 0 27.8 28.0398 27.67 27.86 15112 26.1406 up up correct
RZLT.US Rezolute Inc 20200910 0 0.4999 0.5 0.46 0.48 231787 24 down up incorrect
SABR.US Sabre Corporation 20200910 0 7.54 7.89 7.33 7.35 7809012 7.35 down down correct
SABRP.US Sabre Corporation 20200910 0 107.26 107.8 100.29 100.29 41100 94.5598 down down correct
SAFM.US Sanderson Farms Inc 20200910 0 124.6 129.22 124.01 126.75 271792 124.9534 up up correct
SAFT.US Safety Insurance Group Inc 20200910 0 70.63 70.776 69.29 69.44 74625 65.6418 down down correct
SAGE.US Sage Therapeutics Inc 20200910 0 52.39 57.98 51.51 54.25 1708140 54.25 up up correct
SAIA.US Saia Inc 20200910 0 134.95 135.98 131.72 131.87 127472 131.87 down down correct
SAL.US Salisbury Bancorp Inc 20200910 0 36.4799 36.4799 34.76 34.76 1019 33.6167 down down correct
SALM.US Salem Media Group Inc 20200910 0 0.92 0.97 0.91 0.94 462800 0.94 up down incorrect
SAMG.US Silvercrest Asset Management Group Inc 20200910 0 12 12.19 11.39 11.39 30481 10.8087 down down correct
SANM.US Sanmina Corporation 20200910 0 26.8 27.27 26.3 26.31 459294 26.31 down down correct
SANW.US S&W Seed Company 20200910 0 2.89 2.94 2.68 2.79 89700 2.79 down down correct
SASR.US Sandy Spring Bancorp Inc 20200910 0 23.73 23.73 22.93 22.98 105732 22.0504 down down correct
SATS.US EchoStar Corporation 20200910 0 28.24 28.73 27.12 27.28 345852 27.28 down down correct
SAVA.US Cassava Sciences Inc 20200910 0 3.24 3.28 3.12 3.14 519207 3.14 down down correct
SBAC.US SBA Communications Corporation 20200910 0 312.58 312.58 303.26 303.38 562356 300.584 down up incorrect
SBCF.US Seacoast Banking Corporation of Florida 20200910 0 19.55 19.885 18.86 18.88 139854 18.6597 down down correct
SBET.US Sharplink Gaming Ltd 20200910 0 1.19 1.24 1.17 1.22 123900 1.22 up up correct
SBFG.US SB Financial Group Inc 20200910 0 14.49 14.58 14.21 14.46 8428 14.0232 down down correct
SBGI.US Sinclair Broadcast Group Inc 20200910 0 21.01 21.175 19.86 20.09 873629 19.4265 down down correct
SBLK.US Star Bulk Carriers Corp 20200910 0 6.5 6.725 6.5 6.62 287782 5.7656 up up correct
SBNY.US Signature Bank 20200910 0 95.8 96.415 92.06 92.15 534066 90.5883 down down correct
SBRA.US Sabra Health Care REIT Inc 20200910 0 15.47 15.62 15.32 15.37 854387 14.0234 down down correct
SBSI.US Southside Bancshares Inc 20200910 0 26.66 26.9457 26.12 26.31 75775 25.1077 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20200910 0 3.11 3.13 3.04 3.05 53300 3.05 down down correct
SBUX.US Starbucks Corporation 20200910 0 85.8 87.07 84.5275 84.88 7551958 83.1078 down down correct
SCHL.US Scholastic Corporation 20200910 0 22.35 23.04 22.25 22.9 257319 22.2939 up up correct
SCHN.US Schnitzer Steel Industries Inc 20200910 0 19.99 20.25 19.86 20.01 344635 19.4875 up up correct
SCKT.US Socket Mobile Inc 20200910 0 1.3 1.33 1.22 1.27 74000 1.27 down down correct
SCOA.US Scion Tech Growth I 20200910 0 2.93 2.93 2.93 2.93 0 2.93
SCOR.US comScore Inc 20200910 0 2.26 2.35 2.24 2.29 358100 2.29 up up correct
SCPH.US scPharmaceuticals Inc 20200910 0 8.184 8.33 7.92 7.92 16800 7.92 down down correct
SCPL.US SciPlay Corporation 20200910 0 13.07 13.5 12.96 13.01 497500 13.01 down down correct
SCR.US Score Media and Gaming Inc 20200910 0 0.5237 0.545 0.5 0.53 413392 0.53 up up correct
SCSC.US ScanSource Inc 20200910 0 19.35 19.43 18.32 18.34 133500 18.34 down down correct
SCVL.US Shoe Carnival Inc 20200910 0 37.05 38.065 36.81 36.98 647676 18.2827 down down correct
SCVX.US UN 20200910 0 10.2095 10.2095 10.03 10.05 10229 10.05 down down correct
SCWX.US SecureWorks Corp 20200910 0 12.16 12.89 12.01 12.06 239400 12.06 down down correct
SCYX.US SCYNEXIS Inc 20200910 0 5.04 5.4 5.03 5.24 42024 5.24 up up correct
SDC.US SmileDirectClub Inc 20200910 0 11.145 11.915 11.14 11.37 8964100 11.37 up up correct
SDGR.US Schrödinger Inc 20200910 0 54 58.79 53.495 53.71 883800 53.71 down down correct
SEAC.US SeaChange International Inc 20200910 0 1.11 1.12 1.01 1.03 551600 1.03 down up incorrect
SECO.US Secoo Holding Limited 20200910 0 2.32 2.33 2.22 2.22 92400 2.22 down down correct
SEDG.US SolarEdge Technologies Inc 20200910 0 195.61 198.46 185.18 187 737932 187 down down correct
SEED.US Origin Agritech Limited 20200910 0 8.19 8.2 7.92 8.08 15324 8.08 down down correct
SEEL.US Seelos Therapeutics Inc 20200910 0 0.645 0.6498 0.6208 0.6479 1193515 0.6479 up down incorrect
SEIC.US SEI Investments Company 20200910 0 50.98 51.24 49.905 50.06 475088 49.1115 down down correct
SELB.US Selecta Biosciences Inc 20200910 0 2.43 2.55 2.41 2.42 709400 2.42 down up incorrect
SELF.US Global Self Storage Inc 20200910 0 4.04 4.04 4.03 4.03 13980 3.72 down down correct
SENEA.US Seneca Foods Corporation 20200910 0 39.3 39.3 38.04 38.04 45700 38.04 down down correct
SENEB.US Seneca Foods Corporation 20200910 0 40.26 40.26 40.26 40.26 0 40.26
SESN.US Sesen Bio Inc 20200910 0 1.01 1.03 1 1.01 480953 1.01
SFBC.US Sound Financial Bancorp Inc 20200910 0 30 30 30 30 613 29.2413
SFBS.US ServisFirst Bancshares Inc 20200910 0 36.57 36.5799 35.55 35.65 178321 34.9832 down down correct
SFET.US Safe 20200910 0 1.03 1.06 1 1.04 158400 1.04 up up correct
SFIX.US Stitch Fix Inc 20200910 0 28.72 29.52 27.66 27.95 2689000 27.95 down down correct
SFM.US Sprouts Farmers Market Inc 20200910 0 22.24 22.3741 21.31 21.38 1907151 21.38 down down correct
SFNC.US Simmons First National Corporation 20200910 0 16.77 16.86 16.4 16.4 322900 15.7187 down down correct
SFST.US Southern First Bancshares Inc 20200910 0 25.13 25.13 24.57 24.8 12100 24.8 down down correct
SFT.US Shift Technologies Inc 20200910 0 13.23 13.42 12.85 12.85 213878 12.85 down down correct
SGA.US Saga Communications Inc 20200910 0 23.11 23.48 22.485 22.52 12537 21.6065 down up incorrect
SGBX.US SG Blocks Inc 20200910 0 1.8 1.8 1.71 1.75 186786 1.75 down down correct
SGC.US Superior Group of Companies Inc 20200910 0 23.58 23.9 23.11 23.31 37519 22.7974 down up incorrect
SGEN.US Seagen Inc 20200910 0 146.8 149.22 144.84 145.95 883678 145.95 down down correct
SGH.US SMART Global Holdings Inc 20200910 0 24.55 24.705 23.74 23.82 118200 23.82 down down correct
SGLB.US Sigma Labs Inc 20200910 0 2.25 2.28 2.13 2.15 247140 2.15 down down correct
SGLBW.US Sigma Labs Inc. Warrant 20200910 0 0.15 0.1996 0.14 0.19 5043 0.19 up down incorrect
SGMA.US SigmaTron International Inc 20200910 0 3.02 3.14 3.02 3.05 53800 3.05 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20200910 0 1.7 1.7 1.7 1.7 0 1.7
SGMO.US Sangamo Therapeutics Inc 20200910 0 10.49 10.72 10 10.17 1692683 10.17 down up incorrect
SGMS.US Scientific Games Corporation 20200910 0 19.51 20.31 19.2 19.23 657851 19.23 down down correct
SGOC.US SGOCO Group Ltd 20200910 0 0.85 0.88 0.85 0.8718 3589 0.8718 up up correct
SGRP.US SPAR Group Inc 20200910 0 0.77 0.8 0.758 0.758 58109 0.758 down up incorrect
SGRY.US Surgery Partners Inc 20200910 0 20.55 22.19 20.01 21.42 486700 21.42 up down incorrect
SHBI.US Shore Bancshares Inc 20200910 0 10.3 10.46 10.25 10.42 105072 10.0377 up down incorrect
SHEN.US Shenandoah Telecommunications Company 20200910 0 54.99 55.82 53.755 54 127149 33.6492 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20200910 0 0.4641 0.5126 0.42 0.4245 34466488 0.4245 down down correct
SHIPW.US Seanergy Maritime Holdings Corp 20200910 0 0.0132 0.02 0.012 0.019 571442 0.019 up up correct
SHIPZ.US Seanergy Maritime Holdings Corp 20200910 0 0.03 0.0344 0.0251 0.0294 96182 0.0294 down down correct
SHOO.US Steven Madden Ltd 20200910 0 20.58 20.87 20.13 20.27 803016 19.9828 down up incorrect
SHPW.US WT 20200910 0 0.65 0.7 0.57 0.5701 71229 0.5701 down down correct
SHYF.US The Shyft Group Inc 20200910 0 19.89 20.09 19.5 19.51 165572 19.4418 down down correct
SIBN.US SI 20200910 0 21.88 22.32 21.59 21.72 169800 21.72 down down correct
SIEB.US Siebert Financial Corp 20200910 0 3.6 3.6 3.46 3.53 11980 3.53 down down correct
SIEN.US Sientra Inc 20200910 0 3.52 3.61 3.47 3.5 439847 3.5 down down correct
SIFY.US Sify Technologies Limited 20200910 0 1.04 1.1 1.04 1.05 31137 1.05 up up correct
SIGA.US SIGA Technologies Inc 20200910 0 6.5 6.7 6.43 6.44 238980 6.44 down down correct
SIGI.US Selective Insurance Group Inc 20200910 0 58.99 60.679 56.07 56.21 318726 55.2208 down down correct
SILC.US Silicom Ltd 20200910 0 33.84 34.23 33.15 34.22 12000 34.22 up down incorrect
SILK.US Silk Road Medical Inc 20200910 0 60.35 64.1 60.12 61.32 420000 61.32 up up correct
SIMO.US Silicon Motion Technology Corporation 20200910 0 36.42 36.67 35.45 35.62 199176 34.4921 down down correct
SINO.US Sino 20200910 0 1.6155 1.6268 1.53 1.61 24645 1.61 down up incorrect
SINT.US Sintx Technologies Inc 20200910 0 1.58 1.78 1.54 1.64 2058288 1.64 up down incorrect
SIOX.US Sio Gene Therapies Inc 20200910 0 3.18 3.36 3.065 3.13 699249 3.13 down down correct
SIRI.US Sirius XM Holdings Inc 20200910 0 5.69 5.77 5.53 5.58 31233934 5.5079 down down correct
SISI.US Shineco Inc 20200910 0 2.47 2.56 2.43 2.47 28342 2.47
SITM.US SiTime Corporation 20200910 0 68.97 69.99 65.22 65.88 143000 65.88 down down correct
SIVB.US SVB Financial Group 20200910 0 259.09 261.94 247.78 248.33 473250 248.33 down down correct
SIVBP.US SVB Financial Group 20200910 0 26.28 26.57 26.28 26.57 23000 24.9812 up up correct
SJ.US Scienjoy Holding Corporation 20200910 0 5.9 6.15 5.9 5.9 7249 5.9
SKYW.US SkyWest Inc 20200910 0 34.23 34.85 33.39 33.6 338800 33.6 down down correct
SLAB.US Silicon Laboratories Inc 20200910 0 99.38 99.62 95.42 95.64 171105 95.64 down down correct
SLDB.US Solid Biosciences Inc 20200910 0 2.25 2.34 2.22 2.27 127600 2.27 up down incorrect
SLGG.US Super League Gaming Inc 20200910 0 2 2.18 1.97 2.03 1757700 2.03 up up correct
SLGL.US Sol 20200910 0 7.605 7.605 7.545 7.58 92018 7.58 down up incorrect
SLGN.US Silgan Holdings Inc 20200910 0 37.12 37.27 36.735 36.76 336550 36.1526 down down correct
SLHG.US Skylight Health Group Inc. Ordinary Shares 20200910 0 0.1366 0.1367 0.127 0.1325 8592 0.6625 down up incorrect
SLM.US SLM Corporation 20200910 0 7.57 7.66 7.41 7.47 5826198 7.3675 down down correct
SLMBP.US SLM Corporation 20200910 0 33.5601 34.01 32.8 33.9593 5652 32.5391 up up correct
SLN.US Silence Therapeutics plc 20200910 0 19 19 19 19 0 19
SLNG.US Stabilis Solutions Inc 20200910 0 2.25 2.25 2.25 2.25 1001 2.25
SLNH.US Soluna Holdings Inc 20200910 0 1.29 1.47 1.27 1.27 11900 1.27 down up incorrect
SLNO.US Soleno Therapeutics Inc 20200910 0 2.17 2.27 1.98 2.02 535007 2.02 down up incorrect
SLP.US Simulations Plus Inc 20200910 0 67.57 69.48 66 66.14 241350 65.8867 down down correct
SLRC.US SLR Investment Corp 20200910 0 16.5 16.71 16.3875 16.56 83889 14.4841 up down incorrect
SLRX.US Salarius Pharmaceuticals Inc 20200910 0 0.88 0.8925 0.86 0.8896 42538 0.8896 up up correct
SLS.US SELLAS Life Sciences Group Inc 20200910 0 1.97 2 1.91 1.95 76761 1.95 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20200910 0 0.875 0.875 0.875 0.875 0 0.875
SMBC.US Southern Missouri Bancorp Inc 20200910 0 24.29 24.29 23.27 23.27 11659 22.7807 down down correct
SMBK.US SmartFinancial Inc 20200910 0 14.0576 14.0576 13.29 13.47 22955 13.2908 down up incorrect
SMCI.US Super Micro Computer Inc 20200910 0 26.3 26.33 25.36 25.44 264382 25.44 down down correct
SMED.US Sharps Compliance Corp 20200910 0 7.53 7.7425 7.35 7.45 120798 7.45 down down correct
SMID.US Smith 20200910 0 6.05 6.05 6.05 6.05 900 6.05
SMIT.US Schmitt Industries Inc 20200910 0 4.96 5.18 4.96 5.04 34300 5.04 up up correct
SMLR.US Semler Scientific Inc. Common Stock 20200910 0 50.2 50.2 49.55 49.55 34400 49.55 down down correct
SMMF.US Summit Financial Group Inc 20200910 0 16.33 16.33 15.57 15.57 6280 14.8568 down up incorrect
SMMT.US Summit Therapeutics Inc 20200910 0 3.29 3.44 3.28 3.3 26295 3.3 up up correct
SMPL.US The Simply Good Foods Company 20200910 0 23.54 23.57 22.56 22.75 545500 22.75 down down correct
SMSI.US Smith Micro Software Inc 20200910 0 3.76 3.8 3.68 3.73 223500 3.73 down down correct
SMTC.US Semtech Corporation 20200910 0 56.59 56.88 54.6 54.97 539420 54.97 down down correct
SMTI.US Sanara MedTech Inc 20200910 0 29 29.45 28 29 5659 29
SNAX.US Stryve Foods Inc 20200910 0 10.29 10.29 10.14 10.19 117842 10.19 down up incorrect
SNBR.US Sleep Number Corporation 20200910 0 43.5 45.45 43.5 44.22 348006 44.22 up down incorrect
SNCR.US Synchronoss Technologies Inc 20200910 0 3.87 4 3.83 3.94 219500 3.94 up up correct
SND.US Smart Sand Inc 20200910 0 1.25 1.25 1.189 1.22 81300 1.22 down down correct
SNDL.US Sundial Growers Inc 20200910 0 0.304 0.304 0.29 0.3 4391700 0.3 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20200910 0 16 16.6 16 16.09 283900 16.09 up up correct
SNES.US SenesTech Inc 20200910 0 1.55 1.67 1.5 1.65 236466 1.65 up up correct
SNEX.US StoneX Group Inc 20200910 0 53.32 53.32 52.38 52.82 43700 52.82 down down correct
SNFCA.US Security National Financial Corporation 20200910 0 6.49 6.575 6.4 6.44 148560 6.1333 down down correct
SNGX.US Soligenix Inc 20200910 0 1.9 2.04 1.89 1.96 359300 1.96 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20200910 0 7.15 7.48 6.8701 7.25 206745 7.25 up up correct
SNPS.US Synopsys Inc 20200910 0 205.84 209.11 202.13 203.28 715241 203.28 down down correct
SNT.US Senstar Technologies Ltd. 20200910 0 3.42 3.4285 3.38 3.405 5618 1.8647 down down correct
SNY.US Sanofi 20200910 0 51.88 51.94 50.64 50.7 796338 48.8548 down down correct
SOHO.US Sotherly Hotels Inc 20200910 0 1.85 1.9 1.83 1.88 77500 1.88 up up correct
SOHOB.US Sotherly Hotels Inc 20200910 0 6.05 6.08 5.94 6.06 2100 6.06 up up correct
SOHON.US Sotherly Hotels Inc 20200910 0 5.81 6.23 5.81 6.16 3700 6.16 up up correct
SOHOO.US Sotherly Hotels Inc 20200910 0 5.78 6.22 5.78 5.94 4800 5.94 up down incorrect
SOHU.US Sohu.com Limited 20200910 0 18.48 18.6 17.8504 18.26 361560 18.26 down up incorrect
SOLO.US Electrameccanica Vehicles Corp 20200910 0 2.67 2.75 2.57 2.58 2689576 2.58 down down correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20200910 0 1.25 1.25 1.11 1.15 4519 1.15 down down correct
SOLY.US Soliton Inc 20200910 0 6.45 6.5606 6.23 6.51 195284 6.51 up up correct
SONM.US Sonim Technologies Inc 20200910 0 0.855 0.93 0.855 0.8805 37069 8.805 up up correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20200910 0 2.53 2.56 2.49 2.54 385600 2.54 up down incorrect
SONO.US Sonos Inc 20200910 0 13.18 13.36 12.63 12.76 3453700 12.76 down down correct
SOTK.US Sono 20200910 0 3.81 4.2 3.81 4.2 1800 4.2 up up correct
SP.US SP Plus Corporation 20200910 0 18.96 19.17 18.85 19.06 99096 19.06 up up correct
SPCB.US SuperCom Ltd 20200910 0 0.829 0.84 0.8015 0.805 103278 0.805 down down correct
SPFI.US South Plains Financial Inc 20200910 0 14.85 15 14.715 14.82 21500 14.5796 down down correct
SPI.US SPI Energy Co. Ltd 20200910 0 1.03 1.05 1.01 1.01 65250 1.01 down down correct
SPKE.US Spark Energy Inc 20200910 0 15.7 15.8 15.7 15.8 231 15.2666 up up correct
SPLK.US Splunk Inc 20200910 0 198.12 201.67 191.4 192.83 1042283 192.83 down down correct
SPNE.US SeaSpine Holdings Corporation 20200910 0 12.93 13.038 12.47 12.5 90200 12.5 down down correct
SPNS.US Sapiens International Corporation N.V 20200910 0 30.32 31.16 30.305 30.65 264940 30.3036 up up correct
SPOK.US Spok Holdings Inc 20200910 0 10.01 10.14 9.91 10.03 42931 9.4177 up up correct
SPPI.US Spectrum Pharmaceuticals Inc 20200910 0 4.1 4.12 3.92 3.95 1893000 3.95 down down correct
SPRO.US Spero Therapeutics Inc 20200910 0 12.3 12.38 10 11.12 1226100 11.12 down down correct
SPSC.US SPS Commerce Inc 20200910 0 76.38 77.39 74.73 74.8 137637 74.8 down down correct
SPT.US Sprout Social Inc 20200910 0 34.07 34.47 32.88 33.06 369700 33.06 down down correct
SPTN.US SpartanNash Company 20200910 0 17.73 18.03 17.06 17.06 553393 16.2806 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20200910 0 13.68 14.33 13.631 13.66 1142500 13.66 down down correct
SPWR.US SunPower Corporation 20200910 0 11.79 11.89 10.465 10.66 7407029 10.66 down down correct
SQBG.US Sequential Brands Group Inc 20200910 0 5.836 5.836 5.5386 5.61 16916 5.61 down down correct
SQBGQ.US Sequential Brands Group Inc 20200910 0 5.84 5.84 5.54 5.61 16900 5.61 down down correct
SRAX.US SRAX Inc 20200910 0 2.9 2.95 2.73 2.86 162800 2.86 down up incorrect
SRCE.US 1st Source Corporation 20200910 0 33.61 33.61 32.86 32.99 36736 31.8441 down up incorrect
SRCL.US Stericycle Inc 20200910 0 62.2 62.35 61.26 61.48 266387 61.48 down down correct
SRDX.US Surmodics Inc 20200910 0 42.09 42.85 39.86 39.86 40700 39.86 down down correct
SREV.US ServiceSource International Inc 20200910 0 1.5 1.5 1.43 1.44 48400 1.44 down down correct
SRGA.US Surgalign Holdings Inc 20200910 0 2.08 2.09 1.95 1.97 192400 1.97 down down correct
SRNE.US Sorrento Therapeutics Inc 20200910 0 6.4235 6.52 6.14 6.17 11571374 6.17 down up incorrect
SRPT.US Sarepta Therapeutics Inc 20200910 0 126.68 132 125.5 127.12 1476259 127.12 up up correct
SRRA.US Sierra Oncology Inc 20200910 0 10.93 11.735 10.73 11.48 15900 11.48 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20200910 0 40.31 40.31 40.31 40.31 0 40.157
SRRK.US Scholar Rock Holding Corporation 20200910 0 14.89 15.42 14.65 15.27 128471 15.27 up down incorrect
SRTS.US Sensus Healthcare Inc 20200910 0 2.59 2.79 2.57 2.79 9200 2.79 up up correct
SSB.US South State Corporation 20200910 0 53.36 53.45 51.92 51.93 257411 50.3717 down down correct
SSBI.US Summit State Bank 20200910 0 10.09 10.09 10.09 10.09 532 8.8232
SSKN.US STRATA Skin Sciences Inc 20200910 0 1.57 1.57 1.42 1.44 24466 1.44 down down correct
SSNC.US SS&C Technologies Holdings Inc 20200910 0 60.37 60.7 58.9 59.47 1407839 58.807 down down correct
SSNT.US SilverSun Technologies Inc 20200910 0 2.56 2.6746 2.49 2.55 30188 2.1654 down down correct
SSP.US The E.W. Scripps Company 20200910 0 11.68 12.05 11.0889 11.15 149039 11.06 down up incorrect
SSRM.US SSR Mining Inc 20200910 0 21.22 21.33 20.65 20.815 1372081 20.5582 down down correct
SSSS.US SuRo Capital Corp 20200910 0 12.66 12.82 12.22 12.35 503900 6.9832 down down correct
SSTI.US ShotSpotter Inc 20200910 0 28.79 29.93 28.79 29.61 64900 29.61 up down incorrect
SSYS.US Stratasys Ltd 20200910 0 14.37 14.94 14.32 14.43 599981 14.43 up up correct
STAA.US STAAR Surgical Company 20200910 0 52.15 54.16 51.76 51.77 475625 51.77 down down correct
STAB.US Statera Biopharma Inc 20200910 0 1.89 1.98 1.84 1.9 130800 1.9 up up correct
STAF.US Staffing 360 Solutions Inc 20200910 0 0.56 0.62 0.56 0.5834 28225 3.5004 up up correct
STBA.US S&T Bancorp Inc 20200910 0 19.93 20 19.36 19.4 153766 18.4499 down up incorrect
STCN.US Steel Connect Inc 20200910 0 0.62 0.63 0.59 0.6 300900 0.6 down down correct
STFC.US State Auto Financial Corporation 20200910 0 15.26 15.3 14.71 14.88 44554 14.4855 down down correct
STGW.US MDC Partners Inc 20200910 0 2 2.07 1.9501 2 85781 2
STIM.US Neuronetics Inc 20200910 0 4.25 4.32 4.09 4.12 368223 4.12 down down correct
STKL.US SunOpta Inc 20200910 0 7.02 7.15 6.74 6.78 436946 6.78 down down correct
STKS.US The ONE Group Hospitality Inc 20200910 0 2.01 2.023 1.91 1.93 61600 1.93 down down correct
STLD.US Steel Dynamics Inc 20200910 0 29.61 29.61 28.82 29.06 1458099 28.2245 down down correct
STND.US Standard AVB Financial Corp 20200910 0 18.99 18.99 18.61 18.61 1089 18.2368 down up incorrect
STNE.US StoneCo Ltd 20200910 0 51.14 53.08 50.97 51.04 2750400 51.04 down down correct
STOK.US Stoke Therapeutics Inc 20200910 0 31.8 32.94 31.58 31.93 53000 31.93 up up correct
STRA.US Strategic Education Inc 20200910 0 93.64 95.29 89.86 90.24 415269 87.5766 down up incorrect
STRL.US Sterling Construction Company Inc 20200910 0 14.12 14.13 13.52 13.56 161300 13.56 down down correct
STRM.US Streamline Health Solutions Inc 20200910 0 1.65 1.8 1.6 1.66 430800 1.66 up up correct
STRO.US Sutro Biopharma Inc 20200910 0 10.9 11.25 10.34 11 1936800 11 up up correct
STRR.US Star Equity Holdings Inc 20200910 0 2.6 2.83 2.5699 2.73 127803 2.73 up up correct
STRRP.US Star Equity Holdings Inc 20200910 0 8.4 8.4 8.4 8.4 0 6.7362
STRS.US Stratus Properties Inc 20200910 0 20.2975 21 20.155 20.62 5665 20.62 up up correct
STRT.US Strattec Security Corporation 20200910 0 18.39 18.39 17.35 17.43 2900 17.43 down down correct
STSA.US Satsuma Pharmaceuticals Inc 20200910 0 4.8095 9.39 4.55 5.62 113253521 5.62 up down incorrect
STX.US Seagate Technology Holdings plc 20200910 0 46.73 47.06 45.79 45.93 2639691 43.47 down down correct
STXB.US Spirit of Texas Bancshares Inc 20200910 0 12.05 12.16 11.52 11.95 79538 11.6179 down down correct
SUMO.US Sumo Logic Inc 20200910 0 189.5 190 184.32 190 59830 190 up up correct
SUMR.US Summer Infant Inc 20200910 0 20.51 22.2999 20.1101 20.399 10416 20.399 down down correct
SUNS.US SLR Senior Investment Corp 20200910 0 13.54 13.58 13.43 13.52 29101 12.1611 down down correct
SUNW.US Sunworks Inc 20200910 0 0.657 0.66 0.5985 0.6012 515039 0.6012 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20200910 0 21.2 22.16 21.14 21.55 503746 21.55 up up correct
SURF.US Surface Oncology Inc 20200910 0 6.66 7.07 6.61 6.7 531300 6.7 up up correct
SURG.US SurgePays Inc. Common Stock 20200910 0 0.131 0.132 0.12 0.125 291377 6.25 down up incorrect
SVBI.US Severn Bancorp Inc 20200910 0 5.995 6.15 5.995 6.01 3814 5.9004 up up correct
SVC.US Service Properties Trust 20200910 0 8.49 8.805 8.38 8.38 1168313 8.3482 down down correct
SVRA.US Savara Inc 20200910 0 1.28 1.45 1.28 1.35 213158 1.35 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20200910 0 4.34 4.35 4.29 4.3 15700 4.3 down down correct
SWAV.US ShockWave Medical Inc 20200910 0 65.2 67.45 65.04 65.71 727332 65.71 up up correct
SWBI.US Smith & Wesson Brands Inc 20200910 0 17.16 17.84 16.91 17.09 2764200 16.7614 down down correct
SWIR.US Sierra Wireless Inc 20200910 0 11.08 11.1494 10.39 10.47 184960 10.47 down up incorrect
SWKH.US SWK Holdings Corporation 20200910 0 14.28 14.69 13.9 14 24869 14 down down correct
SWKS.US Skyworks Solutions Inc 20200910 0 139.27 140.6452 134.19 135.23 2172204 133.112 down down correct
SWTX.US SpringWorks Therapeutics Inc 20200910 0 44.3 45.44 36.71 38.49 439000 38.49 down up incorrect
SXTC.US China SXT Pharmaceuticals Inc 20200910 0 0.964 1.016 0.96 0.964 423175 0.964
SY.US So 20200910 0 12.44 12.685 11.83 11.83 502900 11.83 down down correct
SYBT.US Stock Yards Bancorp Inc 20200910 0 42.52 42.79 41.62 41.67 80623 40.3093 down down correct
SYBX.US Synlogic Inc 20200910 0 2.11 2.18 2.08 2.1 69700 2.1 down down correct
SYNA.US Synaptics Incorporated 20200910 0 82.34 83.04 79.88 80.03 301283 80.03 down down correct
SYNC.US Synacor Inc 20200910 0 1.1 1.1 1.04 1.04 52357 1.04 down down correct
SYNH.US Syneos Health Inc 20200910 0 59.92 61.43 59.92 60.01 424565 60.01 up up correct
SYNL.US Synalloy Corporation 20200910 0 5.99 6.18 5.89 6.04 4993 6.04 up up correct
SYPR.US Sypris Solutions Inc 20200910 0 1.06 1.07 1 1.03 215889 1.03 down down correct
SYRS.US Syros Pharmaceuticals Inc 20200910 0 9.24 9.46 8.66 8.79 330977 8.79 down down correct
TA.US TravelCenters of America Inc 20200910 0 21.76 22.41 21.32 21.39 129649 21.39 down down correct
TACO.US Del Taco Restaurants Inc 20200910 0 8.53 8.74 8.44 8.47 275024 8.3237 down down correct
TACT.US TransAct Technologies Incorporated 20200910 0 4.96 5.43 4.91 5.29 41100 5.29 up up correct
TAIT.US Taitron Components Incorporated 20200910 0 2.38 2.415 2.3367 2.41 6283 2.2861 up up correct
TALK.US Talkspace Inc 20200910 0 9.9 9.9 9.9 9.9 1250316 9.9
TANH.US Tantech Holdings Ltd 20200910 0 2.14 2.2 2.08 2.18 25900 2.18 up up correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20200910 0 25.525 25.9 25.525 25.9 3700 23.4993 up up correct
TANNL.US TravelCenters of America LLC SR NT 20200910 0 24.825 25.17 24.825 25.17 5267 22.8682 up up correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20200910 0 25.17 25.3894 25.0872 25.13 4515 22.8149 down down correct
TAOP.US Taoping Inc 20200910 0 2.71 2.83 2.66 2.8 50790 2.8 up up correct
TARA.US Protara Therapeutics Inc 20200910 0 17.7 18.14 17.265 17.6 17514 17.6 down up incorrect
TAST.US Carrols Restaurant Group Inc 20200910 0 7.01 7.32 7.01 7.08 404301 6.4247 up down incorrect
TATT.US TAT Technologies Ltd 20200910 0 3.87 4.1099 3.87 3.88 10804 3.88 up up correct
TAYD.US Taylor Devices Inc 20200910 0 9.28 9.4 9.16 9.18 3189 9.18 down down correct
TBBK.US The Bancorp Inc 20200910 0 9.5 9.61 9.23 9.28 317539 9.28 down down correct
TBK.US Triumph Bancorp Inc 20200910 0 29.09 29.41 28.795 29.25 97390 29.25 up up correct
TBKCP.US Triumph Bancorp Inc 20200910 0 25.87 25.99 25.85 25.99 12700 23.0469 up up correct
TBLT.US ToughBuilt Industries Inc 20200910 0 0.662 0.6698 0.645 0.655 624157 0.655 down down correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20200910 0 0.0619 0.0741 0.0615 0.0626 21125 0.0626 up up correct
TBNK.US Territorial Bancorp Inc 20200910 0 22.0001 22.41 21.74 22.15 14504 20.9706 up up correct
TBPH.US Theravance Biopharma Inc 20200910 0 17.2 17.73 16.94 16.96 186573 16.96 down down correct
TC.US TuanChe ADR 20200910 0 1.13 1.15 1.09 1.14 5358 4.56 up up correct
TCBI.US Texas Capital Bancshares Inc 20200910 0 31.31 31.53 30.42 31.48 513598 31.48 up up correct
TCBK.US TriCo Bancshares 20200910 0 26.84 26.87 26.24 26.29 53525 25.5416 down down correct
TCCO.US Technical Communications Corporation 20200910 0 3.29 3.43 3.25 3.34 20265 3.34 up up correct
TCDA.US Tricida Inc 20200910 0 11.32 11.98 11.3 11.71 470400 11.71 up down incorrect
TCFC.US The Community Financial Corporation 20200910 0 21.93 22.2 21.8 21.8 3502 21.3821 down up incorrect
TCMD.US Tactile Systems Technology Inc 20200910 0 36.19 36.91 34.93 35.12 180300 35.12 down down correct
TCOM.US Trip.com Group Limited 20200910 0 29.73 29.865 28.57 28.89 4562398 28.89 down down correct
TCON.US TRACON Pharmaceuticals Inc 20200910 0 3.68 4.28 3.6412 4.23 3132329 4.23 up up correct
TCPC.US BlackRock TCP Capital Corp 20200910 0 9.88 10.02 9.78 9.82 256454 8.5441 down down correct
TCRR.US TCR2 Therapeutics Inc 20200910 0 18.9 19.08 17.95 18 143600 18 down up incorrect
TCX.US Tucows Inc 20200910 0 70 70.5 69.15 69.63 42093 69.63 down down correct
TDAC.US Trident Acquisitions Corp 20200910 0 10.8 10.8 10.7998 10.7998 228 10.7998 down up incorrect
TDACU.US Trident Acquisitions Corp 20200910 0 10.82 10.82 10.82 10.82 0 10.82
TDACW.US Trident Acquisitions Corp. Warrant 20200910 0 0.32 0.32 0.27 0.2801 27497 0.2801 down down correct
TDW.US WT 20200910 0 0.36 0.36 0.35 0.35 1786 0.35 down down correct
TEAM.US Atlassian Corporation Plc 20200910 0 173.156 175.25 168.13 169.72 1164585 169.72 down down correct
TECH.US Bio 20200910 0 249.9 253.04 246.09 246.32 100770 245.3343 down up incorrect
TECTP.US Tectonic Financial Inc 20200910 0 8.6 8.6 8.6 8.6 0 7.6617
TEDU.US Tarena International Inc 20200910 0 1.53 1.59 1.52 1.53 24489 7.65
TELA.US TELA Bio Inc 20200910 0 15.48 16.05 15.023 15.75 77700 15.75 up up correct
TELL.US Tellurian Inc 20200910 0 0.8151 0.8283 0.7323 0.7459 6595701 0.7459 down up incorrect
TENB.US Tenable Holdings Inc 20200910 0 37 37.96 36.43 36.51 806700 36.51 down up incorrect
TENX.US Tenax Therapeutics Inc 20200910 0 1.47 1.49 1.43 1.43 63697 1.43 down down correct
TER.US Teradyne Inc 20200910 0 77.96 78.23 74.95 75.44 3245772 75.1458 down down correct
TESS.US TESSCO Technologies Incorporated 20200910 0 6.31 6.31 6.05 6.19 24400 6.19 down down correct
TFC.US PR 20200910 0 26.23 26.28 26.18 26.25 235076 24.7242 up up correct
TFFP.US TFF Pharmaceuticals Inc 20200910 0 13.11 14.39 13.11 13.66 403324 13.66 up up correct
TFSL.US TFS Financial Corporation 20200910 0 14.7 14.82 14.47 14.5 228770 13.5025 down down correct
TGA.US TransGlobe Energy Corporation 20200910 0 0.46 0.47 0.45 0.45 159400 0.45 down down correct
TGLS.US Tecnoglass Inc 20200910 0 5.16 5.28 5.075 5.24 16359 5.1666 up up correct
TGTX.US TG Therapeutics Inc 20200910 0 25.73 26.01 24.81 24.97 1794096 24.97 down down correct
TH.US Target Hospitality Corp 20200910 0 1.34 1.34 1.26 1.29 89873 1.29 down down correct
THCA.US Tuscan Holdings Corp. II 20200910 0 9.97 9.97 9.97 9.97 800 9.97
THCAU.US Tuscan Holdings Corp. II 20200910 0 10.05 10.05 10.05 10.05 0 10.05
THCAW.US THCAW 20200910 0 0.47 0.47 0.47 0.47 2900 0.47
THFF.US First Financial Corporation 20200910 0 33.46 33.48 32.96 32.99 29406 32.192 down down correct
THMA.US Thimble Point Acquisition Corp 20200910 0 0.34 0.35 0.34 0.34 30060 0.34
THMO.US ThermoGenesis Holdings Inc 20200910 0 3.77 3.8499 3.63 3.63 62888 3.63 down down correct
THRM.US Gentherm Incorporated 20200910 0 44.44 44.69 42.93 43.08 144623 43.08 down down correct
THRY.US Thryv Holdings Inc 20200910 0 5.865 5.865 5.865 5.865 0 5.865
THTX.US Theratechnologies Inc 20200910 0 2.64 2.72 2.53 2.59 475900 2.59 down up incorrect
TIG.US Trean Insurance Group Inc 20200910 0 15.06 15.59 14.58 14.94 123615 14.94 down down correct
TIGO.US Millicom International Cellular S.A 20200910 0 33.4 33.44 32.07 32.13 139900 32.13 down down correct
TIGR.US UP Fintech Holding Limited 20200910 0 4.8 4.8 4.69 4.69 414000 4.69 down down correct
TILE.US Interface Inc 20200910 0 6.75 6.935 6.73 6.9 1206244 6.8724 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20200910 0 29.08 29.08 29.08 29.08 0 27.214
TIPPX.US Total Income + Real Estate Fund CL C 20200910 0 27.96 27.96 27.96 27.96 0 25.7736
TIPRX.US Totl In Rl Est A 20200910 0 29.32 29.32 29.32 29.32 0 27.4457
TIPT.US Tiptree Inc 20200910 0 5.08 5.2 4.98 5.05 49047 4.938 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20200910 0 29.86 29.86 29.86 29.86 0 27.9658
TITN.US Titan Machinery Inc 20200910 0 13.15 13.22 12.7 12.83 66095 12.83 down down correct
TLF.US Tandy Leather Factory Inc 20200910 0 16.91 16.99 16.65 16.65 1198 16.4431 down down correct
TLGT.US Teligent Inc 20200910 0 1.18 1.18 1.1391 1.18 110767 1.18
TLMD.US SOC Telemed Inc 20200910 0 10.6 10.65 10.46 10.54 218145 10.54 down up incorrect
TLRY.US Tilray Inc 20200910 0 5.669 5.8995 5.62 5.63 3317546 5.63 down down correct
TLSA.US Tiziana Life Sciences PLC 20200910 0 3.38 3.4 3.3 3.4 53227 3.4 up up correct
TMC.US TMC the metals company Inc 20200910 0 10.23 10.35 10 10.22 1185187 10.22 down up incorrect
TMDI.US Titan Medical Inc 20200910 0 0.74 0.7563 0.7226 0.74 571349 0.74
TMDX.US TransMedics Group Inc 20200910 0 17.11 17.425 16.75 16.81 130700 16.81 down down correct
TMUS.US T 20200910 0 113.11 114.95 111.26 111.72 3862000 111.72 down down correct
TNDM.US Tandem Diabetes Care Inc 20200910 0 109.1 111.03 107.15 107.36 460364 107.36 down down correct
TNT.US Peak Fintech Group Inc. Common Shares 20200910 0 1500 1590 1500 1590 828830 1590 up down incorrect
TNXP.US Tonix Pharmaceuticals Holding Corp 20200910 0 0.8 0.83 0.76 0.77 4584154 0.77 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20200910 0 0.6997 0.6997 0.65 0.6691 41624 5.3524 down up incorrect
TOPS.US Top Ships Inc 20200910 0 1.16 1.21 1.1 1.12 2718172 1.12 down down correct
TOUR.US Tuniu Corporation 20200910 0 1.01 1.03 0.99 0.99 79800 0.99 down down correct
TOWN.US TowneBank 20200910 0 17.33 18.035 17.18 17.26 194952 16.6268 down down correct
TPIC.US TPI Composites Inc 20200910 0 28.41 29.23 27.96 28.09 208500 28.09 down down correct
TPST.US Tempest Therapeutics Inc 20200910 0 1.57 1.62 1.56 1.57 11732 23.55
TPTX.US Turning Point Therapeutics Inc 20200910 0 72.3 75.21 71.68 71.76 262100 71.76 down up incorrect
TREE.US LendingTree Inc 20200910 0 308.06 318.66 302.66 303.3 133488 303.3 down down correct
TRHC.US Tabula Rasa HealthCare Inc 20200910 0 47.42 47.6 43.36 43.5 519400 43.5 down up incorrect
TRIB.US Trinity Biotech plc 20200910 0 2.23 2.28 2.17 2.24 252600 2.24 up up correct
TRIL.US Trillium Therapeutics Inc 20200910 0 13.47 14.9368 13.1901 13.94 8492881 13.94 up up correct
TRIP.US TripAdvisor Inc 20200910 0 21.45 22.13 21.4 21.43 2379959 21.43 down down correct
TRIT.US Triterras Inc 20200910 0 10.69 10.69 10.4 10.45 523399 10.45 down down correct
TRMB.US Trimble Inc 20200910 0 50.51 50.78 49.04 49.16 783486 49.16 down down correct
TRMD.US TORM plc 20200910 0 6.95 6.95 6.57 6.6 33700 6.6 down down correct
TRMK.US Trustmark Corporation 20200910 0 22.94 23.02 22.4 22.59 306495 21.7525 down down correct
TRNS.US Transcat Inc 20200910 0 28.25 28.77 28.25 28.48 4600 28.48 up down incorrect
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20200910 0 0.0801 0.2375 0.0801 0.2375 469 0.2375 up up correct
TROO.US TROOPS Inc 20200910 0 0.85 0.88 0.85 0.87 3600 0.87 up up correct
TROW.US T. Rowe Price Group Inc 20200910 0 129.11 129.41 125.32 125.64 915833 121.2389 down down correct
TRS.US TriMas Corporation 20200910 0 24.55 24.71 23.66 23.82 146789 23.7916 down down correct
TRST.US TrustCo Bank Corp NY 20200910 0 5.69 5.72 5.56 5.58 516276 26.5124 down down correct
TRUE.US TrueCar Inc 20200910 0 4.59 4.73 4.59 4.62 619138 4.62 up up correct
TRUP.US Trupanion Inc 20200910 0 71.16 73.1 70.28 71.12 501383 71.12 down down correct
TRVG.US trivago N.V 20200910 0 1.79 1.79 1.7 1.75 363800 1.75 down down correct
TRVI.US Trevi Therapeutics Inc 20200910 0 3.52 3.75 3.43 3.728 24100 3.728 up up correct
TRVN.US Trevena Inc 20200910 0 1.74 1.85 1.74 1.76 3837716 1.76 up up correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20200910 0 22.94 23.19 21.5 21.53 162300 20.1061 down down correct
TSBK.US Timberland Bancorp Inc 20200910 0 17.52 17.66 17.29 17.29 9198 16.5345 down down correct
TSC.US TriState Capital Holdings Inc 20200910 0 14.51 14.61 14.25 14.35 170940 14.35 down down correct
TSCAP.US TriState Capital Holdings Inc 20200910 0 24.16 24.16 23.55 23.83 2422 21.5798 down down correct
TSCBP.US TriState Capital Holdings Inc 20200910 0 23.502 23.635 22.79 23.31 18400 21.228 down up incorrect
TSCO.US Tractor Supply Company 20200910 0 141.58 142.77 137.47 137.8 1129193 135.9038 down down correct
TSEM.US Tower Semiconductor Ltd 20200910 0 18.01 18.24 17.9 17.94 336220 17.94 down down correct
TSIFX.US TSIFX 20200910 0 9.65 9.65 9.65 9.65 0 9.2352
TSLA.US Tesla Inc 20200910 0 386.21 398.99 360.56 371.34 84930609 371.34 down down correct
TSRI.US TSR Inc 20200910 0 4.98 4.98 4.7116 4.95 5792 4.95 down down correct
TTCF.US Tattooed Chef Inc 20200910 0 25.05 25.72 23.37 24.18 2034433 24.18 down down correct
TTD.US The Trade Desk Inc 20200910 0 441 453.68 425.11 427.11 880066 42.711 down down correct
TTEC.US TTEC Holdings Inc 20200910 0 55.77 56.245 54.36 54.51 75158 52.181 down down correct
TTEK.US Tetra Tech Inc 20200910 0 90.81 90.98 88.87 89.12 194627 88.5084 down down correct
TTGT.US TechTarget Inc 20200910 0 41.45 41.5 39.73 39.98 257220 39.98 down down correct
TTMI.US TTM Technologies Inc 20200910 0 11.1805 11.1805 10.835 10.92 1551915 10.92 down down correct
TTNP.US Titan Pharmaceuticals Inc 20200910 0 0.2098 0.2098 0.2 0.2036 51602 6.108 down down correct
TTOO.US T2 Biosystems Inc 20200910 0 1.27 1.348 1.27 1.31 2378000 1.31 up up correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20200910 0 2.5 2.69 2.5 2.5 87629 2.3045
TTWO.US Take 20200910 0 158.5 161.36 153.61 154.32 1137512 154.32 down down correct
TURN.US 180 Degree Capital Corp 20200910 0 1.93 2.03 1.93 2.02 67644 6.06 up down incorrect
TUSK.US Mammoth Energy Services Inc 20200910 0 1.64 1.69 1.62 1.65 102300 1.65 up up correct
TVTX.US Travere Therapeutics Inc 20200910 0 18.42 18.9 18.41 18.46 202355 18.46 up up correct
TVTY.US Tivity Health Inc 20200910 0 16.07 16.79 16.07 16.14 646194 16.14 up down incorrect
TW.US Tradeweb Markets Inc 20200910 0 55 55.38 53.08 53.1 649300 52.828 down up incorrect
TWIN.US Twin Disc Incorporated 20200910 0 6.35 6.8 6.2 6.45 43200 6.45 up up correct
TWNK.US Hostess Brands Inc 20200910 0 12.35 12.52 12.3 12.3 1574800 12.3 down down correct
TWNKW.US Hostess Brands Inc 20200910 0 0.83 0.8607 0.83 0.83 105097 0.83
TWOU.US 2U Inc 20200910 0 38.39 39.63 37.585 37.98 1778851 37.98 down down correct
TWST.US Twist Bioscience Corporation 20200910 0 66.19 68.44 61.7 63.04 448800 63.04 down down correct
TXG.US 10x Genomics Inc 20200910 0 114 115.532 112.505 113.51 688600 113.51 down down correct
TXMD.US TherapeuticsMD Inc 20200910 0 1.37 1.4099 1.34 1.34 1739620 1.34 down down correct
TXN.US Texas Instruments Incorporated 20200910 0 139.42 141.25 136.22 137.19 3985960 133.0809 down down correct
TXRH.US Texas Roadhouse Inc 20200910 0 64.96 66.125 63.22 63.3 842858 62.4899 down down correct
TYHT.US Shineco Inc 20200910 0 2.47 2.56 2.43 2.47 28300 2.47
TYME.US Tyme Technologies Inc 20200910 0 1.03 1.04 0.998 1.01 253052 1.01 down up incorrect
TZOO.US Travelzoo 20200910 0 8.18 8.33 7.97 8.01 52300 8.01 down down correct
UAL.US United Airlines Holdings Inc 20200910 0 36.35 37.33 36.18 36.45 24905320 36.45 up up correct
UBCP.US United Bancorp Inc 20200910 0 12.38 12.55 12.25 12.52 5360 11.9605 up down incorrect
UBFO.US United Security Bancshares 20200910 0 6.17 6.21 6.03 6.03 12423 5.5985 down down correct
UBOH.US United Bancshares Inc 20200910 0 20.3166 20.3166 20.3166 20.3166 449 19.6687
UBSI.US United Bankshares Inc 20200910 0 25.21 25.33 24.51 24.63 395650 23.4408 down up incorrect
UBX.US Unity Biotechnology Inc 20200910 0 3.2 3.22 2.96 3.02 1166700 3.02 down down correct
UCBI.US United Community Banks Inc 20200910 0 17.72 17.94 17.34 17.37 384751 16.6749 down down correct
UCBIO.US United Community Banks Inc 20200910 0 26.7 26.7 26.501 26.6 2400 24.6051 down down correct
UCL.US uCloudlink Group Inc 20200910 0 13 13.5829 13 13.5829 632 13.5829 up down incorrect
UCTT.US Ultra Clean Holdings Inc 20200910 0 20.02 20.295 19.41 19.58 984928 19.58 down up incorrect
UEIC.US Universal Electronics Inc 20200910 0 40.39 41 37.14 39.31 88700 39.31 down down correct
UEPS.US Net 1 UEPS Technologies Inc 20200910 0 3.27 3.31 3.17 3.28 162954 3.28 up up correct
UFCS.US United Fire Group Inc 20200910 0 24.34 24.34 23.26 23.32 60969 22.6557 down down correct
UFPI.US UFP Industries Inc 20200910 0 57.13 57.6 56.04 56.09 310715 55.4807 down down correct
UFPT.US UFP Technologies Inc 20200910 0 40.9 41.19 40.63 40.8 28200 40.8 down up incorrect
UG.US United 20200910 0 15.4 15.45 14.7 14.78 11457 14.0434 down down correct
UHAL.US AMERCO 20200910 0 378.2 379.22 366.69 372.51 106780 369.9679 down down correct
UIHC.US United Insurance Holdings Corp 20200910 0 7.54 7.82 7.47 7.72 90840 7.2668 up up correct
UK.US Ucommune International Ltd 20200910 0 10.15 10.18 10.15 10.18 342 10.18 up up correct
ULBI.US Ultralife Corporation 20200910 0 6.83 6.83 6.51 6.7 26300 6.7 down down correct
ULH.US Universal Logistics Holdings Inc 20200910 0 22.14 22.2 21.585 21.9 75587 21.3854 down down correct
ULTA.US Ulta Beauty Inc 20200910 0 239.271 242.9 231.591 232.1 897854 232.1 down down correct
UMBF.US UMB Financial Corporation 20200910 0 52.5 52.61 51.24 51.31 149836 50.3407 down down correct
UMPQ.US Umpqua Holdings Corporation 20200910 0 11.37 11.41 11.215 11.28 2354496 10.628 down down correct
UNAM.US Unico American Corporation 20200910 0 5.17 5.17 4.81 4.81 700 4.81 down down correct
UNB.US Union Bankshares Inc 20200910 0 19.719 19.9 19.67 19.85 2133 18.7526 up up correct
UNIQX.US UNIQX 20200910 0 26.52 26.52 26.52 26.52 0 25.3949
UNIT.US Uniti Group Inc 20200910 0 9.47 9.477 8.96 9.01 1363699 8.3145 down down correct
UNTY.US Unity Bancorp Inc 20200910 0 12.57 12.74 12.2 12.29 48753 12.0496 down up incorrect
UONE.US Urban One Inc 20200910 0 3.52 4.04 3.52 3.71 1353619 3.71 up up correct
UONEK.US Urban One Inc 20200910 0 0.97 0.99 0.91 0.93 526000 0.93 down up incorrect
UPLD.US Upland Software Inc 20200910 0 35.7 37.06 35.53 35.58 222643 35.58 down down correct
UPWK.US Upwork Inc 20200910 0 15.1 15.7 14.92 15.01 2437300 15.01 down up incorrect
URBN.US Urban Outfitters Inc 20200910 0 25.15 25.415 23.06 23.31 3722093 23.31 down down correct
URGN.US UroGen Pharma Ltd 20200910 0 21.44 22.35 21 21 121700 21 down down correct
USAK.US USA Truck Inc 20200910 0 12.08 12.5 12.08 12.43 79655 12.43 up up correct
USAP.US Universal Stainless & Alloy Products Inc 20200910 0 6.94 6.97 6.73 6.87 8900 6.87 down down correct
USAU.US U.S. Gold Corp 20200910 0 12.22 13.4 12.1601 12.63 373789 12.63 up up correct
USEG.US U.S. Energy Corp 20200910 0 4.58 4.75 4.5 4.5 34200 4.5 down down correct
USIO.US Usio Inc 20200910 0 2.19 2.19 1.97 1.99 59573 1.99 down up incorrect
USLM.US United States Lime & Minerals Inc 20200910 0 90.16 90.16 90.16 90.16 980 89.6084
USQIX.US USQ Core Real Estate Fund 20200910 0 24.89 24.89 24.89 24.89 0 23.6677
USQSX.US USQ Core Real Estate Fund 20200910 0 24.9 24.9 24.9 24.9 0 23.6777
USWS.US U.S. Well Services Inc 20200910 0 0.2652 0.2652 0.24 0.2479 93939 0.8677 down down correct
UTHR.US United Therapeutics Corporation 20200910 0 103.79 104.6 102.31 102.44 337624 102.44 down down correct
UTMD.US Utah Medical Products Inc 20200910 0 79.2401 81.52 78.65 79.12 10850 76.4363 down up incorrect
UTSI.US UTStarcom Holdings Corp 20200910 0 1.23 1.23 1 1.18 182400 1.18 down down correct
UVSP.US Univest Financial Corporation 20200910 0 15.48 15.575 15.1 15.19 67243 14.761 down up incorrect
UXIN.US Uxin Limited 20200910 0 0.87 0.91 0.85 0.906 2508900 0.906 up down incorrect
VABK.US Virginia National Bankshares Corporation 20200910 0 24.9 24.9 24.9 24.9 100 23.4859
VALU.US Value Line Inc 20200910 0 25 26.4099 24.5 24.71 1576 23.8624 down up incorrect
VBFC.US Village Bank and Trust Financial Corp 20200910 0 30.75 30.75 30 30 998 29.925 down down correct
VBIV.US VBI Vaccines Inc 20200910 0 3.12 3.24 3.075 3.1 5769019 3.1 down down correct
VBLT.US Vascular Biogenics Ltd 20200910 0 1.16 1.18 1.11 1.14 144900 1.14 down down correct
VBNK.US VersaBank Common Shares 20200910 0 5.55 5.55 5.5498 5.55 900 5.55
VBTX.US Veritex Holdings Inc 20200910 0 18.14 18.34 17.835 17.92 444961 17.3878 down down correct
VC.US Visteon Corporation 20200910 0 78.16 79.14 75.42 75.54 257692 75.54 down down correct
VCEL.US Vericel Corporation 20200910 0 16.29 17.53 16.19 16.9 497300 16.9 up up correct
VCMIX.US Versus Capital Multi 20200910 0 26.78 26.78 26.78 26.78 0 25.472
VCNX.US Vaccinex Inc 20200910 0 5.1 5.1 4.72 4.81 102400 4.81 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20200910 0 24.67 24.67 24.67 24.67 0 23.7972
VCTR.US Victory Capital Holdings Inc 20200910 0 17.35 17.425 16.38 16.44 51295 16.1168 down up incorrect
VCYT.US Veracyte Inc 20200910 0 31.05 32.06 30.04 30.24 502807 30.24 down down correct
VECO.US Veeco Instruments Inc 20200910 0 11.12 11.16 10.67 10.76 331046 10.76 down down correct
VEON.US VEON Ltd 20200910 0 1.27 1.29 1.25 1.26 4348501 1.26 down down correct
VERB.US Verb Technology Company Inc 20200910 0 1.21 1.38 1.19 1.3 1437826 1.3 up up correct
VERBW.US Verb Technology Company Inc 20200910 0 0.401 0.495 0.4 0.4601 10272 0.4601 up up correct
VERI.US Veritone Inc 20200910 0 7.88 7.89 7.17 7.3 666400 7.3 down down correct
VERO.US Venus Concept Inc 20200910 0 2.2 2.225 2.05 2.16 153900 2.16 down up incorrect
VERU.US Veru Inc 20200910 0 2.78 2.87 2.72 2.8 317000 2.8 up up correct
VERX.US Vertex Inc 20200910 0 23.69 23.75 23.2 23.51 558656 23.51 down down correct
VERY.US Vericity Inc 20200910 0 9 9.75 9 9.29 2700 9.29 up up correct
VFF.US Village Farms International Inc 20200910 0 5.85 5.95 5.56 5.6 1277200 5.6 down down correct
VFLEX.US VFLEX 20200910 0 24.67 24.67 24.67 24.67 0 22.9947
VG.US Vonage Holdings Corp 20200910 0 10.38 10.625 10.11 10.13 2219247 10.13 down down correct
VIA.US Via Renewables Inc 20200910 0 8.42 8.43 8.19 8.23 199354 7.5677 down down correct
VIAC.US ViacomCBS Inc 20200910 0 28.818 29.6 28.74 29.3 9877262 28.2252 up up correct
VIACA.US ViacomCBS Inc 20200910 0 31.28 32.19 31.28 32.07 75352 30.9784 up up correct
VIASP.US Via Renewables Inc 20200910 0 22.43 22.43 22.17 22.427 6000 20.0884 down down correct
VIAV.US Viavi Solutions Inc 20200910 0 11.75 11.945 11.395 11.4 2138757 11.4 down down correct
VICR.US Vicor Corporation 20200910 0 84.78 85.75 82.13 82.15 202404 82.15 down down correct
VINC.US Vincerx Pharma Inc 20200910 0 10.125 10.125 10.125 10.125 0 10.125
VIOT.US Viomi Technology Co. Ltd 20200910 0 5.9 5.9 5.8 5.8 83300 5.8 down down correct
VIR.US Vir Biotechnology Inc 20200910 0 30.17 31.63 27.155 28.28 1605500 28.28 down down correct
VIRC.US Virco Mfg. Corporation 20200910 0 2.18 2.18 2.11 2.11 10300 2.11 down down correct
VIRT.US Virtu Financial Inc 20200910 0 27.8 28.4 27.25 27.325 1677074 26.1169 down down correct
VIRX.US Viracta Therapeutics Inc 20200910 0 1.38 1.55 1.32 1.35 1271500 1.35 down down correct
VISL.US Vislink Technologies Inc 20200910 0 1.3 1.69 1.3 1.38 14812690 1.38 up up correct
VITL.US Vital Farms Inc 20200910 0 36.26 37.37 34.745 35.87 345077 35.87 down down correct
VIVE.US Viveve Medical Inc 20200910 0 5.304 5.483 5.261 5.309 45609 5.309 up up correct
VIVO.US Meridian Bioscience Inc 20200910 0 14.66 14.79 14.46 14.54 611693 14.54 down down correct
VJET.US voxeljet AG 20200910 0 7.93 8.21 7.46 8 16441 8 up up correct
VKTX.US Viking Therapeutics Inc 20200910 0 6.09 6.27 5.89 5.91 1337358 5.91 down down correct
VLCN.US Volcon Inc. Common stock 20200910 0 6.65 6.65 6.65 6.65 0 6.65
VLDR.US Velodyne Lidar Inc 20200910 0 31.22 32.5 29.12 29.6 1114734 29.6 down up incorrect
VLDRW.US Velodyne Lidar Inc 20200910 0 7.82 7.9 7.0099 7.12 884385 7.12 down down correct
VLGEA.US Village Super Market Inc 20200910 0 25.35 25.47 24.99 25.37 28161 24.0544 up up correct
VLY.US Valley National Bancorp 20200910 0 7.46 7.46 7.265 7.27 1515505 6.8496 down down correct
VLYPO.US Valley National Bancorp 20200910 0 24.79 24.79 24.42 24.4975 6476 22.5956 down up incorrect
VLYPP.US Valley National Bancorp 20200910 0 27.7 27.83 27 27.81 4553 25.6226 up down incorrect
VMAC.US Vistas Media Acquisition Company Inc 20200910 0 9.78 9.83 9.78 9.81 592600 9.81 up up correct
VMACU.US Vistas Media Acquisition Company Inc 20200910 0 10 10.02 9.96 10.02 313700 10.02 up down incorrect
VMACW.US Vistas Media Acquisition Company Inc 20200910 0 0.3 0.429 0.211 0.28 30997 0.28 down down correct
VMD.US Viemed Healthcare Inc 20200910 0 9.45 9.62 8.61 8.915 356500 8.915 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20200910 0 9.96 10.09 9.34 9.55 813060 9.55 down up incorrect
VNET.US 21Vianet Group Inc 20200910 0 21.05 21.57 20.49 20.6 793884 20.6 down up incorrect
VNOM.US Viper Energy Partners LP 20200910 0 8.83 8.9 8.1 8.13 987852 7.5842 down down correct
VOD.US Vodafone Group Plc 20200910 0 14.36 14.42 13.97 13.97 3227264 12.7189 down up incorrect
VOXX.US VOXX International Corporation 20200910 0 6.17 6.5 6.12 6.14 106107 6.14 down down correct
VRA.US Vera Bradley Inc 20200910 0 7.58 7.97 7.5635 7.68 563943 7.68 up up correct
VRAY.US ViewRay Inc 20200910 0 2.88 3 2.85 2.96 663700 2.96 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20200910 0 8.74 8.98 8.62 8.76 120800 8.76 up up correct
VRDN.US Viridian Therapeutics Inc 20200910 0 0.939 0.96 0.9051 0.9199 17377 13.7985 down down correct
VREX.US Varex Imaging Corporation 20200910 0 10.77 10.85 10.53 10.57 304500 10.57 down up incorrect
VRM.US Vroom Inc 20200910 0 57.77 58.78 54.05 56.31 1179600 56.31 down down correct
VRME.US VerifyMe Inc 20200910 0 3.74 3.86 3.63 3.67 94687 3.67 down down correct
VRMEW.US VerifyMe Inc 20200910 0 1.08 1.17 1.08 1.13 15015 1.13 up up correct
VRNA.US Verona Pharma plc 20200910 0 7.23 7.23 6.88 6.99 70691 6.99 down down correct
VRNS.US Varonis Systems Inc 20200910 0 114.06 117.08 111.265 111.75 452916 37.25 down down correct
VRNT.US Verint Systems Inc 20200910 0 53.7766 54.3265 51.0683 51.3572 1709742 26.1626 down down correct
VRRM.US Verra Mobility Corporation 20200910 0 10.07 10.47 10.07 10.39 993000 10.39 up up correct
VRSK.US Verisk Analytics Inc 20200910 0 182.8 184.65 180.47 181.5 659272 179.8874 down down correct
VRSN.US VeriSign Inc 20200910 0 200.19 200.86 195 198 830984 198 down down correct
VRTS.US Virtus Investment Partners Inc 20200910 0 136.39 137.2 131.84 132.47 49771 129.8304 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20200910 0 262.95 263.5816 253.97 255.65 1231917 255.65 down down correct
VS.US Versus Systems Inc 20200910 0 0.25 0.25 0.24 0.2428 14800 3.8848 down down correct
VSAT.US Viasat Inc 20200910 0 37.15 37.73 35.16 35.31 613756 35.31 down down correct
VSEC.US VSE Corporation 20200910 0 28.91 29.0998 28.04 28.04 8354 27.7456 down up incorrect
VSLAX.US Invesco Senior Loan Fund Class A 20200910 0 6.06 6.06 6.06 6.06 0 5.7972
VSLCX.US Invesco Senior Loan Fund Class C 20200910 0 6.08 6.08 6.08 6.08 0 5.8705
VSLYX.US If Inv Snr Fnd Y 20200910 0 6.07 6.07 6.07 6.07 0 5.7889
VSTA.US Vasta Platform Limited 20200910 0 15.4 16.32 15.01 15.47 421003 15.47 up down incorrect
VSTM.US Verastem Inc 20200910 0 1.19 1.29 1.19 1.21 3666600 1.21 up up correct
VTGN.US VistaGen Therapeutics Inc 20200910 0 0.6365 0.669 0.6125 0.6143 582590 0.6143 down down correct
VTNR.US Vertex Energy Inc 20200910 0 0.5112 0.5373 0.5066 0.51 45629 0.51 down down correct
VTRS.US Viatris Inc 20200910 0 15.27 15.435 15.02 15.06 6296339 14.7169 down down correct
VTSI.US VirTra Inc 20200910 0 3.89 3.92 3.83 3.9 35125 3.9 up up correct
VTVT.US vTv Therapeutics Inc 20200910 0 1.83 1.89 1.78 1.81 159078 1.81 down down correct
VUZI.US Vuzix Corporation 20200910 0 4.43 4.55 4.075 4.15 2359847 4.15 down up incorrect
VVPR.US VivoPower International PLC 20200910 0 7.99 8.16 6.91 7.06 1427339 7.06 down down correct
VWTR.US Vidler Water Resources Inc 20200910 0 8.79 8.82 8.61 8.73 42900 8.73 down down correct
VXRT.US Vaxart Inc 20200910 0 5.03 5.13 4.72 4.78 7355000 4.78 down down correct
VYGR.US Voyager Therapeutics Inc 20200910 0 10.47 10.68 10.18 10.18 225000 10.18 down down correct
VYNE.US VYNE Therapeutics Inc 20200910 0 6.04 6.16 5.64 5.84 346650 5.84 down down correct
VYNT.US Vyant Bio Inc 20200910 0 4.92 5.04 4.85 4.96 44800 4.96 up up correct
WABC.US Westamerica Bancorporation 20200910 0 58.58 58.58 57.4 57.41 72494 55.3735 down down correct
WAFD.US Washington Federal Inc 20200910 0 22.75 22.94 22.42 22.45 289632 21.583 down up incorrect
WAFU.US Wah Fu Education Group Limited 20200910 0 3.36 3.82 3.3065 3.545 179169 3.545 up up correct
WASH.US Washington Trust Bancorp Inc 20200910 0 34.12 34.725 33.0425 33.17 70420 31.3153 down down correct
WATT.US Energous Corporation 20200910 0 3.18 3.23 3.05 3.06 439287 3.06 down down correct
WB.US Weibo Corporation 20200910 0 34.14 34.51 32.9 33.04 986816 33.04 down up incorrect
WBA.US Walgreens Boots Alliance Inc 20200910 0 35.7 35.7 34.505 34.67 7892708 32.9979 down up incorrect
WCLD.US WisdomTree Cloud Computing Fund 20200910 0 41.56 42.2 40.365 40.63 880600 40.63 down up incorrect
WDAY.US Workday Inc 20200910 0 211.11 216.33 205.38 207.31 1844025 207.31 down up incorrect
WDC.US Western Digital Corporation 20200910 0 36.8 37.19 36.04 36.25 5181046 36.25 down down correct
WDFC.US WD 20200910 0 200.51 202.99 198.99 199.06 51972 196.18 down down correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20200910 0 12.79 12.79 12.79 12.79 0 12.683
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20200910 0 13.33 13.33 13.33 13.33 0 13.2237
WEN.US The Wendy's Company 20200910 0 22.55 23.04 21.84 21.85 2794597 21.3544 down down correct
WERN.US Werner Enterprises Inc 20200910 0 46.74 46.93 45.8 46.19 783340 45.6436 down down correct
WESFX.US Wildermuth Endowment Strategy Fund 20200910 0 13.26 13.26 13.26 13.26 0 13.1538
WETF.US WisdomTree Investments Inc 20200910 0 3.54 3.58 3.36 3.37 994236 3.2807 down down correct
WEYS.US Weyco Group Inc 20200910 0 17.7 17.75 17.42 17.42 22078 16.6602 down down correct
WFCF.US Where Food Comes From Inc 20200910 0 1.8 1.91 1.71 1.85 21494 7.3262 up up correct
WFCPX.US Wells Fargo & Co Non 20200910 0 25.68 25.68 25.68 25.68 0 25.68
WHF.US WhiteHorse Finance Inc 20200910 0 10.46 10.62 10.31 10.37 68183 8.7627 down down correct
WHFBZ.US WHFBZ 20200910 0 25.2904 25.2904 25.2904 25.2904 1131 23.3736
WHLM.US Wilhelmina International Inc 20200910 0 3.15 3.15 2.9 3.05 11877 3.05 down up incorrect
WHLR.US Wheeler Real Estate Investment Trust Inc 20200910 0 2.84 3.04 2.8 2.82 42132 2.82 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20200910 0 14.81 14.95 14.8 14.85 3600 14.85 up down incorrect
WHLRP.US Wheeler Real Estate Investment Trust Inc 20200910 0 10.65 10.65 10.54 10.54 400 10.54 down down correct
WILC.US G. Willi 20200910 0 19.41 19.79 19.31 19.7 2549 18.5781 up up correct
WIMI.US WiMi Hologram Cloud Inc 20200910 0 6.517 7.07 6.3 6.72 1683917 6.72 up up correct
WINA.US Winmark Corporation 20200910 0 157.41 158 151.275 153.76 14062 145.3726 down down correct
WING.US Wingstop Inc 20200910 0 133.66 140.75 133.005 134.68 882180 128.924 up up correct
WINT.US Windtree Therapeutics Inc 20200910 0 7.38 7.61 7.1601 7.27 27217 7.27 down down correct
WIRE.US Encore Wire Corporation 20200910 0 49.23 49.38 48.57 48.74 103544 48.6652 down down correct
WISA.US Summit Wireless Technologies Inc 20200910 0 1.95 2.01 1.9 1.97 208600 1.97 up up correct
WIX.US Wix.com Ltd 20200910 0 263.46 267.7714 255.75 258.13 457800 258.13 down down correct
WKEY.US WISeKey International Holding AG 20200910 0 7.68 8.06 7.34 7.46 102800 7.46 down down correct
WKHS.US Workhorse Group Inc 20200910 0 24.05 24.49 22.11 22.39 29614840 22.39 down down correct
WKSP.US Worksport Ltd. Common Stock 20200910 0 0.3 0.315 0.251 0.267 1216400 0.267 down up incorrect
WLDN.US Willdan Group Inc 20200910 0 28.33 29.12 28.21 28.35 32739 28.35 up up correct
WLFC.US Willis Lease Finance Corporation 20200910 0 20.565 20.565 20.16 20.5 5216 20.5 down down correct
WLTW.US Willis Towers Watson Public Limited Company 20200910 0 209.79 211.93 207.27 207.27 480425 203.981 down down correct
WMG.US Warner Music Group Corp 20200910 0 28.61 29.11 28.35 28.51 293523 27.9873 down down correct
WMPN.US William Penn Bancorporation 20200910 0 32.25 32.25 32.25 32.25 200 2.9628
WNEB.US Western New England Bancorp Inc 20200910 0 5.61 5.9 5.61 5.88 39697 5.6929 up up correct
WORX.US SCWorx Corp 20200910 0 1.65 1.67 1.53 1.54 558651 1.54 down up incorrect
WPRT.US Westport Fuel Systems Inc 20200910 0 1.7 1.7 1.55 1.56 984609 1.56 down down correct
WRAP.US Wrap Technologies Inc 20200910 0 7.96 8.25 7.75 7.89 578200 7.89 down down correct
WRLD.US World Acceptance Corporation 20200910 0 95.12 95.12 88.66 88.71 117000 88.71 down down correct
WSBC.US WesBanco Inc 20200910 0 22.33 22.55 21.95 22.13 196689 21.0876 down down correct
WSBCP.US WesBanco Inc 20200910 0 26.29 26.34 26.28 26.33 58400 23.9736 up up correct
WSBF.US Waterstone Financial Inc 20200910 0 15.2 15.39 15.18 15.2 75774 13.9234
WSC.US WillScot Mobile Mini Holdings Corp 20200910 0 17.48 17.645 16.97 17.08 1205000 17.08 down down correct
WSFS.US WSFS Financial Corporation 20200910 0 28.38 28.68 27.86 27.93 116294 27.5416 down down correct
WSTG.US Wayside Technology Group Inc 20200910 0 24.66 25.3199 24.5 25.19 26749 24.366 up up correct
WTBA.US West Bancorporation Inc 20200910 0 16.97 17.05 16.81 16.85 20335 16.0954 down up incorrect
WTER.US The Alkaline Water Company Inc 20200910 0 1.37 1.41 1.34 1.37 472582 1.37
WTFC.US Wintrust Financial Corporation 20200910 0 42.52 43.01 41.775 41.84 259726 40.9488 down up incorrect
WTFCM.US Wintrust Financial Corporation 20200910 0 25.55 26 25.55 25.845 12766 23.9825 up up correct
WTFCP.US Wintrust Financial Corporation 20200910 0 26.84 26.96 26.8 26.8 40251 24.5638 down down correct
WTRH.US Waitr Holdings Inc 20200910 0 3.7 4.6 3.7 3.95 9713012 3.95 up down incorrect
WTW.US Weight Watchers International Inc 20200910 0 21.16 21.48 21.03 21.11 34696 21.11 down down correct
WVE.US Wave Life Sciences Ltd 20200910 0 12.74 12.74 12.18 12.21 432000 12.21 down up incorrect
WVFC.US WVS Financial Corp 20200910 0 13.97 13.97 13.97 13.97 316 13.5239
WVVI.US Willamette Valley Vineyards Inc 20200910 0 6.31 6.39 6.26 6.26 1067 6.26 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20200910 0 5.605 5.605 5.605 5.605 5 5.2106
WW.US WW International Inc 20200910 0 21 21.73 20.99 21.09 978347 21.09 up up correct
WWD.US Woodward Inc 20200910 0 83.61 84.2 80.65 80.9 169734 80.3891 down down correct
WYNN.US Wynn Resorts Limited 20200910 0 84.13 86.41 83.12 83.33 3201766 83.33 down down correct
XAIR.US Beyond Air Inc 20200910 0 5.12 5.14 4.9 5.05 105700 5.05 down down correct
XBIO.US Xenetic Biosciences Inc 20200910 0 0.83 0.8849 0.8299 0.867 90103 0.867 up down incorrect
XBIOW.US Xenetic Biosciences Inc 20200910 0 1.2 1.2 1.2 1.2 0 1.2
XBIT.US XBiotech Inc 20200910 0 19.57 20 19.5 19.95 171494 19.95 up up correct
XCAPX.US ACAP Strategic Fund 20200910 0 24.68 24.68 24.68 24.68 0 23.7039
XCBFX.US Capstone Church Bond Fund 20200910 0 12 12 12 12 0 12
XCLIX.US XCLIX 20200910 0 10.94 10.94 10.94 10.94 0 10.6052
XCUR.US Exicure Inc 20200910 0 1.9 2.07 1.9 1.96 169800 1.96 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20200910 0 18.41 18.41 18.41 18.41 0 18.41
XEL.US Xcel Energy Inc 20200910 0 69.95 70.675 69.04 69.13 2172494 66.3816 down up incorrect
XELA.US Exela Technologies Inc 20200910 0 0.39 0.39 0.3677 0.3743 1571389 1.1229 down down correct
XELB.US Xcel Brands Inc 20200910 0 0.7649 0.765 0.7501 0.7501 16164 0.7501 down up incorrect
XENE.US Xenon Pharmaceuticals Inc 20200910 0 11.29 12.15 11.29 12.05 165097 12.05 up down incorrect
XENT.US Intersect ENT Inc 20200910 0 18.03 18.47 17.32 18.18 343786 18.18 up up correct
XERS.US Xeris Pharmaceuticals Inc 20200910 0 4.9 5.22 4.8 4.88 3672200 4.88 down down correct
XFOR.US X4 Pharmaceuticals Inc 20200910 0 9 9.08 7.95 7.96 130862 7.96 down down correct
XGEIX.US Guggenheim Energy & Income Fund 20200910 0 792 792 792 792 0 650.6753
XGN.US Exagen Inc 20200910 0 12.68 13.57 12.68 13.35 70700 13.35 up up correct
XILSX.US Pioneer ILS Interval Fund 20200910 0 8.67 8.67 8.67 8.67 0 8.2394
XLNX.US Xilinx Inc 20200910 0 100.6901 101.54 98.41 98.8 1500653 98.3361 down down correct
XLRN.US Acceleron Pharma Inc 20200910 0 91.22 92.98 89.07 89.13 427725 89.13 down down correct
XNCR.US Xencor Inc 20200910 0 36.7 38.04 36.42 36.93 285574 36.93 up up correct
XNET.US Xunlei Limited 20200910 0 3.25 3.37 3.16 3.22 533694 3.22 down down correct
XOMA.US XOMA Corporation 20200910 0 19.77 19.91 19.08 19.32 22518 19.32 down down correct
XONE.US The ExOne Company 20200910 0 15.92 16.89 15.13 15.29 682514 15.29 down down correct
XP.US XP Inc 20200910 0 47.9 48.79 44.85 45.43 690200 45.43 down up incorrect
XPEL.US XPEL Inc 20200910 0 24.84 25.25 24.17 24.48 120486 24.48 down down correct
XPER.US Xperi Holding Corporation 20200910 0 11.74 11.96 11.35 11.38 1326899 11.2723 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20200910 0 6.06 6.06 6.06 6.06 0 5.8018
XRAY.US DENTSPLY SIRONA Inc 20200910 0 44.34 45 43.71 43.72 927680 43.3069 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20200910 0 0.1295 0.1295 0.1292 0.1292 9500 0.1292 down up incorrect
XRX.US Xerox Holdings Corporation Common Stock 20200910 0 19.33 19.52 18.58 18.63 3912532 17.5917 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20200910 0 10.49 10.49 10.49 10.49 0 10.0422
XSICX.US Voya Senior Income Fund Class 20200910 0 10.47 10.47 10.47 10.47 0 10.0821
XSIIX.US ING Senior Incm Fd 20200910 0 10.45 10.45 10.45 10.45 0 9.9742
XSILX.US XSILX 20200910 0 8.74 8.74 8.74 8.74 0 8.4414
XSIWX.US ING Senior Incm Fd 20200910 0 10.5 10.5 10.5 10.5 0 10.0241
XSLCX.US Invesco Senior Loan Fund Class 20200910 0 6.06 6.06 6.06 6.06 0 6.06
XSPA.US XpresSpa Group Inc 20200910 0 2.1 2.11 1.91 1.915 5395840 1.915 down up incorrect
XTLB.US XTL Biopharmaceuticals Ltd 20200910 0 2.05 2.18 2.02 2.07 41827 2.07 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20200910 0 0.551 0.605 0.55 0.595 877200 0.595 up up correct
YELL.US Yellow Corporation 20200910 0 4.01 4.72 3.96 4.25 3700300 4.25 up up correct
YI.US 111 Inc 20200910 0 5.8 5.99 5.64 5.73 72700 5.73 down up incorrect
YJ.US Yunji Inc 20200910 0 2.25 2.27 1.92 1.97 383500 1.97 down down correct
YMAB.US Y 20200910 0 42.34 42.96 39.59 39.6 102400 39.6 down down correct
YMTX.US Yumanity Therapeutics Inc 20200910 0 1.33 1.33 1.29 1.31 18274 26.2 down down correct
YNDX.US Yandex N.V 20200910 0 62.97 63.115 60.89 60.95 2763877 60.95 down down correct
YORW.US The York Water Company 20200910 0 44.07 44.55 43.49 43.5 23386 42.6063 down down correct
YTEN.US Yield10 Bioscience Inc 20200910 0 7.36 8.45 5.88 6.69 68905672 6.69 down down correct
YTRA.US Yatra Online Inc 20200910 0 0.62 0.62 0.55 0.552 632900 0.552 down down correct
YVR.US Liquid Media Group Ltd 20200910 0 1.4 1.45 1.39 1.4 22200 1.4
YY.US JOYY Inc 20200910 0 77.65 77.65 74.37 74.76 672810 72.0729 down down correct
Z.US Zillow Group Inc 20200910 0 82.57 86.11 81.92 82.76 2935300 82.76 up up correct
ZBRA.US Zebra Technologies Corporation 20200910 0 255 257.9 248.72 249.44 535581 249.44 down down correct
ZCMD.US Zhongchao Inc 20200910 0 1.83 1.83 1.7 1.734 12900 1.734 down down correct
ZD.US Ziff Davis Inc. 20200910 0 71.5 73.09 71.37 71.51 784538 71.51 up up correct
ZEST.US Ecoark Holdings Inc. Common Stock 20200910 0 2.42 2.42 2.29 2.33 380700 2.33 down down correct
ZEUS.US Olympic Steel Inc 20200910 0 10.94 11.21 10.655 11.04 45062 10.9896 up up correct
ZG.US Zillow Group Inc 20200910 0 82.94 86.06 81.97 82.54 597156 82.54 down down correct
ZGNX.US Zogenix Inc 20200910 0 24.56 25.22 24.52 24.78 519657 24.78 up up correct
ZGYH.US Yunhong International 20200910 0 9.84 9.84 9.84 9.84 100 9.84
ZGYHR.US Yunhong International 20200910 0 0.215 0.215 0.215 0.215 10988 0.215
ZGYHU.US Yunhong International 20200910 0 10.03 10.03 10.03 10.03 5051 10.03
ZI.US ZoomInfo Technologies Inc 20200910 0 33.15 33.7 32.22 32.66 1411600 32.66 down down correct
ZION.US Zions Bancorporation National Association 20200910 0 32.4 32.67 31.06 31.12 1693580 30.0849 down up incorrect
ZIONL.US ZIONL 20200910 0 27.76 27.86 27.56 27.65 18300 25.558 down down correct
ZIONO.US Zions Bancorporation National Association 20200910 0 27.38 27.8 27.15 27.15 3500 25.2477 down down correct
ZIONP.US Zions Bancorporation National Association 20200910 0 23.2 23.25 23.2 23.25 797 22.0998 up up correct
ZIOP.US ZIOPHARM Oncology Inc 20200910 0 2.59 2.63 2.5 2.52 919386 2.52 down up incorrect
ZIVO.US Zivo Bioscience Inc. Common Stock 20200910 0 0.095 0.095 0.095 0.095 5000 0.095
ZIXI.US Zix Corporation 20200910 0 5.51 5.83 5.51 5.56 889000 5.56 up down incorrect
ZKIN.US ZK International Group Co. Ltd 20200910 0 1.15 1.23 1.15 1.21 28600 1.21 up up correct
ZLAB.US Zai Lab Limited 20200910 0 79.01 80.445 72.42 74 610000 74 down down correct
ZM.US Zoom Video Communications Inc 20200910 0 400 407.82 378.36 384.48 11932100 384.48 down up incorrect
ZNGA.US Zynga Inc 20200910 0 8.54 8.76 8.48 8.5 30130000 8.5 down up incorrect
ZNTL.US Zentalis Pharmaceuticals Inc 20200910 0 31.63 31.63 28.67 28.9 45900 28.9 down down correct
ZS.US Zscaler Inc 20200910 0 140 146 131.04 132.61 5889800 132.61 down down correct
ZSAN.US Zosano Pharma Corporation 20200910 0 1.44 1.58 1.44 1.52 5457990 1.52 up up correct
ZUMZ.US Zumiez Inc 20200910 0 27.28 27.28 24.96 25.19 842327 25.19 down down correct
ZVO.US Zovio Inc 20200910 0 4.07 4.18 3.93 4.06 321500 4.06 down up incorrect
ZVZZT.US NASDAQ TEST STOCK 20200910 0 10.02 10.11 9.99 10.01 1420378 10.01 down down correct
ZYNE.US Zynerba Pharmaceuticals Inc 20200910 0 3.58 3.7 3.5 3.51 295407 3.51 down down correct
ZYXI.US Zynex Inc 20200910 0 16.63 17.2 15.56 15.76 793900 15.76 down down correct

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