CollectAI

close-nasdaq_stocks

2020/09/17

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20200917 0 10.66 10.66 10.66 10.66 0 10.1276
AACG.US ATA Creativity Global 20200917 0 1.09 1.0999 1.07 1.09 6684 1.09
AADI.US Aadi Bioscience Inc 20200917 0 20.25 23.7 20.25 23.25 153956 23.25 up up correct
AAIDX.US AAIDX 20200917 0 20.97 20.97 20.97 20.97 0 19.1266
AAL.US American Airlines Group Inc 20200917 0 13.5 14.08 13.36 13.63 50194422 13.63 up up correct
AAME.US Atlantic American Corporation 20200917 0 2 2.19 2 2.1 6751 2.0891 up up correct
AAOI.US Applied Optoelectronics Inc 20200917 0 10.19 10.52 10.0566 10.43 321808 10.43 up up correct
AAON.US AAON Inc 20200917 0 57.24 58.8 56.9 57.81 208868 57.3414 up up correct
AAPL.US Apple Inc 20200917 0 109.72 112.2 108.71 110.34 178010968 109.4751 up up correct
AATC.US Image Sensing Systems Inc 20200917 0 3.79 3.8 3.67 3.73 2900 3.5491 down down correct
AAWW.US Atlas Air Worldwide Holdings Inc 20200917 0 59.62 61.36 59.16 61.11 532404 61.11 up up correct
ABCB.US Ameris Bancorp 20200917 0 23.34 23.84 23.16 23.63 260202 23.1795 up up correct
ABEO.US Abeona Therapeutics Inc 20200917 0 1.92 2.02 1.87 1.96 1015526 1.96 up up correct
ABIO.US ARCA biopharma Inc 20200917 0 5.03 5.18 4.9185 5.07 623475 5.07 up up correct
ABMD.US Abiomed Inc 20200917 0 272.75 277.05 268.1 276.14 329776 276.14 up up correct
ABST.US Absolute Software Corporation 20200917 0 10.05 10.38 10.05 10.34 2900 10.0805 up up correct
ABTX.US Allegiance Bancshares Inc 20200917 0 24.41 24.7985 23.9119 24.48 41303 24.1123 up up correct
ABUS.US Arbutus Biopharma Corporation 20200917 0 2.95 3.07 2.9 2.98 2360991 2.98 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20200917 0 3.95 4 3.95 4 1470 4 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20200917 0 38.75 40.92 38.53 40.76 1326290 40.76 up down incorrect
ACB.US Aurora Cannabis Inc 20200917 0 7 7.01 6.8101 6.89 3128366 6.89 down down correct
ACBI.US Atlantic Capital Bancshares Inc 20200917 0 11.87 12.19 11.84 12.03 43700 12.03 up down incorrect
ACCD.US Accolade Inc 20200917 0 32.66 33.97 31.56 32.44 250123 32.44 down down correct
ACER.US Acer Therapeutics Inc 20200917 0 2.53 2.74 2.4909 2.54 259818 2.54 up up correct
ACET.US Adicet Bio Inc 20200917 0 14.98 16.2 14.845 16.11 90589 16.11 up up correct
ACEVU.US ACE Convergence Acquisition Corp 20200917 0 10.12 10.6 10.05 10.07 383100 10.07 down down correct
ACEVW.US ACE Convergence Acquisition Corp 20200917 0 0.85 0.9 0.8217 0.8498 32300 0.8498 down up incorrect
ACGL.US Arch Capital Group Ltd 20200917 0 30.22 30.57 29.81 30.42 1581890 30.42 up up correct
ACGLO.US Arch Capital Group Ltd 20200917 0 26.2 26.3669 25.98 25.99 53911 24.3555 down down correct
ACHC.US Acadia Healthcare Company Inc 20200917 0 29.64 30.06 29.36 29.94 502354 29.94 up down incorrect
ACHV.US Achieve Life Sciences Inc 20200917 0 10.39 11.2 9.65 10.97 622071 10.97 up down incorrect
ACIU.US AC Immune SA 20200917 0 8.77 8.98 8.715 8.95 164000 8.95 up up correct
ACIW.US ACI Worldwide Inc 20200917 0 26.66 26.915 26.32 26.61 1073379 26.61 down up incorrect
ACLS.US Axcelis Technologies Inc 20200917 0 21.38 22.31 21.17 22.3 349077 22.3 up up correct
ACMR.US ACM Research Inc 20200917 0 68.09 71.39 66.67 70.35 454600 70.35 up down incorrect
ACNB.US ACNB Corporation 20200917 0 21.8 21.8 21.0228 21.39 7504 20.4363 down down correct
ACOR.US Acorda Therapeutics Inc 20200917 0 0.55 0.6185 0.535 0.5804 246054 3.4824 up up correct
ACRS.US Aclaris Therapeutics Inc 20200917 0 2.37 2.62 2.321 2.54 278512 2.54 up up correct
ACRX.US AcelRx Pharmaceuticals Inc 20200917 0 1.31 1.5 1.27 1.37 1700700 1.37 up up correct
ACST.US Acasti Pharma Inc 20200917 0 0.2 0.2 0.19 0.1948 383568 1.5584 down down correct
ACTG.US Acacia Research Corporation 20200917 0 3.74 3.84 3.58 3.8 46577 3.8 up down incorrect
ADAP.US Adaptimmune Therapeutics plc 20200917 0 10.51 10.93 10.07 10.75 649693 10.75 up up correct
ADBE.US Adobe Inc 20200917 0 464.442 475.17 460.5 474.3 4560776 474.3 up down incorrect
ADES.US Advanced Emissions Solutions Inc 20200917 0 4.09 4.16 3.99 4.01 137746 4.01 down down correct
ADI.US Analog Devices Inc 20200917 0 112.81 115.63 112.599 115.49 2537835 113.0956 up up correct
ADIL.US Adial Pharmaceuticals Inc 20200917 0 1.3 1.33 1.3 1.3 39465 1.3
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20200917 0 0.2997 0.3 0.261 0.3 4522 0.3 up down incorrect
ADMA.US ADMA Biologics Inc 20200917 0 2.39 2.48 2.34 2.41 1966124 2.41 up up correct
ADMP.US Adamis Pharmaceuticals Corporation 20200917 0 0.7901 0.7955 0.7602 0.79 1956859 0.79 down up incorrect
ADMS.US Adamas Pharmaceuticals Inc 20200917 0 4.38 4.64 4.34 4.61 133383 4.61 up down incorrect
ADN.US Advent Technologies Holdings Inc 20200917 0 10.41 10.455 10.3 10.34 12800 10.34 down down correct
ADNWW.US Advent Technologies Holdings Inc 20200917 0 0.59 0.665 0.59 0.63 114222 0.63 up up correct
ADP.US Automatic Data Processing Inc 20200917 0 134.77 137.97 134.2 137.87 1575316 134.5761 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20200917 0 43.99 45.82 43.864 44.87 901400 44.87 up up correct
ADSK.US Autodesk Inc 20200917 0 225.5 227.5055 220.43 226.97 1884476 226.97 up up correct
ADTN.US ADTRAN Inc 20200917 0 10.37 10.52 10.265 10.35 274026 10.0897 down up incorrect
ADTX.US Aditxt Inc 20200917 0 1.97 2.01 1.94 1.98 430900 1.98 up down incorrect
ADUS.US Addus HomeCare Corporation 20200917 0 94.89 96.14 94.2 96.08 76116 96.08 up up correct
ADV.US Advantage Solutions Inc 20200917 0 10.28 10.298 10.2 10.211 11000 10.211 down down correct
ADVM.US Adverum Biotechnologies Inc 20200917 0 12.55 12.96 12.38 12.83 342890 12.83 up up correct
ADXN.US Addex Therapeutics Ltd 20200917 0 13.519 13.519 13.519 13.519 600 13.519
ADXS.US Advaxis Inc 20200917 0 0.45 0.45 0.421 0.434 785000 0.434 down down correct
AEGN.US Aegion Corporation 20200917 0 14.57 15.25 14.57 15.03 81985 15.03 up up correct
AEHL.US Antelope Enterprise Holdings Limited 20200917 0 2.17 2.19 2 2.12 223801 2.12 down down correct
AEHR.US Aehr Test Systems 20200917 0 1.43 1.58 1.42 1.51 105500 1.51 up up correct
AEIS.US Advanced Energy Industries Inc 20200917 0 58.42 60.14 57.85 60.03 281528 59.7733 up up correct
AEL.US PB 20200917 0 25.36 25.3782 25.14 25.31 19718 23.5253 down down correct
AEMD.US Aethlon Medical Inc 20200917 0 1.53 1.5383 1.41 1.48 207465 1.48 down down correct
AEP.US American Electric Power Company Inc 20200917 0 80.01 80.07 79.115 80.04 1562757 76.6373 up up correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20200917 0 47.99 47.99 47.69 47.87 354200 44.2849 down down correct
AEPPZ.US American Electric Power Company Inc 20200917 0 48.44 48.85 48.36 48.56 92700 45.0477 up up correct
AERI.US Aerie Pharmaceuticals Inc 20200917 0 11.61 12.0567 11.4693 11.79 581114 11.79 up down incorrect
AESE.US Allied Esports Entertainment Inc 20200917 0 1.42 1.66 1.4 1.55 1405900 1.55 up up correct
AEY.US ADDvantage Technologies Group Inc 20200917 0 2.1 2.14 2.065 2.07 61305 2.07 down down correct
AEYE.US AudioEye Inc 20200917 0 13.02 15.35 13.01 14.97 302508 14.97 up up correct
AEZS.US Aeterna Zentaris Inc 20200917 0 0.365 0.374 0.36 0.3711 2387985 0.3711 up up correct
AFBI.US Affinity Bancshares Inc 20200917 0 8.7114 8.7114 8.7114 8.7114 591 8.7114
AFIB.US Acutus Medical Inc 20200917 0 35 36.395 33.89 34.51 327000 34.51 down down correct
AFIN.US American Finance Trust Inc 20200917 0 6.85 7 6.78 6.86 481191 6.212 up up correct
AFINP.US American Finance Trust Inc 20200917 0 23.94 24.11 23.76 24.11 9800 22.015 up up correct
AFMD.US Affimed N.V 20200917 0 3.49 3.76 3.45 3.7 756416 3.7 up up correct
AFYA.US Afya Limited 20200917 0 24.97 25.05 23.98 24.46 169400 24.46 down down correct
AGBA.US AGBA Acquisition Limited 20200917 0 10.36 10.36 10.35 10.35 1000 10.35 down up incorrect
AGBAR.US AGBA Acquisition Limited 20200917 0 0.24 0.2412 0.2389 0.2389 3367 0.2389 down down correct
AGBAU.US AGBA Acquisition Limited 20200917 0 10.7 10.7 10.7 10.7 0 10.7
AGBAW.US AGBA Acquisition Limited 20200917 0 0.54 0.55 0.35 0.46 18553 0.46 down down correct
AGEN.US Agenus Inc 20200917 0 5.07 5.25 5.03 5.19 4515188 5.19 up down incorrect
AGFS.US AgroFresh Solutions Inc 20200917 0 2.66 3.05 2.62 3.03 478800 3.03 up up correct
AGILW.US AgileThought Inc 20200917 0 0.5 0.5 0.4981 0.4981 10000 0.4981 down down correct
AGIO.US Agios Pharmaceuticals Inc 20200917 0 37.9 38.835 37.61 38.67 324083 38.67 up up correct
AGLE.US Aeglea BioTherapeutics Inc 20200917 0 7.68 7.84 7.54 7.77 99400 7.77 up up correct
AGMH.US AGM Group Holdings Inc 20200917 0 14.6 15.45 14.4 15.236 6900 15.236 up up correct
AGNC.US AGNC Investment Corp 20200917 0 14.5 14.69 14.44 14.6 4880111 13.0547 up up correct
AGNCM.US AGNC Investment Corp 20200917 0 23.56 23.56 23.41 23.43 17177 21.4966 down up incorrect
AGNCN.US AGNC Investment Corp 20200917 0 24.4 24.4808 24.25 24.34 26977 22.3417 down down correct
AGNCO.US AGNC Investment Corp 20200917 0 23.59 23.6707 23.4 23.46 33389 21.6115 down down correct
AGNCP.US AGNC Investment Corp. 20200917 0 22.75 22.898 22.75 22.8798 37584 21.1267 up up correct
AGRX.US Agile Therapeutics Inc 20200917 0 3.75 3.78 3.62 3.69 1114710 3.69 down down correct
AGTC.US Applied Genetic Technologies Corporation 20200917 0 5.05 5.1886 4.94 5.08 109710 5.08 up up correct
AGYS.US Agilysys Inc 20200917 0 26.59 26.64 25.92 26.15 148416 26.15 down down correct
AHCO.US AdaptHealth Corp 20200917 0 22.75 24.07 22.75 22.88 332100 22.88 up down incorrect
AHPI.US Allied Healthcare Products Inc 20200917 0 5.99 6.16 5.3537 5.58 228405 5.58 down down correct
AIH.US Aesthetic Medical International Holdings Group Limited 20200917 0 4.187 4.45 4.18 4.33 41700 4.33 up up correct
AIHS.US Senmiao Technology Limited 20200917 0 0.4481 0.452 0.43 0.45 213042 0.45 up up correct
AIKI.US AIkido Pharma Inc 20200917 0 0.5615 0.5864 0.5508 0.5839 1316448 0.5839 up up correct
AIMC.US Altra Industrial Motion Corp 20200917 0 40.47 40.95 39.73 40.51 385641 40.2556 up up correct
AINV.US Apollo Investment Corporation 20200917 0 9.45 9.48 9.35 9.39 516640 7.8966 down down correct
AIRG.US Airgain Inc 20200917 0 13.3 13.35 13.16 13.29 70200 13.29 down down correct
AIRT.US Air T Inc 20200917 0 10.52 10.61 10.52 10.55 1217 10.55 up up correct
AIRTP.US Air T Inc 20200917 0 22 22 22 22 100 19.9052
AKAM.US Akamai Technologies Inc 20200917 0 104.94 106.95 104.1012 106.88 1223131 106.88 up up correct
AKBA.US Akebia Therapeutics Inc 20200917 0 2.68 3.08 2.62 2.95 11641200 2.95 up down incorrect
AKRO.US Akero Therapeutics Inc 20200917 0 36.54 36.82 35.48 36.16 109900 36.16 down down correct
AKTS.US Akoustis Technologies Inc 20200917 0 7.97 8.15 7.87 8.03 284800 8.03 up up correct
AKTX.US Akari Therapeutics Plc 20200917 0 1.69 1.8 1.66 1.8 58061 1.8 up down incorrect
AKU.US Akumin Inc 20200917 0 3 3 2.97 2.99 1600 2.99 down down correct
AKUS.US Akouos Inc 20200917 0 23.64 24.83 22.691 23.38 293100 23.38 down down correct
ALAC.US Alberton Acquisition Corporation 20200917 0 10.73 10.73 10.73 10.73 900 10.73
ALACR.US Alberton Acquisition Corporation RT 20200917 0 0.25 0.25 0.25 0.25 23 0.25
ALACU.US Alberton Acquisition Corporation 20200917 0 10.8 10.8 10.8 10.8 0 10.8
ALACW.US Alberton Acquisition Corporation 20200917 0 0.2495 0.25 0.21 0.21 22942 0.21 down up incorrect
ALBO.US Albireo Pharma Inc 20200917 0 39.52 40.02 38.01 39.05 319800 39.05 down down correct
ALCO.US Alico Inc 20200917 0 30.16 30.413 30.14 30.39 3243 29.0841 up up correct
ALDX.US Aldeyra Therapeutics Inc 20200917 0 7.01 7.2257 6.93 7.11 643266 7.11 up up correct
ALEC.US Alector Inc 20200917 0 13.87 14.32 13.747 14.1 559500 14.1 up up correct
ALGN.US Align Technology Inc 20200917 0 323.37 329.26 319.02 328.03 620465 328.03 up up correct
ALGT.US Allegiant Travel Company 20200917 0 140.22 142.581 137.96 138.51 141125 138.51 down down correct
ALIM.US Alimera Sciences Inc 20200917 0 5.46 5.86 5.46 5.61 22600 5.61 up up correct
ALJJ.US ALJ Regional Holdings Inc 20200917 0 0.91 0.91 0.82 0.84 89300 0.84 down down correct
ALKS.US Alkermes plc 20200917 0 17.8 18.695 17.68 18.45 1522483 18.45 up up correct
ALLK.US Allakos Inc 20200917 0 79.55 82.18 77.8169 81.23 94980 81.23 up up correct
ALLO.US Allogene Therapeutics Inc 20200917 0 36.11 37.25 35.87 37.18 606836 37.18 up up correct
ALLT.US Allot Ltd 20200917 0 8.93 9.59 8.93 9.41 268931 9.41 up up correct
ALNA.US Allena Pharmaceuticals Inc 20200917 0 1.33 1.43 1.32 1.37 418800 1.37 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20200917 0 130.41 132.96 129.515 131.02 408471 131.02 up up correct
ALOT.US AstroNova Inc 20200917 0 7.37 7.9 7.37 7.79 17883 7.79 up up correct
ALPN.US Alpine Immune Sciences Inc 20200917 0 8.1 8.67 8 8.33 67676 8.33 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20200917 0 0.046 0.047 0.042 0.042 349197 0.042 down up incorrect
ALRM.US Alarm.com Holdings Inc 20200917 0 55.45 55.655 52.35 53.93 912200 53.93 down down correct
ALRN.US Aileron Therapeutics Inc 20200917 0 1.21 1.35 1.2 1.34 735700 1.34 up up correct
ALRS.US Alerus Financial Corporation 20200917 0 22.4 22.46 20.76 22.16 29279 21.5801 down down correct
ALT.US Altimmune Inc 20200917 0 14.1 15.63 13.7 14.02 3076741 14.02 down up incorrect
ALTM.US Altus Midstream Company 20200917 0 11.95 12.5 11.792 12.5 5537 11.3821 up up correct
ALTO.US Alto Ingredients Inc 20200917 0 5.85 6.23 5.51 6.1 6146621 6.1 up up correct
ALTR.US Altair Engineering Inc 20200917 0 39.52 40.8 38.63 40.66 288600 40.66 up up correct
ALVR.US AlloVir Inc 20200917 0 25 27.49 24.69 26.05 492200 26.05 up up correct
ALXO.US ALX Oncology Holdings Inc 20200917 0 39.52 40.225 38.02 38.22 246300 38.22 down up incorrect
ALYA.US Alithya Group Inc 20200917 0 2.07 2.15 2.03 2.13 8800 2.13 up up correct
AMAL.US Amalgamated Financial Corp 20200917 0 12.47 12.58 12.35 12.41 31187 12.0997 down down correct
AMAT.US Applied Materials Inc 20200917 0 54.82 56.63 54.69 56.34 7098656 55.7768 up up correct
AMBA.US Ambarella Inc 20200917 0 52.01 53 51.55 52.19 309422 52.19 up up correct
AMCX.US AMC Networks Inc 20200917 0 24.77 25.33 24.63 25.28 1814862 25.28 up up correct
AMD.US Advanced Micro Devices Inc 20200917 0 74.88 76.625 74.2 76.55 55619100 76.55 up up correct
AMED.US Amedisys Inc 20200917 0 234.79 237.97 232.58 235.14 174690 235.14 up up correct
AMEH.US Apollo Medical Holdings Inc 20200917 0 17.21 17.44 16.83 16.94 110448 16.94 down down correct
AMGN.US Amgen Inc 20200917 0 243.53 249.72 243.02 248.08 2801126 239.012 up up correct
AMKR.US Amkor Technology Inc 20200917 0 11.19 11.56 11.01 11.48 1657888 11.3684 up up correct
AMNB.US American National Bankshares Inc 20200917 0 21.71 22.2899 21.7 22.1 9259 21.2015 up up correct
AMOT.US Allied Motion Technologies Inc 20200917 0 40.55 40.82 40.15 40.27 5071 26.7559 down down correct
AMPG.US AmpliTech Group Inc 20200917 0 0.051 0.058 0.051 0.0577 82600 1.154 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20200917 0 19.39 19.58 19.25 19.45 173286 19.45 up down incorrect
AMRK.US A 20200917 0 33.81 33.98 30.05 33.24 120762 30.2017 down down correct
AMRN.US Amarin Corporation plc 20200917 0 4.2 4.285 4.08 4.2 9023252 4.2
AMRS.US Amyris Inc 20200917 0 2.72 2.92 2.69 2.89 2656800 2.89 up down incorrect
AMSC.US American Superconductor Corporation 20200917 0 12.27 12.31 11.91 12.14 135672 12.14 down down correct
AMSF.US AMERISAFE Inc 20200917 0 59.99 60.445 58.5 58.64 159750 50.5499 down down correct
AMSWA.US American Software Inc 20200917 0 14.22 14.35 14.08 14.21 94650 13.8432 down down correct
AMTB.US Amerant Bancorp Inc 20200917 0 11.6 11.75 11.3 11.59 26652 11.5702 down down correct
AMTBB.US Amerant Bancorp Inc 20200917 0 9.1 9.1 8.56 8.56 14300 8.56 down up incorrect
AMTI.US Applied Molecular Transport Inc 20200917 0 30.89 33.95 29.99 33.01 235300 33.01 up up correct
AMTX.US Aemetis Inc 20200917 0 2.11 2.8 2.0797 2.61 4262628 2.61 up up correct
AMWD.US American Woodmark Corporation 20200917 0 82.94 85.08 81.7 81.93 105115 81.93 down up incorrect
AMYT.US Amryt Pharma plc 20200917 0 13 13.575 12.725 12.725 14300 12.725 down down correct
AMZN.US Amazon.com Inc 20200917 0 3009.25 3029.432 2972.55 3008.73 6449050 3008.73 down down correct
ANAB.US AnaptysBio Inc 20200917 0 15.6 15.93 15.45 15.81 150702 15.81 up up correct
ANAT.US American National Group Inc 20200917 0 73.04 74.36 72.6 73.96 36125 71.6127 up down incorrect
ANDE.US The Andersons Inc 20200917 0 19.6 19.87 19.3 19.59 205736 18.9416 down down correct
ANGI.US Angi Inc 20200917 0 10.98 11.175 10.34 10.6 5270470 10.6 down down correct
ANGO.US AngioDynamics Inc 20200917 0 9.27 9.49 9.2 9.34 193159 9.34 up down incorrect
ANIK.US Anika Therapeutics Inc 20200917 0 36.72 37.15 36.29 36.69 74628 36.69 down down correct
ANIP.US ANI Pharmaceuticals Inc 20200917 0 29.13 30.01 29.13 29.84 45428 29.84 up up correct
ANIX.US Anixa Biosciences Inc 20200917 0 2.3 2.4 2.27 2.37 129600 2.37 up up correct
ANNX.US Annexon Inc 20200917 0 22.26 22.79 21.21 21.29 323300 21.29 down down correct
ANPC.US AnPac Bio 20200917 0 5 5.5 4.8801 5.195 80026 5.195 up up correct
ANSS.US ANSYS Inc 20200917 0 308.83 313.3 305.01 308.88 518402 308.88 up up correct
ANTE.US AirNet Technology Inc 20200917 0 0.85 0.88 0.85 0.86 14700 0.86 up up correct
ANY.US Sphere 3D Corp 20200917 0 2.25 2.45 2.18 2.44 312540 2.44 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20200917 0 12.53 12.76 12.5 12.64 55657 12.64 up up correct
AOUT.US American Outdoor Brands Inc 20200917 0 13.27 14.522 13.02 14.31 229300 14.31 up up correct
APA.US APA Corporation 20200917 0 12.15 12.59 12 12.42 8010401 12.3061 up up correct
APDN.US Applied DNA Sciences Inc 20200917 0 8.28 8.4 8.14 8.24 113987 8.24 down down correct
APEI.US American Public Education Inc 20200917 0 28.17 28.8742 27.79 27.95 43041 27.95 down down correct
APEN.US Apollo Endosurgery Inc 20200917 0 1.34 1.41 1.34 1.37 18300 1.37 up up correct
API.US Agora Inc 20200917 0 47.5 49.93 47.307 49.44 247700 49.44 up up correct
APLS.US Apellis Pharmaceuticals Inc 20200917 0 31.09 31.98 30.55 31.91 458800 31.91 up up correct
APLT.US Applied Therapeutics Inc 20200917 0 23.48 24.35 23.166 23.95 75600 23.95 up up correct
APM.US Aptorum Group Limited 20200917 0 1.65 1.83 1.65 1.7 143196 1.7 up up correct
APOG.US Apogee Enterprises Inc 20200917 0 21.6 23.8338 21.04 23.5 919288 22.8532 up up correct
APOP.US Cellect Biotechnology Ltd 20200917 0 2.14 2.29 2.14 2.24 40666 8.96 up up correct
APPF.US AppFolio Inc 20200917 0 141.19 144.92 138.78 144.36 97300 144.36 up down incorrect
APPH.US AppHarvest Inc 20200917 0 9.9 10.005 9.88 9.98 184400 9.98 up up correct
APPHW.US AppHarvest Inc 20200917 0 1.524 2 1.4 1.58 40433 1.58 up up correct
APPN.US Appian Corporation 20200917 0 58.87 59.312 56.97 57.78 532300 57.78 down down correct
APPS.US Digital Turbine Inc 20200917 0 30.21 32.93 28.24 32.35 7640200 32.35 up up correct
APRE.US Aprea Therapeutics Inc 20200917 0 28.2 29.78 28.2 29.26 72800 29.26 up up correct
APTO.US Aptose Biosciences Inc 20200917 0 5.9 6.02 5.7902 5.87 338803 5.87 down down correct
APTX.US Aptinyx Inc 20200917 0 3.43 3.5 3.33 3.43 180100 3.43
APVO.US Aptevo Therapeutics Inc 20200917 0 8.12 8.17 7.68 7.75 25100 7.75 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20200917 0 1.04 1.04 1.03 1.03 5500 1.03 down down correct
APYX.US Apyx Medical Corporation 20200917 0 4.98 5.14 4.89 4.98 13700 4.98
AQB.US AquaBounty Technologies Inc 20200917 0 4.16 4.629 4.02 4.5 1802326 4.5 up up correct
AQMS.US Aqua Metals Inc 20200917 0 0.956 1 0.94 0.965 132000 0.965 up up correct
AQST.US Aquestive Therapeutics Inc 20200917 0 7.74 8.934 7.59 8.91 1818600 8.91 up down incorrect
ARAV.US Aravive Inc 20200917 0 6.01 6.01 5.67 5.81 80469 5.81 down down correct
ARAY.US Accuray Incorporated 20200917 0 2.37 2.395 2.3 2.35 268828 2.35 down down correct
ARCB.US ArcBest Corporation 20200917 0 31.61 32.32 31.5 31.6 157834 31.3959 down up incorrect
ARCC.US Ares Capital Corporation 20200917 0 13.955 14 13.89 13.92 1821244 12.5261 down down correct
ARCE.US Arco Platform Limited 20200917 0 40.7 41.68 39.31 39.42 499800 39.42 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20200917 0 43.72 46.13 43.29 45.53 280776 45.53 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20200917 0 7.06 7.26 6.87 7.11 26000 7.11 up up correct
ARDX.US Ardelyx Inc 20200917 0 6.22 6.22 5.79 6 927337 6 down down correct
AREC.US American Resources Corporation 20200917 0 1.45 1.53 1.44 1.52 113481 1.52 up up correct
ARGO.US PA 20200917 0 25.17 25.314 25.08 25.14 87521 23.9318 down down correct
ARGX.US argenx SE 20200917 0 239.4 245.03 239.4 244.46 233100 244.46 up up correct
ARKO.US Arko Corp 20200917 0 10.05 10.09 10.01 10.03 54002 10.03 down down correct
ARKOW.US Arko Corp 20200917 0 1.36 1.36 1.2 1.2499 24195 1.2499 down down correct
ARKR.US Ark Restaurants Corp 20200917 0 11.09 12.19 11.09 12 22300 12 up up correct
ARLP.US Alliance Resource Partners L.P 20200917 0 3.22 3.27 3.12 3.22 426049 3.0718
ARNA.US Arena Pharmaceuticals Inc 20200917 0 69.57 70.62 65.85 70.58 376000 70.58 up up correct
AROW.US Arrow Financial Corporation 20200917 0 26.89 27.31 26.7 26.73 24063 25.7431 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20200917 0 25.19 27.61 25.19 27.22 230100 27.22 up up correct
ARTL.US Artelo Biosciences Inc 20200917 0 0.86 0.9 0.86 0.88 21600 0.88 up up correct
ARTLW.US Artelo Biosciences Inc 20200917 0 0.09 0.0901 0.09 0.09 10 0.09
ARTNA.US Artesian Resources Corporation 20200917 0 33.9 34.61 33.9 34.45 19093 33.3322 up up correct
ARTW.US Art's 20200917 0 2.35 2.38 2.24 2.36 39800 2.36 up up correct
ARVL.US Arrival 20200917 0 10.03 10.1 10.02 10.065 81783 10.065 up up correct
ARVN.US Arvinas Inc 20200917 0 27.12 27.5 26.55 26.82 518000 26.82 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20200917 0 46.36 48.95 45.55 45.75 2649992 45.75 down up incorrect
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20200917 0 21.76 21.76 21.76 21.76 0 19.3567
ASLE.US AerSale Corporation 20200917 0 10.26 10.26 10.23 10.25 766503 10.25 down down correct
ASLEW.US AerSale Corporation 20200917 0 0.62 0.6499 0.5901 0.615 333634 0.615 down down correct
ASLN.US ASLAN Pharmaceuticals Limited 20200917 0 1.5899 1.5899 1.52 1.52 30071 1.52 down down correct
ASMB.US Assembly Biosciences Inc 20200917 0 17.7 18.49 17.6254 18 203194 18 up down incorrect
ASML.US ASML Holding N.V 20200917 0 355.51 367.63 355.14 366.74 901010 363.3195 up up correct
ASPS.US Altisource Portfolio Solutions S.A 20200917 0 13.76 13.972 13.09 13.28 64389 13.28 down down correct
ASPU.US Aspen Group Inc 20200917 0 11.4 12.05 11.29 11.98 136500 11.98 up up correct
ASRT.US Assertio Holdings Inc 20200917 0 0.72 0.75 0.7 0.7356 418661 2.9424 up up correct
ASRV.US AmeriServ Financial Inc 20200917 0 2.7 2.7398 2.68 2.69 7849 2.5985 down up incorrect
ASTC.US Astrotech Corporation 20200917 0 1.5 1.6136 1.46 1.51 253767 1.51 up up correct
ASTE.US Astec Industries Inc 20200917 0 52.54 54.23 50.36 53.68 205308 53.2235 up up correct
ASTS.US AST SpaceMobile Inc 20200917 0 10.19 10.19 10.1 10.16 17900 10.16 down down correct
ASTSW.US AST SpaceMobile Inc 20200917 0 1.14 1.14 1.01 1.01 80986 1.01 down down correct
ASUR.US Asure Software Inc 20200917 0 7.7 7.91 7.5701 7.67 112294 7.67 down down correct
ASYS.US Amtech Systems Inc 20200917 0 5.38 5.49 5.38 5.45 13070 5.45 up up correct
ATAX.US America First Multifamily Investors L.P 20200917 0 4.13 4.1704 4.11 4.1389 64950 3.8298 up up correct
ATCX.US Atlas Technical Consultants Inc 20200917 0 8.14 9.07 8.14 9.07 7500 9.07 up up correct
ATEC.US Alphatec Holdings Inc 20200917 0 6.02 6.1 5.91 5.99 181500 5.99 down down correct
ATER.US Aterian Inc 20200917 0 7.81 7.94 7.71 7.94 54300 7.94 up up correct
ATEX.US Anterix Inc 20200917 0 44.28 44.28 38.37 40.51 427805 40.51 down down correct
ATHE.US Alterity Therapeutics Limited 20200917 0 2.07 2.49 2.02 2.4 1011557 2.4 up down incorrect
ATHX.US Athersys Inc 20200917 0 2.16 2.18 2.05 2.06 1171804 2.06 down down correct
ATIF.US ATIF Holdings Limited 20200917 0 1.12 1.16 1.03 1.06 1573300 1.06 down up incorrect
ATLC.US Atlanticus Holdings Corporation 20200917 0 13.31 13.88 13.2 13.7 5900 13.7 up up correct
ATLO.US Ames National Corporation 20200917 0 18.15 18.5 17.75 18.09 21073 17.1069 down down correct
ATMH.US All Things Mobile Analytic Inc 20200917 0 0.12 0.285 0.12 0.285 600 0.285 up down incorrect
ATNF.US 180 Life Sciences Corp 20200917 0 10.9 10.9268 10.89 10.9268 2660 10.9268 up up correct
ATNI.US ATN International Inc 20200917 0 52.09 52.84 51.64 52.04 101617 51.1039 down down correct
ATNX.US Athenex Inc 20200917 0 12.97 13.1 12.54 13.06 880200 13.06 up up correct
ATOM.US Atomera Incorporated 20200917 0 10.19 10.62 10.01 10.49 402500 10.49 up up correct
ATOS.US Atossa Therapeutics Inc 20200917 0 2.39 2.73 2.31 2.32 1814480 2.32 down down correct
ATRA.US Atara Biotherapeutics Inc 20200917 0 15.45 15.96 15.31 15.8 796519 15.8 up up correct
ATRC.US AtriCure Inc 20200917 0 40.65 41.13 38.51 39.89 330672 39.89 down up incorrect
ATRI.US Atrion Corporation 20200917 0 634.5 634.5 630.39 630.39 2016 621.8328 down down correct
ATRO.US Astronics Corporation 20200917 0 8.42 8.58 8.2701 8.54 422675 8.54 up up correct
ATRS.US Antares Pharma Inc 20200917 0 2.74 2.81 2.73 2.77 429900 2.77 up up correct
ATSG.US Air Transport Services Group Inc 20200917 0 24.94 25.29 24.55 25.24 309678 25.24 up up correct
ATVI.US Activision Blizzard Inc 20200917 0 78.06 79.19 77.71 78.77 7609525 78.3904 up up correct
ATXI.US Avenue Therapeutics Inc 20200917 0 11.34 11.72 10.9 11.16 77800 11.16 down down correct
ATXS.US Astria Therapeutics Inc 20200917 0 40.44 41.7 39.78 41.64 21583 41.64 up up correct
ATY.US AcuityAds Holdings Inc. Common Shares 20200917 0 2.64 2.818 2.614 2.751 32700 2.751 up up correct
AUB.US Atlantic Union Bankshares Corporation 20200917 0 22.22 22.61 22.11 22.5 377767 21.6823 up up correct
AUBAP.US Atlantic Union Bankshares Corporation 20200917 0 26.44 26.44 26.09 26.29 25300 24.3212 down down correct
AUBN.US Auburn National Bancorporation Inc 20200917 0 39.18 39.18 39.18 39.18 545 37.8834
AUDC.US AudioCodes Ltd 20200917 0 30.59 30.94 29.795 30.19 380362 29.8692 down down correct
AUID.US Ipsidy Inc. Common Stock 20200917 0 3.315 3.4245 3.3 3.3375 1666 3.3375 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20200917 0 14.74 15.04 14.73 14.95 661077 14.95 up up correct
AUTL.US Autolus Therapeutics plc 20200917 0 13.71 14.27 13.52 14 80900 14 up up correct
AUTO.US AutoWeb Inc 20200917 0 3.6 3.7 3.45 3.6 199000 3.6
AUVI.US Applied UV Inc 20200917 0 6.25 6.85 6.13 6.19 204200 6.19 down down correct
AVAV.US AeroVironment Inc 20200917 0 64.03 65.28 63.516 64.41 135249 64.41 up up correct
AVCO.US Avalon GloboCare Corp 20200917 0 1.26 1.397 1.26 1.34 390833 1.34 up up correct
AVCT.US American Virtual Cloud Technologies Inc 20200917 0 4.36 4.65 4.12 4.31 325700 4.31 down down correct
AVCTW.US AVCTW 20200917 0 0.3 0.37 0.3 0.3181 99360 0.3181 up up correct
AVDL.US Avadel Pharmaceuticals plc 20200917 0 5.88 5.95 5.64 5.91 637045 5.91 up up correct
AVEO.US AVEO Pharmaceuticals Inc 20200917 0 6.17 6.28 6 6.09 468400 6.09 down down correct
AVGO.US Broadcom Inc 20200917 0 355 370.115 355 365.92 2286423 349.1817 up up correct
AVGOP.US Broadcom Inc 20200917 0 1244 1244 1244 1244 1100 1165.3804
AVGR.US Avinger Inc 20200917 0 0.374 0.374 0.3417 0.345 6685680 0.345 down up incorrect
AVID.US Avid Technology Inc 20200917 0 7.9 8.14 7.7 7.99 413822 7.99 up up correct
AVNW.US Aviat Networks Inc 20200917 0 21.17 21.37 20.26 20.65 43371 10.325 down down correct
AVRO.US AVROBIO Inc 20200917 0 15.95 16.7 15.72 16.43 116600 16.43 up down incorrect
AVT.US Avnet Inc 20200917 0 27.18 27.9 27.07 27.52 656134 26.7086 up up correct
AVTX.US Avalo Therapeutics Inc 20200917 0 2.64 2.858 2.613 2.84 345100 2.84 up up correct
AVXL.US Anavex Life Sciences Corp 20200917 0 4.09 4.27 4.02 4.19 493500 4.19 up up correct
AWH.US Aspira Women's Health Inc 20200917 0 2.97 3.05 2.75 2.92 989253 2.92 down down correct
AWRE.US Aware Inc 20200917 0 2.78 2.9 2.7 2.7 24800 2.7 down down correct
AXAS.US Abraxas Petroleum Corporation 20200917 0 0.1611 0.1725 0.1595 0.165 268179 3.3 up up correct
AXDX.US Accelerate Diagnostics Inc 20200917 0 10.87 11.16 10.61 11.04 168825 11.04 up up correct
AXGN.US AxoGen Inc 20200917 0 12.72 12.92 12.3 12.56 307813 12.56 down down correct
AXLA.US Axcella Health Inc 20200917 0 4.69 4.85 4.63 4.775 104100 4.775 up down incorrect
AXNX.US Axonics Inc 20200917 0 40.92 42.55 40.17 42.29 519400 42.29 up up correct
AXON.US Axon Enterprise Inc 20200917 0 83 83.239 81.65 82.83 293088 82.83 down up incorrect
AXSM.US Axsome Therapeutics Inc 20200917 0 80.35 82.7383 78.84 79.08 402040 79.08 down down correct
AXTI.US AXT Inc 20200917 0 5.8 5.83 5.56 5.68 328100 5.68 down down correct
AY.US Atlantica Sustainable Infrastructure plc 20200917 0 27.59 27.77 27.205 27.54 466549 25.9931 down down correct
AYLA.US Ayala Pharmaceuticals Inc 20200917 0 12.13 14.94 12.13 14.549 62800 14.549 up up correct
AYRO.US Ayro Inc 20200917 0 2.75 3.1 2.75 3 1309968 3 up up correct
AYTU.US Aytu Biopharma Inc 20200917 0 1.27 1.39 1.22 1.38 585294 13.8 up up correct
AZN.US AstraZeneca PLC 20200917 0 55.74 56.15 55.49 55.94 3991914 54.443 up up correct
AZPN.US Aspen Technology Inc 20200917 0 127.67 130.21 127.52 129.51 340679 129.51 up up correct
AZRX.US AzurRx BioPharma Inc 20200917 0 0.81 0.8499 0.81 0.8254 22406 8.254 up up correct
BAND.US Bandwidth Inc 20200917 0 142.78 162.26 137.116 150.06 2349800 150.06 up up correct
BANF.US BancFirst Corporation 20200917 0 43.68 44 43.36 43.63 67422 42.326 down down correct
BANR.US Banner Corporation 20200917 0 33.11 33.57 33.06 33.15 138316 31.789 up up correct
BANX.US StoneCastle Financial Corp 20200917 0 19.175 19.5965 19 19.5965 11581 17.827 up up correct
BATRA.US The Liberty Braves Group 20200917 0 21.17 21.335 20.48 20.51 55400 20.51 down down correct
BATRK.US The Liberty Braves Group 20200917 0 21.46 21.62 20.56 20.62 123700 20.62 down up incorrect
BBBY.US Bed Bath & Beyond Inc 20200917 0 12.65 12.9352 12.521 12.73 4488278 12.73 up up correct
BBCP.US Concrete Pumping Holdings Inc 20200917 0 3.76 3.88 3.62 3.69 51700 3.69 down down correct
BBGI.US Beasley Broadcast Group Inc 20200917 0 1.35 1.37 1.33 1.34 31000 1.34 down up incorrect
BBI.US Brickell Biotech Inc 20200917 0 0.82 0.85 0.81 0.84 664200 0.84 up up correct
BBIG.US Vinco Ventures Inc 20200917 0 1.9 1.94 1.74 1.75 174626 1.75 down down correct
BBIO.US BridgeBio Pharma Inc 20200917 0 37 38.56 36.98 38.46 661300 38.46 up down incorrect
BBQ.US BBQ Holdings Inc 20200917 0 5.15 5.2 4.71 4.71 27100 4.71 down down correct
BBSI.US Barrett Business Services Inc 20200917 0 52.32 53.49 52.22 52.34 61257 51.2745 up down incorrect
BCBP.US BCB Bancorp Inc 20200917 0 8.12 8.22 8.1 8.19 20205 7.7316 up up correct
BCDA.US BioCardia Inc 20200917 0 2.31 2.4 2.25 2.34 94365 2.34 up up correct
BCEL.US Atreca Inc 20200917 0 14.16 14.9 14.04 14.59 207100 14.59 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20200917 0 14.48 14.8283 14.26 14.62 242511 14.62 up up correct
BCML.US BayCom Corp 20200917 0 11.27 12.92 11.18 11.35 22000 11.35 up up correct
BCOR.US Blucora Inc 20200917 0 9.43 9.495 9.16 9.34 352664 9.34 down down correct
BCOV.US Brightcove Inc 20200917 0 9.9 10.09 9.845 10.03 115143 10.03 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20200917 0 7.31 7.31 6.8997 7.1733 1184 7.1733 down down correct
BCPC.US Balchem Corporation 20200917 0 92.91 95.58 92.6 95.27 92594 94.4121 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20200917 0 3.88 4.07 3.88 3.99 4430687 3.99 up up correct
BCTX.US BriaCell Therapeutics Corp 20200917 0 4.43 4.43 4.43 4.43 398 4.43
BCYC.US Bicycle Therapeutics plc 20200917 0 20.83 21.282 20.3 20.65 46400 20.65 down down correct
BDREX.US BDREX 20200917 0 9.57 9.57 9.57 9.57 0 1.8173
BDRWX.US BDRWX 20200917 0 9.56 9.56 9.56 9.56 0 1.8015
BDSI.US BioDelivery Sciences International Inc 20200917 0 3.97 4.1 3.94 4.05 465792 4.05 up down incorrect
BDTX.US Black Diamond Therapeutics Inc 20200917 0 29.29 31.97 29 31.33 459907 31.33 up up correct
BEAM.US Beam Therapeutics Inc 20200917 0 28.4 29.94 28 28.39 643200 28.39 down down correct
BECN.US Beacon Roofing Supply Inc 20200917 0 30.57 31.06 29.98 30.43 372161 30.43 down down correct
BEEM.US Beam Global 20200917 0 13.63 13.9099 12.72 12.83 206186 12.83 down down correct
BEEMW.US Beam Global 20200917 0 7.75 7.75 6.8 7 12103 7 down down correct
BELFA.US Bel Fuse Inc 20200917 0 10.85 10.9043 10.85 10.9 336 10.6653 up up correct
BELFB.US Bel Fuse Inc 20200917 0 10.81 11.15 10.81 11.04 31630 10.7627 up up correct
BFC.US Bank First Corporation 20200917 0 61.18 62.27 61.18 62.27 2939 60.868 up up correct
BFI.US BurgerFi International Inc 20200917 0 13.79 14 13 13.27 302128 13.27 down up incorrect
BFIIW.US BurgerFi International LLC 20200917 0 3.19 3.19 2.76 2.87 397346 2.87 down down correct
BFIN.US BankFinancial Corporation 20200917 0 7.6 7.8 7.59 7.66 16473 7.2766 up up correct
BFRA.US Biofrontera AG 20200917 0 8.5 9.92 8.5 8.88 227430 8.88 up up correct
BFST.US Business First Bancshares Inc 20200917 0 15 15.305 14.93 14.94 53944 14.5854 down up incorrect
BGCP.US BGC Partners Inc 20200917 0 2.46 2.48 2.4 2.47 2477634 2.4434 up up correct
BGFDX.US BGFDX 20200917 0 23.08 23.08 23.08 23.08 0 22.1544
BGFLX.US BGFLX 20200917 0 23.04 23.04 23.04 23.04 0 22.0751
BGFTX.US BGFTX 20200917 0 23 23 23 23 0 22.1204
BGFV.US Big 5 Sporting Goods Corporation 20200917 0 5.71 6.38 5.68 6.28 1159537 5.6329 up up correct
BGFVX.US BGFVX 20200917 0 24.02 24.02 24.02 24.02 0 23.1002
BGNE.US BeiGene Ltd 20200917 0 252.73 263.24 247.67 262.62 410600 262.62 up up correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20200917 0 1.13 1.13 1.09 1.11 108300 1.11 down down correct
BHF.US Brighthouse Financial Inc 20200917 0 28.7 29.26 28.2396 28.79 665415 28.79 up up correct
BHFAL.US Brighthouse Financial Inc 20200917 0 26.85 27 26.71 26.72 38976 24.8413 down up incorrect
BHFAO.US Brighthouse Financial Inc 20200917 0 26.97 27.31 26.8501 26.93 30060 24.959 down down correct
BHFAP.US Brighthouse Financial Inc 20200917 0 27.09 27.09 26.55 26.6947 18580 24.7567 down up incorrect
BHTG.US BioHiTech Global Inc 20200917 0 1.24 1.29 1.24 1.27 29900 1.27 up up correct
BIDU.US Baidu Inc 20200917 0 123 124.84 122.62 124.67 2437489 124.67 up up correct
BIGC.US BigCommerce Holdings Inc 20200917 0 77.349 79.15 73.9 74.01 2128956 74.01 down down correct
BIIB.US Biogen Inc 20200917 0 272.5 277.55 272.16 275.37 972624 275.37 up up correct
BILI.US Bilibili Inc 20200917 0 42.771 44.23 42.54 44.22 3493400 44.22 up up correct
BIMI.US BIMI International Medical Inc 20200917 0 1.63 1.7 1.63 1.69 46820 1.69 up up correct
BIOC.US Biocept Inc 20200917 0 4.69 4.69 4.26 4.38 579629 4.38 down down correct
BIOL.US BIOLASE Inc 20200917 0 0.32 0.33 0.3112 0.3112 1182008 0.3112 down down correct
BIOX.US Bioceres Crop Solutions Corp 20200917 0 5.61 5.66 5.5 5.645 33600 5.645 up up correct
BITF.US Bitfarms Ltd. Common Stock 20200917 0 0.35 0.365 0.35 0.365 45886 0.365 up up correct
BIVI.US BioVie Inc 20200917 0 16.88 16.88 11.01 12.5 24897 12.5 down down correct
BJRI.US BJ's Restaurants Inc 20200917 0 35.41 35.745 34.17 34.47 499346 34.47 down up incorrect
BKCC.US BlackRock Capital Investment Corporation 20200917 0 2.6 2.6001 2.51 2.58 418336 2.2596 down down correct
BKEP.US Blueknight Energy Partners L.P 20200917 0 1.5 1.51 1.48 1.5 55577 1.3797
BKEPP.US Blueknight Energy Partners L.P 20200917 0 5.8001 5.93 5.8001 5.93 17594 5.2525 up down incorrect
BKNG.US Booking Holdings Inc 20200917 0 1783.1899 1805.84 1756.49 1787.21 480600 1787.21 up up correct
BKR.US Baker Hughes Company 20200917 0 14.8 15.25 14.48 15.19 7666945 14.5579 up up correct
BKSC.US Bank of South Carolina Corporation 20200917 0 16.38 16.64 16.15 16.43 7544 15.6374 up up correct
BKYI.US BIO 20200917 0 0.49 0.5 0.4755 0.4889 88978 3.9112 down up incorrect
BL.US BlackLine Inc 20200917 0 79.22 80.5 78.37 79.84 770500 79.84 up up correct
BLBD.US Blue Bird Corporation 20200917 0 12.44 12.76 12.3 12.61 49865 12.61 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20200917 0 2.75 2.95 2.75 2.95 1500 2.95 up up correct
BLCM.US Bellicum Pharmaceuticals Inc 20200917 0 6.65 7.12 6.55 6.9 80000 6.9 up up correct
BLCT.US BlueCity Holdings Limited 20200917 0 10.85 10.85 10.62 10.74 27200 10.74 down down correct
BLDE.US Blade Air Mobility Inc 20200917 0 10.08 10.1 10.08 10.1 23600 10.1 up up correct
BLDEW.US Blade Air Mobility Inc 20200917 0 1.2 1.2 1.1945 1.1999 3500 1.1999 down down correct
BLDP.US Ballard Power Systems Inc 20200917 0 15.12 15.8 15.03 15.71 2801629 15.71 up up correct
BLFS.US BioLife Solutions Inc 20200917 0 25.21 26.4899 25.031 25.43 287036 25.43 up up correct
BLI.US Berkeley Lights Inc 20200917 0 61.35 68.3 61.185 66.51 195900 66.51 up up correct
BLIN.US Bridgeline Digital Inc 20200917 0 1.94 1.98 1.9 1.93 27200 1.93 down down correct
BLKB.US Blackbaud Inc 20200917 0 55.94 56.31 55.43 56.05 243319 56.05 up up correct
BLMN.US Bloomin' Brands Inc 20200917 0 16.18 16.3 15.37 15.68 2456540 15.68 down down correct
BLNK.US Blink Charging Co 20200917 0 6.44 7.74 6.44 7.61 6758087 7.61 up up correct
BLNKW.US BLNKW 20200917 0 3.175 4.02 3.1564 3.8894 95406 3.8894 up up correct
BLPH.US Bellerophon Therapeutics Inc 20200917 0 10.26 10.93 10.11 10.79 36341 10.79 up up correct
BLRX.US BioLineRx Ltd 20200917 0 1.82 1.82 1.72 1.76 157400 1.76 down down correct
BLU.US BELLUS Health Inc 20200917 0 2.32 2.45 2.3 2.39 871078 2.39 up up correct
BLUCX.US Bluestone Community Development Fund 20200917 0 10.16 10.16 10.16 10.16 0 9.8082
BLUE.US bluebird bio Inc 20200917 0 54.0032 56.0422 53.1836 55.8923 598918 36.1996 up up correct
BMRA.US Biomerica Inc 20200917 0 7.02 7.195 6.89 7.09 102746 7.09 up down incorrect
BMRC.US Bank of Marin Bancorp 20200917 0 29.65 30.21 29.55 29.92 19246 28.9267 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20200917 0 74.84 78.64 74.1233 78.36 3097149 78.36 up up correct
BMTC.US Bryn Mawr Bank Corporation 20200917 0 26.53 26.86 26.27 26.59 40573 25.6069 up up correct
BNFT.US Benefitfocus Inc 20200917 0 10.92 11.17 10.6 11.15 371489 11.15 up up correct
BNGO.US Bionano Genomics Inc 20200917 0 0.5723 0.6366 0.57 0.63 11018850 0.63 up up correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20200917 0 0.173 0.21 0.17 0.1999 31413 0.1999 up up correct
BNR.US Burning Rock Biotech Limited 20200917 0 21.29 22.93 21.23 22.33 53743 22.33 up up correct
BNSO.US Bonso Electronics International Inc 20200917 0 3.75 3.98 3.57 3.67 4445 3.67 down up incorrect
BNTC.US Benitec Biopharma Inc 20200917 0 6.005 7.49 5.84 7.05 32465 7.05 up up correct
BNTX.US BioNTech SE 20200917 0 66.82 68.71 65.15 66.78 2860000 66.78 down down correct
BOCH.US Bank of Commerce Holdings 20200917 0 7.02 7.14 7.015 7.1 9174 6.9129 up down incorrect
BOKF.US BOK Financial Corporation 20200917 0 52.99 54.54 52.95 54.33 219553 52.6942 up up correct
BOMN.US Boston Omaha Corporation 20200917 0 16.39 16.575 16.33 16.46 99400 16.46 up down incorrect
BOOM.US DMC Global Inc 20200917 0 33.34 34.337 32.36 33.87 159903 33.87 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20200917 0 2.5 2.5 2.47 2.5 10200 2.5
BOTJ.US Bank of the James Financial Group Inc 20200917 0 10.1408 10.1408 10.1408 10.1408 1227 9.0078
BOXL.US Boxlight Corporation 20200917 0 1.4 1.52 1.36 1.46 2685000 1.46 up up correct
BPMC.US Blueprint Medicines Corporation 20200917 0 74.83 80.03 74.13 78.34 652523 78.34 up up correct
BPOP.US Popular Inc 20200917 0 36.88 37.74 36.755 37.52 561388 36.3857 up down incorrect
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20200917 0 25.79 25.79 25.56 25.65 1051 23.9406 down down correct
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20200917 0 26.19 26.19 26.19 26.19 329 24.9614
BPRN.US The Bank of Princeton 20200917 0 19.25 19.55 18.79 19.3 2789 18.7967 up up correct
BPTH.US Bio 20200917 0 4.11 4.31 4.1 4.25 32128 4.25 up down incorrect
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20200917 0 11.7 11.88 11.51 11.75 2337900 11.1791 up up correct
BPYPN.US Brookfield Property Partners L.P 20200917 0 19.39 19.39 18.502 19 7400 17.5988 down down correct
BPYPO.US Brookfield Property Partners L.P 20200917 0 21.53 21.53 21.31 21.38 3300 19.7403 down down correct
BPYPP.US Brookfield Property Partners L.P 20200917 0 21.56 21.56 21.33 21.45 5200 19.7918 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20200917 0 0.425 0.425 0.39 0.4 420682 0.4 down down correct
BRID.US Bridgford Foods Corporation 20200917 0 18.02 18.02 18.02 18.02 300 18.02
BRKL.US Brookline Bancorp Inc 20200917 0 9.01 9.09 8.96 9.04 388323 8.6756 up up correct
BRKR.US Bruker Corporation 20200917 0 38.22 39.61 38.16 39.04 597713 38.9253 up up correct
BRKS.US Brooks Automation Inc 20200917 0 45.14 45.98 44.51 45.65 501256 45.4321 up up correct
BRLIR.US Brilliant Acquisition Corporation 20200917 0 0.2475 0.265 0.2161 0.2161 15301 0.2161 down down correct
BRLIU.US Brilliant Acquisition Corporation 20200917 0 10.25 10.25 10.2 10.2 2100 10.2 down down correct
BRLIW.US Brilliant Acquisition Corporation 20200917 0 0.25 0.3 0.23 0.23 28100 0.23 down down correct
BROG.US Brooge Energy Limited 20200917 0 9.9 9.9 9.03 9.03 500 9.03 down down correct
BRP.US BRP Group Inc 20200917 0 26.34 26.62 25.38 25.71 247900 25.71 down down correct
BRQS.US Borqs Technologies Inc 20200917 0 1.03 1.09 1.0119 1.06 246073 1.06 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20200917 0 0.0189 0.0215 0.0157 0.0173 108880199 69.2 down down correct
BRY.US Berry Corporation 20200917 0 3.84 4.12 3.7201 4.01 870820 3.8956 up up correct
BSBK.US Bogota Financial Corp 20200917 0 7.27 7.9 7.27 7.9 1400 7.9 up up correct
BSET.US Bassett Furniture Industries Incorporated 20200917 0 13.18 14.695 13.18 14 106358 13.3899 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20200917 0 2.15 2.15 2.15 2.15 0 2.15
BSGM.US BioSig Technologies Inc 20200917 0 8.1 8.79 8.1 8.49 893100 8.49 up up correct
BSQR.US BSQUARE Corporation 20200917 0 1.38 1.41 1.36 1.41 15300 1.41 up up correct
BSRR.US Sierra Bancorp 20200917 0 17.69 17.91 17.61 17.68 15443 16.9059 down down correct
BSVN.US Bank7 Corp 20200917 0 9.556 9.59 9.5 9.55 30835 9.16 down down correct
BTAI.US BioXcel Therapeutics Inc 20200917 0 47.3 49.664 46.74 48.29 300100 48.29 up down incorrect
BTAQU.US Burgundy Technology Acquisition Corporation 20200917 0 9.99 10 9.99 9.99 57463 9.99
BTB.US Bit Brother Limited 20200917 0 1.71 1.76 1.71 1.73 77500 1.73 up up correct
BTBT.US Bit Digital Inc 20200917 0 4.16 4.38 4.16 4.24 44326 4.24 up up correct
BTCS.US BTCS Inc. Common Stock 20200917 0 0.1899 0.1899 0.1552 0.165 22421 1.65 down up incorrect
BTCY.US Biotricity Inc. Common Stock 20200917 0 1.11 1.195 1 1.19 36000 1.19 up down incorrect
BTRS.US BTRS Holdings Inc 20200917 0 10.45 10.7 10.44 10.7 132224 10.7 up up correct
BTRSW.US BTRS Holdings Inc 20200917 0 1.6671 1.6671 1.3 1.41 11200 1.41 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20200917 0 1.58 1.69 1.58 1.69 63139 3.38 up up correct
BUSE.US First Busey Corporation 20200917 0 16.8 17.12 16.8 16.97 95121 16.1457 up up correct
BVXV.US BiondVax Pharmaceuticals Ltd 20200917 0 38.34 41 37 40.9 55223 40.9 up up correct
BWAY.US BrainsWay Ltd 20200917 0 5.93 6.12 5.93 5.99 3200 5.99 up down incorrect
BWB.US Bridgewater Bancshares Inc 20200917 0 9.52 9.71 9.52 9.64 58100 9.64 up up correct
BWEN.US Broadwind Inc 20200917 0 3.15 3.17 3 3.04 134100 3.04 down down correct
BWFG.US Bankwell Financial Group Inc 20200917 0 15.28 15.5 15.08 15.42 11606 14.9405 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20200917 0 20.87 20.87 19 19.68 111500 18.5127 down down correct
BXRX.US Baudax Bio Inc 20200917 0 3.35 3.5 3.3 3.4 129888 3.4 up down incorrect
BYFC.US Broadway Financial Corporation 20200917 0 1.52 1.54 1.51 1.53 151799 1.53 up up correct
BYND.US Beyond Meat Inc 20200917 0 150.5 157.58 149.26 157.22 4795981 157.22 up up correct
BYRN.US Byrna Technologies Inc 20200917 0 17.5 17.5 16.3 16.8 27770 16.8 down down correct
BYSI.US BeyondSpring Inc 20200917 0 14.37 15.41 14.37 15.09 52800 15.09 up up correct
BZUN.US Baozun Inc 20200917 0 36 36.5 34.41 34.75 1208443 34.75 down up incorrect
CAAS.US China Automotive Systems Inc 20200917 0 3.17 3.28 3.1 3.2 28513 3.2 up up correct
CABA.US Cabaletta Bio Inc 20200917 0 11.91 12.36 11.678 11.77 129400 11.77 down down correct
CAC.US Camden National Corporation 20200917 0 30.14 30.61 30.14 30.39 29196 29.1432 up up correct
CACC.US Credit Acceptance Corporation 20200917 0 334.26 335.31 328.15 329.68 129290 329.68 down down correct
CADCX.US CADCX 20200917 0 23.86 23.86 23.86 23.86 0 22.3545
CADE.US PA 20200917 0 25.88 25.9398 25.88 25.9393 3845 24.3134 up up correct
CADEX.US CADEX 20200917 0 23.91 23.91 23.91 23.91 0 22.5112
CADFX.US CION Ares Diversified Credit Fund W 20200917 0 24.02 24.02 24.02 24.02 0 22.5203
CADSX.US CADSX 20200917 0 23.97 23.97 23.97 23.97 0 22.4667
CADUX.US CADUX 20200917 0 23.98 23.98 23.98 23.98 0 22.4803
CADWX.US CADWX 20200917 0 23.9 23.9 23.9 23.9 0 22.3988
CAKE.US The Cheesecake Factory Incorporated 20200917 0 30.31 30.57 28.86 29.28 1526752 29.28 down up incorrect
CALA.US Calithera Biosciences Inc 20200917 0 3.55 3.69 3.49 3.67 781800 3.67 up up correct
CALB.US California BanCorp 20200917 0 12.17 12.6 12.17 12.52 3400 12.52 up up correct
CALM.US Cal 20200917 0 40.03 40.21 39.171 39.35 603745 39.3146 down up incorrect
CALT.US Calliditas Therapeutics AB (publ) 20200917 0 23.78 26.81 23.69 24.8 38500 24.8 up up correct
CAMP.US CalAmp Corp 20200917 0 8.41 8.47 8.25 8.46 151780 8.46 up down incorrect
CAMT.US Camtek Ltd 20200917 0 15.23 15.55 15.23 15.52 39600 15.52 up up correct
CAN.US Canaan Inc 20200917 0 1.9 1.91 1.83 1.88 3402300 1.88 down down correct
CAPR.US Capricor Therapeutics Inc 20200917 0 4.71 6.33 4.59 5.89 4199078 5.89 up up correct
CAR.US Avis Budget Group Inc 20200917 0 30.935 33.09 30.365 32.57 1978027 32.57 up up correct
CARA.US Cara Therapeutics Inc 20200917 0 15 15.03 14.55 14.77 387920 14.77 down down correct
CARE.US Carter Bankshares Inc 20200917 0 7 7.14 7 7.14 79700 7.14 up up correct
CARG.US CarGurus Inc 20200917 0 23.87 24.13 23.12 23.87 1321200 23.87
CARV.US Carver Bancorp Inc 20200917 0 6.1 6.29 6.01 6.07 339525 6.07 down down correct
CASA.US Casa Systems Inc 20200917 0 4.3 4.425 4.18 4.29 501800 4.29 down down correct
CASH.US Meta Financial Group Inc 20200917 0 18.43 19.4 18.3 19.32 277825 19.2173 up down incorrect
CASI.US CASI Pharmaceuticals Inc 20200917 0 1.72 1.76 1.71 1.74 293500 1.74 up up correct
CASS.US Cass Information Systems Inc 20200917 0 36.55 37.09 36.02 37.02 26609 35.8844 up up correct
CASY.US Casey's General Stores Inc 20200917 0 174.46 179.71 174.18 176.95 283547 175.4131 up up correct
CATB.US Catabasis Pharmaceuticals Inc 20200917 0 6.74 6.95 6.63 6.94 129486 41.64 up up correct
CATC.US Cambridge Bancorp 20200917 0 52.51 53.34 52.51 52.73 3810 50.8669 up down incorrect
CATY.US Cathay General Bancorp 20200917 0 23.1 23.39 22.99 23.17 549165 22.4024 up up correct
CBAN.US Colony Bankcorp Inc 20200917 0 10.31 10.44 10.3 10.44 2747 10.0987 up up correct
CBAT.US CBAK Energy Technology Inc 20200917 0 0.8785 0.91 0.82 0.894 671422 0.894 up up correct
CBAY.US CymaBay Therapeutics Inc 20200917 0 6.48 7.06 6.33 6.55 1682301 6.55 up up correct
CBFV.US CB Financial Services Inc 20200917 0 19.12 19.52 19 19.52 4602 18.4824 up up correct
CBIO.US Catalyst Biosciences Inc 20200917 0 4.87 5.055 4.67 4.84 216473 4.84 down down correct
CBLI.US Cleveland BioLabs Inc 20200917 0 2.12 2.1972 2.08 2.1 90025 2.1 down up incorrect
CBMB.US CBM Bancorp Inc 20200917 0 12.74 12.74 12.09 12.12 686 11.3445 down down correct
CBNK.US Capital Bancorp Inc 20200917 0 10.46 10.53 10.46 10.5 2343 10.4577 up down incorrect
CBOE.US Cboe Global Markets Inc 20200917 0 90.06 91.46 88.74 88.94 587323 87.4913 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20200917 0 121.8 125.93 121.771 123.46 457519 121.4232 up up correct
CBSH.US Commerce Bancshares Inc 20200917 0 55.71 56.805 55.58 56.66 396910 50.4366 up up correct
CBTX.US CBTX Inc 20200917 0 16.415 16.47 16.15 16.23 46080 15.8479 down up incorrect
CCAC.US WT 20200917 0 1.13 1.15 1.08 1.1297 44405 1.1297 down down correct
CCAP.US Crescent Capital BDC Inc 20200917 0 13.75 13.76 13.24 13.425 31200 11.8193 down down correct
CCB.US Coastal Financial Corporation 20200917 0 15.54 16.1 15.54 15.97 6000 15.97 up up correct
CCBG.US Capital City Bank Group Inc 20200917 0 19.87 20.145 19.73 20.04 20489 19.4428 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20200917 0 23.11 23.1699 22.81 23.1 126044 21.057 down up incorrect
CCEL.US Cryo 20200917 0 8.25 8.25 8.19 8.19 300 8.19 down down correct
CCEP.US Coca 20200917 0 44.23 44.29 43.27 43.72 1031452 41.364 down down correct
CCLFX.US CCLFX 20200917 0 10.31 10.31 10.31 10.31 0 9.3398
CCLP.US CSI Compressco LP 20200917 0 0.96 1.01 0.92 0.995 49214 0.9633 up up correct
CCMP.US CMC Materials Inc 20200917 0 144.84 147.005 143.69 146.5 138514 143.895 up up correct
CCNC.US Code Chain New Continent Limited 20200917 0 1.09 1.09 1.01 1.01 2385 1.01 down down correct
CCNE.US CNB Financial Corporation 20200917 0 15.47 15.65 15.47 15.51 27941 14.9623 up down incorrect
CCNEP.US CNB Financial Corporation 20200917 0 25.51 25.6 25.5 25.6 2400 23.5462 up up correct
CCOI.US Cogent Communications Holdings Inc 20200917 0 66.1 66.31 63.36 63.82 601307 60.2868 down down correct
CCRN.US Cross Country Healthcare Inc 20200917 0 6.51 6.56 6.31 6.335 154565 6.335 down up incorrect
CCXI.US ChemoCentryx Inc 20200917 0 51.76 52.965 50.09 52.57 821359 52.57 up up correct
CDEV.US Centennial Resource Development Inc 20200917 0 0.659 0.71 0.64 0.693 9100100 0.693 up up correct
CDK.US CDK Global Inc 20200917 0 43.46 43.52 42.8 43.45 692736 42.7361 down down correct
CDLX.US Cardlytics Inc 20200917 0 66.86 68.06 63.53 64.255 1800900 64.255 down down correct
CDMO.US Avid Bioservices Inc 20200917 0 7.72 7.91 7.68 7.76 186200 7.76 up up correct
CDNA.US CareDx Inc 20200917 0 33.62 34.3395 33.21 33.28 385973 33.28 down down correct
CDNS.US Cadence Design Systems Inc 20200917 0 99.62 101.49 99 101.15 2491361 101.15 up up correct
CDTX.US Cidara Therapeutics Inc 20200917 0 3.27 3.39 3.23 3.26 260500 3.26 down down correct
CDW.US CDW Corporation 20200917 0 112.07 114.48 111.76 114.23 908856 112.8032 up up correct
CDXC.US ChromaDex Corporation 20200917 0 4.53 4.57 4.45 4.55 187362 4.55 up up correct
CDXS.US Codexis Inc 20200917 0 12.12 12.15 11.82 12.01 225700 12.01 down down correct
CDZI.US Cadiz Inc 20200917 0 10.02 10.035 9.95 10.01 57967 10.01 down down correct
CECE.US CECO Environmental Corp 20200917 0 8.26 8.6999 7.98 8.02 85708 8.02 down up incorrect
CEDAX.US CEDAX 20200917 0 23.8 23.8 23.8 23.8 0 23.2146
CEDIX.US Destra International & Event 20200917 0 23.81 23.81 23.81 23.81 0 22.7463
CEDLX.US CEDLX 20200917 0 23.79 23.79 23.79 23.79 0 23.2481
CEDTX.US CEDTX 20200917 0 23.77 23.77 23.77 23.77 0 23.2627
CELC.US Celcuity Inc 20200917 0 5.38 5.44 5.251 5.4 9100 5.4 up up correct
CELH.US Celsius Holdings Inc 20200917 0 20.6 22.08 20.0351 21.94 533040 21.94 up up correct
CELU.US Celularity Inc 20200917 0 10.69 10.69 10.48 10.56 165000 10.56 down up incorrect
CEMI.US Chembio Diagnostics Inc 20200917 0 4.16 4.6 4.09 4.5 3435400 4.5 up up correct
CENT.US Central Garden & Pet Company 20200917 0 38 38.6 37.97 38.15 73100 38.15 up up correct
CENTA.US Central Garden & Pet Company 20200917 0 35.2 35.55 34.86 35.22 250669 35.22 up up correct
CENX.US Century Aluminum Company 20200917 0 9.43 9.63 9.23 9.35 938062 9.35 down down correct
CERC.US Cerecor Inc 20200917 0 2.64 2.8582 2.6134 2.84 345084 2.84 up up correct
CERE.US Cerevel Therapeutics Holdings Inc 20200917 0 11.22 11.22 10.89 11.0535 105020 11.0535 down down correct
CERN.US Cerner Corporation 20200917 0 71.27 72.085 70.71 71.78 1432451 70.5506 up up correct
CERS.US Cerus Corporation 20200917 0 6.32 6.38 6.18 6.33 596513 6.33 up up correct
CETX.US Cemtrex Inc 20200917 0 1.05 1.09 1.03 1.08 484453 1.08 up down incorrect
CETXP.US Cemtrex Inc 20200917 0 1.85 1.9743 1.85 1.9001 1702 1.7234 up up correct
CETXW.US Cemtrex Inc. Series 1 Warrant 20200917 0 0.0504 0.056 0.0503 0.055 26103 0.055 up up correct
CEVA.US CEVA Inc 20200917 0 36.02 36.87 35.62 36.65 205340 36.65 up up correct
CFB.US CrossFirst Bankshares Inc 20200917 0 9.68 10 9.68 9.96 209600 9.96 up down incorrect
CFBK.US CF Bankshares Inc 20200917 0 11.5089 11.5089 11.31 11.31 1028 11.2088 down down correct
CFFI.US C&F Financial Corporation 20200917 0 29.26 30.55 29.26 30.36 1946 29.1353 up up correct
CFFN.US Capitol Federal Financial Inc 20200917 0 9.28 9.465 9.26 9.39 500488 8.7968 up up correct
CFMS.US Conformis Inc 20200917 0 0.889 0.891 0.85 0.85 395000 0.85 down up incorrect
CFRX.US ContraFect Corporation 20200917 0 5.4 5.84 5.38 5.69 206326 5.69 up up correct
CG.US The Carlyle Group Inc 20200917 0 25.3 25.3 24.78 24.89 1030804 24.1316 down down correct
CGBD.US TCG BDC Inc 20200917 0 9.2 9.3 9.12 9.21 178895 7.8908 up up correct
CGC.US Canopy Growth Corporation 20200917 0 16.28 16.49 16.14 16.4 1656200 16.4 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20200917 0 23.15 23.15 23.15 23.15 0 21.7438
CGEN.US Compugen Ltd 20200917 0 17.35 18.28 16.91 18.16 1624051 18.16 up up correct
CGNX.US Cognex Corporation 20200917 0 62.29 64.09 62.02 62.99 856552 61.1018 up up correct
CGO.US Calamos Global Total Return Fund 20200917 0 12.21 12.36 12.06 12.29 31488 11.1408 up down incorrect
CGRN.US Capstone Green Energy Corporation 20200917 0 4.33 4.45 4.2 4.23 52305 4.23 down up incorrect
CHCI.US Comstock Holding Companies Inc 20200917 0 2.36 2.36 2.28 2.29 24786 2.29 down down correct
CHCO.US City Holding Company 20200917 0 60.44 60.95 60.28 60.58 71373 58.177 up up correct
CHDN.US Churchill Downs Incorporated 20200917 0 164 164.205 158.13 161.7 325035 160.6475 down down correct
CHEF.US The Chefs' Warehouse Inc 20200917 0 17.62 18.17 17.38 17.6 698808 17.6 down down correct
CHEK.US Check 20200917 0 0.3502 0.375 0.3502 0.37 521482 0.37 up down incorrect
CHI.US Calamos Convertible Opportunities and Income Fund 20200917 0 11.19 11.2779 11.14 11.22 248341 10.2092 up down incorrect
CHKP.US Check Point Software Technologies Ltd 20200917 0 117.43 120.4 117.43 119.98 1221712 119.98 up up correct
CHMG.US Chemung Financial Corporation 20200917 0 28.37 30.38 28.37 30 4886 28.9853 up up correct
CHNG.US Change Healthcare Inc 20200917 0 14.58 15.23 14.32 14.95 3332000 14.95 up up correct
CHNGU.US Change Healthcare Inc 20200917 0 53.29 54.82 52.49 54.27 11700 51.5009 up up correct
CHNR.US China Natural Resources Inc 20200917 0 1.07 1.14 1.07 1.14 112290 1.14 up up correct
CHPM.US CHP Merger Corp 20200917 0 10.15 10.167 10.09 10.09 15100 10.09 down down correct
CHPMU.US CHP Merger Corp 20200917 0 10.55 10.55 10.55 10.55 0 10.55
CHPMW.US CHP Merger Corp 20200917 0 1.0873 1.14 1.05 1.08 16010 1.08 down down correct
CHRS.US Coherus BioSciences Inc 20200917 0 18.76 19.34 18.55 19.07 757836 19.07 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20200917 0 102.14 104.48 101.95 103.57 1267475 100.7522 up down incorrect
CHSCL.US CHS Inc 20200917 0 28.29 28.6 27.7 28 24054 25.8376 down down correct
CHSCM.US CHS Inc 20200917 0 26.55 26.55 25.9 26.4 15238 24.4774 down down correct
CHSCN.US CHS Inc 20200917 0 27.05 27.18 26.28 26.73 15418 24.6904 down down correct
CHSCO.US CHS Inc 20200917 0 28 28.28 27.66 27.84 8776 25.5433 down down correct
CHSCP.US CHS Inc 20200917 0 28.81 28.85 28.23 28.414 14520 26.1744 down down correct
CHTR.US Charter Communications Inc 20200917 0 618.23 624.175 609.665 620.31 1341250 620.31 up up correct
CHUY.US Chuy's Holdings Inc 20200917 0 21.3 21.52 20.56 20.8 201725 20.8 down up incorrect
CHW.US Calamos Global Dynamic Income Fund 20200917 0 8.25 8.32 8.15 8.32 147226 7.4946 up up correct
CHX.US ChampionX Corporation 20200917 0 9.61 9.775 9.34 9.64 1300700 9.64 up up correct
CHY.US Calamos Convertible and High Income Fund 20200917 0 11.96 11.96 11.74 11.85 245769 10.7793 down down correct
CIDM.US Cinedigm Corp 20200917 0 0.67 0.67 0.63 0.6405 5430553 0.6405 down down correct
CIGI.US Colliers International Group Inc 20200917 0 66.23 66.43 65.12 66.22 34224 66.1542 down up incorrect
CIH.US China Index Holdings Limited 20200917 0 1.54 1.601 1.54 1.6 49500 1.6 up down incorrect
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20200917 0 0.02 0.02 0.02 0.02 0 0.02
CINF.US Cincinnati Financial Corporation 20200917 0 76.5 78.16 75.815 77.44 840338 75.1975 up up correct
CIVB.US Civista Bancshares Inc 20200917 0 12.72 12.85 12.63 12.73 25771 12.3454 up up correct
CIZN.US Citizens Holding Company 20200917 0 21.75 21.75 20.1 20.1 5403 18.9027 down down correct
CJJD.US China Jo 20200917 0 0.93 0.97 0.92 0.969 245473 0.969 up up correct
CKPT.US Checkpoint Therapeutics Inc 20200917 0 3.88 4 3.31 3.51 3672000 3.51 down down correct
CLAR.US Clarus Corporation 20200917 0 13.55 14.45 13.11 14.25 170455 14.1651 up up correct
CLBK.US Columbia Financial Inc 20200917 0 11.16 11.37 11.155 11.34 202000 11.34 up up correct
CLBS.US Caladrius Biosciences Inc 20200917 0 2.03 2.1 2.01 2.02 257785 2.02 down up incorrect
CLDB.US Cortland Bancorp 20200917 0 18.5 18.55 18.2 18.5 8781 17.9603
CLDX.US Celldex Therapeutics Inc 20200917 0 11.67 12.58 11.5222 12.11 480722 12.11 up down incorrect
CLEU.US China Liberal Education Holdings Limited 20200917 0 7.57 7.57 6.51 6.59 78200 6.59 down down correct
CLFD.US Clearfield Inc 20200917 0 21.28 21.6 20.83 21.02 48843 21.02 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20200917 0 8.77 8.87 8.07 8.07 11300 8.07 down down correct
CLIR.US ClearSign Technologies Corporation 20200917 0 2.45 2.52 2.36 2.46 101226 2.46 up up correct
CLLS.US Cellectis S.A 20200917 0 20.25 20.48 20.02 20.35 111982 20.35 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20200917 0 2.57 2.92 2.51 2.92 373604 2.92 up up correct
CLNE.US Clean Energy Fuels Corp 20200917 0 2.59 2.6 2.53 2.56 1267188 2.56 down down correct
CLNN.US Clene Inc 20200917 0 10.8 10.83 10.8 10.815 910 10.815 up down incorrect
CLOV.US Clover Health Investments Corp 20200917 0 12 13.35 11.95 12.4 2133448 12.4 up up correct
CLPS.US CLPS Incorporation 20200917 0 3.2 3.295 3.02 3.11 37793 3.11 down down correct
CLPT.US ClearPoint Neuro Inc 20200917 0 5.55 5.67 5.42 5.57 146000 5.57 up up correct
CLRB.US Cellectar Biosciences Inc 20200917 0 1.18 1.25 1.18 1.22 174529 1.22 up up correct
CLRO.US ClearOne Inc 20200917 0 2.37 2.55 2.3 2.47 397100 2.47 up up correct
CLSD.US Clearside Biomedical Inc 20200917 0 1.63 1.84 1.63 1.69 273100 1.69 up up correct
CLSK.US CleanSpark Inc 20200917 0 9.847 10.23 9.66 10.22 743962 10.22 up up correct
CLSN.US Celsion Corporation 20200917 0 0.7943 0.815 0.78 0.8006 506834 0.8006 up down incorrect
CLVS.US Clovis Oncology Inc 20200917 0 7.6 7.97 7.24 7.48 7028994 7.48 down down correct
CLWT.US Euro Tech Holdings Company Limited 20200917 0 1.59 1.6139 1.503 1.5346 14317 1.453 down down correct
CLXT.US Calyxt Inc 20200917 0 5.94 6.29 5.92 6.22 54100 6.22 up down incorrect
CMBM.US Cambium Networks Corporation 20200917 0 15.96 17 15.054 16.44 68800 16.44 up up correct
CMCO.US Columbus McKinnon Corporation 20200917 0 35.71 36.145 35.21 35.86 61083 35.616 up down incorrect
CMCSA.US Comcast Corporation 20200917 0 45.94 46.43 45.02 45.58 21253660 44.5494 down down correct
CMCT.US CIM Commercial Trust Corporation 20200917 0 11.12 11.12 10.26 11 67244 10.5513 down up incorrect
CME.US CME Group Inc 20200917 0 168.81 171.01 168 170.71 1615616 162.4164 up up correct
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20200917 0 11.55 11.72 11.41 11.51 1284600 11.51 down down correct
CMII.US CM Life Sciences II Inc 20200917 0 0.03 0.03 0.03 0.03 0 0.03
CMLS.US Cumulus Media Inc 20200917 0 5.11 5.233 5.05 5.1 99900 5.1 down up incorrect
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20200917 0 0.11 0.11 0.11 0.11 0 0.11
CMMB.US Chemomab Therapeutics Ltd 20200917 0 16.64 16.96 16.32 16.96 1490 16.96 up up correct
CMPI.US Checkmate Pharmaceuticals Inc 20200917 0 11.51 11.89 11.45 11.45 55500 11.45 down up incorrect
CMPR.US Cimpress plc 20200917 0 79 81.4 78.21 80.69 141063 80.69 up up correct
CMRX.US Chimerix Inc 20200917 0 2.31 2.6 2.22 2.54 1147432 2.54 up up correct
CMTL.US Comtech Telecommunications Corp 20200917 0 15.1 15.5 15.1 15.38 131911 15.022 up up correct
CNBKA.US Century Bancorp Inc 20200917 0 65.82 66.51 65.4 66.51 4786 65.8943 up down incorrect
CNCE.US Concert Pharmaceuticals Inc 20200917 0 10.44 11.15 10.44 10.82 82651 10.82 up up correct
CNDT.US Conduent Incorporated 20200917 0 3.36 3.59 3.31 3.52 1213900 3.52 up up correct
CNET.US ZW Data Action Technologies Inc 20200917 0 1.25 1.32 1.22 1.31 176660 1.31 up up correct
CNFR.US Conifer Holdings Inc 20200917 0 2.63 2.63 2.5 2.51 2200 2.51 down down correct
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20200917 0 20.9001 21 20.9001 21 600 19.2241 up up correct
CNNB.US Cincinnati Bancorp Inc 20200917 0 8.9 8.9 8.9 8.9 0 8.9
CNOB.US ConnectOne Bancorp Inc 20200917 0 14.71 15.12 14.71 15.07 105133 14.7615 up up correct
CNRLX.US CNRLX 20200917 0 11.28 11.28 11.28 11.28 0 11.28
CNROX.US CNROX 20200917 0 9.34 9.34 9.34 9.34 0 8.2176
CNSL.US Consolidated Communications Holdings Inc 20200917 0 6.08 6.085 5.78 5.95 1131852 5.95 down down correct
CNSP.US CNS Pharmaceuticals Inc 20200917 0 1.9 2.01 1.9 1.95 31698 1.95 up down incorrect
CNTG.US Centogene N.V 20200917 0 10.66 11.1 10.6 11.07 26800 11.07 up down incorrect
CNTX.US Context Therapeutics Inc. Common Stock 20200917 0 254 254 254 254 35700 254
CNTY.US Century Casinos Inc 20200917 0 6.3 6.42 6.05 6.12 449620 6.12 down down correct
CNXN.US PC Connection Inc 20200917 0 43.21 43.59 42.07 42.33 66525 41.2217 down down correct
COCP.US Cocrystal Pharma Inc 20200917 0 0.99 1.06 0.972 1.04 2362311 1.04 up down incorrect
CODA.US Coda Octopus Group Inc 20200917 0 5.69 5.98 5.66 5.98 32978 5.98 up up correct
CODX.US Co 20200917 0 13.44 14.93 13.22 14.31 3359719 14.31 up down incorrect
COFS.US ChoiceOne Financial Services Inc 20200917 0 27.51 28 27.25 27.55 17833 26.3862 up down incorrect
COGT.US Cogent Biosciences Inc 20200917 0 2.89 2.99 2.7932 2.86 899814 11.44 down down correct
COHR.US Coherent Inc 20200917 0 106.51 110.04 106 109.74 220822 109.74 up up correct
COHU.US Cohu Inc 20200917 0 16.75 17.46 16.5 17.34 197092 17.34 up up correct
COKE.US Coca 20200917 0 251.5 252.4173 248.26 249.49 21703 248.4892 down down correct
COLB.US Columbia Banking System Inc 20200917 0 25.54 26.06 25.4 25.47 331045 24.5127 down down correct
COLL.US Collegium Pharmaceutical Inc 20200917 0 19 19.72 18.82 19.7 223052 19.7 up down incorrect
COLM.US Columbia Sportswear Company 20200917 0 91.81 92.37 90.44 90.56 223818 89.659 down up incorrect
COMM.US CommScope Holding Company Inc 20200917 0 9.45 9.83 9.29 9.775 3013344 9.5982 up up correct
COMS.US COMSovereign Holding Corp 20200917 0 2.51 2.6 2.51 2.6 1412 7.8 up up correct
CONE.US CyrusOne Inc 20200917 0 74.97 75.34 73 75 2015089 72.3764 up up correct
CONN.US Conn's Inc 20200917 0 9.35 10.58 9.06 10.185 2089911 10.185 up up correct
COOP.US Mr. Cooper Group Inc 20200917 0 21.34 21.87 21.06 21.38 1120900 21.38 up up correct
CORE.US Core 20200917 0 30.78 31 29.9 30 320982 29.6167 down down correct
CORT.US Corcept Therapeutics Incorporated 20200917 0 17.72 17.72 16.97 17.215 2894640 17.215 down down correct
COST.US Costco Wholesale Corporation 20200917 0 339.58 342.89 336.365 338.88 2681457 327.1006 down down correct
COUP.US Coupa Software Incorporated 20200917 0 240 247.15 237.97 244.83 1707299 244.83 up up correct
COWN.US Cowen Inc 20200917 0 16.71 17.02 16.55 16.93 333167 16.7011 up up correct
COWNL.US Cowen Group Inc 20200917 0 26.44 27.2 26.44 27.17 9785 24.8486 up up correct
CPAA.US Conyers Park III Acquisition Corp. Class A Common Stock 20200917 0 10.28 10.298 10.2 10.211 11000 10.211 down down correct
CPAAW.US Conyers Park III Acquisition Corp. Warrants 20200917 0 2.47 2.47 1.6925 1.77 69914 1.77 down up incorrect
CPHC.US Canterbury Park Holding Corporation 20200917 0 12.71 12.75 12.56 12.56 5100 12.56 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20200917 0 3.36 3.39 3.26 3.39 11600 3.39 up up correct
CPLP.US Capital Product Partners L.P 20200917 0 6.73 6.81 6.62 6.66 65814 6.3458 down down correct
CPRDX.US CPRDX 20200917 0 9.85 9.85 9.85 9.85 0 9.2598
CPREX.US CPREX 20200917 0 9.85 9.85 9.85 9.85 0 9.2365
CPRSX.US CPRSX 20200917 0 9.85 9.85 9.85 9.85 0 9.3398
CPRT.US Copart Inc 20200917 0 103.42 103.61 100.39 102.25 1756834 102.25 down down correct
CPRTX.US CPRTX 20200917 0 9.84 9.84 9.84 9.84 0 9.3192
CPRX.US Catalyst Pharmaceuticals Inc 20200917 0 3.4 3.42 3.34 3.39 982818 3.39 down down correct
CPSH.US CPS Technologies Corporation 20200917 0 1.6 1.61 1.55 1.59 20666 1.59 down down correct
CPSI.US Computer Programs and Systems Inc 20200917 0 26.15 26.79 25.88 26.6 51500 26.6 up up correct
CPSS.US Consumer Portfolio Services Inc 20200917 0 3.4 3.59 3.4 3.59 9600 3.59 up up correct
CPTAG.US Capitala Finance Corp 20200917 0 22.97 22.97 22.56 22.92 2568 21.3144 down up incorrect
CPTAL.US Capitala Finance Corp 20200917 0 23.72 23.83 23.58 23.725 6307 21.9821 up down incorrect
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20200917 0 15.31 15.62 15.11 15.24 63600 13.7679 down down correct
CRAI.US CRA International Inc 20200917 0 39.58 40.61 38.96 40.15 16001 39.4054 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20200917 0 1.95 1.99 1.89 1.96 2263600 1.96 up up correct
CRDF.US Cardiff Oncology Inc 20200917 0 6.11 11.18 5.88 8.11 47463711 8.11 up up correct
CRDFX.US CRDFX 20200917 0 23.15 23.15 23.15 23.15 0 21.7452
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20200917 0 23.15 23.15 23.15 23.15 0 21.3893
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20200917 0 3.36 3.4 3.3 3.37 42351 3.37 up down incorrect
CRDLX.US CRDLX 20200917 0 23.14 23.14 23.14 23.14 0 21.7352
CRDTX.US Griffin Inst Access Credit Fund CL A 20200917 0 23.15 23.15 23.15 23.15 0 21.7442
CREDX.US CREDX 20200917 0 10.12 10.12 10.12 10.12 0 9.676
CREG.US China Recycling Energy Corporation 20200917 0 2.56 2.56 2.39 2.47 100062 2.47 down up incorrect
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20200917 0 2.92 2.98 2.88 2.95 121789 2.95 up up correct
CREX.US Creative Realities Inc 20200917 0 1.11 1.2 1.0801 1.13 181968 1.13 up up correct
CREXW.US Creative Realities Inc. WT EXP 110922 20200917 0 0.1711 0.1711 0.1711 0.1711 120 0.1711
CRIS.US Curis Inc 20200917 0 1.12 1.18 1.1 1.13 403538 1.13 up up correct
CRKN.US Crown ElectroKinetics Corp 20200917 0 1.05 1.25 1.05 1.25 0 1.25 up up correct
CRMD.US CorMedix Inc 20200917 0 4.52 4.88 4.52 4.71 352484 4.71 up up correct
CRMT.US America's Car 20200917 0 85.98 87.76 85.94 86.44 91800 86.44 up down incorrect
CRNC.US Cerence Inc 20200917 0 59.5 59.8 53.52 56.99 1409300 56.99 down up incorrect
CRNT.US Ceragon Networks Ltd 20200917 0 2.38 2.58 2.36 2.41 1025900 2.41 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20200917 0 15.92 16.37 15.83 16.1 40900 16.1 up down incorrect
CRON.US Cronos Group Inc 20200917 0 5.36 5.37 5.19 5.24 2131200 5.24 down down correct
CROX.US Crocs Inc 20200917 0 43.36 43.53 42.01 42.38 949973 42.38 down up incorrect
CRSP.US CRISPR Therapeutics AG 20200917 0 81.8 85.345 80.805 85.14 413600 85.14 up up correct
CRTD.US Creatd Inc 20200917 0 3.06 3.18 3.03 3.14 47055 3.14 up up correct
CRTDW.US Creatd Inc 20200917 0 0.92 1 0.9 1 112066 1 up up correct
CRTO.US Criteo S.A 20200917 0 12.41 13.48 12.27 12.77 328143 12.77 up down incorrect
CRTX.US Cortexyme Inc 20200917 0 52.33 56.34 52.33 55.6 434800 55.6 up up correct
CRUS.US Cirrus Logic Inc 20200917 0 59.17 61.04 59 60.95 606326 60.95 up up correct
CRVL.US CorVel Corporation 20200917 0 84.31 85.66 84.31 85.58 34500 85.58 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20200917 0 4.37 4.5 4.23 4.5 183900 4.5 up up correct
CRWD.US CrowdStrike Holdings Inc 20200917 0 127.48 129.23 124.8 128.58 4945102 128.58 up up correct
CRWS.US Crown Crafts Inc 20200917 0 5.74 5.74 5.6 5.66 14829 5.0117 down up incorrect
CSBR.US Champions Oncology Inc 20200917 0 8.14 8.6881 8.1 8.61 39638 8.61 up up correct
CSCO.US Cisco Systems Inc 20200917 0 39.66 40.4 39.51 40.37 22225920 38.8638 up up correct
CSCW.US Color Star Technology Co. Ltd 20200917 0 0.5201 0.529 0.487 0.5146 5034629 0.5146 down down correct
CSGP.US CoStar Group Inc 20200917 0 830.54 833.55 819.14 830.81 230951 83.081 up up correct
CSGS.US CSG Systems International Inc 20200917 0 38.87 39.68 38.87 39.57 252993 38.5397 up up correct
CSII.US Cardiovascular Systems Inc 20200917 0 34.95 35.69 34.54 35.06 318997 35.06 up down incorrect
CSIQ.US Canadian Solar Inc 20200917 0 29.8 30.2 29.25 29.52 1382579 29.52 down up incorrect
CSPI.US CSP Inc 20200917 0 8.63 8.86 8.63 8.7739 6941 8.7739 up up correct
CSQ.US Calamos Strategic Total Return Fund 20200917 0 13.6 13.62 13.435 13.6 254773 12.4159
CSSE.US Chicken Soup for the Soul Entertainment Inc 20200917 0 12.75 13.43 12.75 12.81 14600 12.81 up up correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20200917 0 24.87 24.892 24.87 24.892 1200 22.1875 up up correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20200917 0 23 23.08 23 23.05 12245 20.5149 up up correct
CSTE.US Caesarstone Ltd 20200917 0 10.53 10.73 10.3 10.34 66730 10.0044 down down correct
CSTL.US Castle Biosciences Inc 20200917 0 47.5 49.06 47.2 48.58 87200 48.58 up up correct
CSTR.US Capstar Financial Holdings Inc 20200917 0 10.46 10.65 10.34 10.36 27572 10.1907 down down correct
CSWC.US Capital Southwest Corporation 20200917 0 14.14 14.16 13.7 14.1 70792 12.3835 down down correct
CSWI.US CSW Industrials Inc 20200917 0 74.27 76.08 74 75.23 52921 74.7572 up down incorrect
CSX.US CSX Corporation 20200917 0 77.99 80 77.38 79.5 4618635 26.1306 up up correct
CTAS.US Cintas Corporation 20200917 0 317.65 327.42 317.01 325.01 543404 318.758 up up correct
CTBI.US Community Trust Bancorp Inc 20200917 0 29.99 30.161 29.8 29.92 39791 28.5554 down down correct
CTG.US Computer Task Group Incorporated 20200917 0 4.95 5.04 4.95 4.97 30239 4.97 up up correct
CTHR.US Charles & Colvard Ltd 20200917 0 0.83 0.86 0.8 0.83 182400 0.83
CTIB.US Yunhong CTI Ltd 20200917 0 1.4 1.4 1.379 1.4 40249 1.4
CTIC.US CTI BioPharma Corp 20200917 0 1.11 1.23 1.09 1.2 339679 1.2 up up correct
CTLP.US Cantaloupe Inc 20200917 0 8.4 8.75 8.4 8.6 11580 8.6 up up correct
CTMX.US CytomX Therapeutics Inc 20200917 0 7.21 7.29 7.04 7.18 267100 7.18 down up incorrect
CTRE.US CareTrust REIT Inc 20200917 0 18.83 18.83 18.47 18.76 443139 17.6571 down up incorrect
CTRM.US Castor Maritime Inc 20200917 0 0.1601 0.1634 0.156 0.1588 363092 1.588 down down correct
CTRN.US Citi Trends Inc 20200917 0 25.11 26.06 24.82 25.1 258722 25.1 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20200917 0 68.11 70.865 67.9076 70.12 3819546 69.0408 up down incorrect
CTSO.US Cytosorbents Corporation 20200917 0 8.48 8.78 8.3 8.73 346439 8.73 up up correct
CTXR.US Citius Pharmaceuticals Inc 20200917 0 1.09 1.1 1.06 1.07 1144300 1.07 down down correct
CTXRW.US Citius Pharmaceuticals Inc. Warrant 20200917 0 0.32 0.32 0.3 0.3135 1210 0.3135 down down correct
CTXS.US Citrix Systems Inc 20200917 0 132.67 134.85 131.41 133.94 1424451 131.7096 up up correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20200917 0 3.8982 3.9085 3.7431 3.8258 133520 3.1273 down down correct
CUE.US Cue Biopharma Inc 20200917 0 17.43 17.68 17.01 17.21 132700 17.21 down down correct
CUEN.US Cuentas Inc 20200917 0 2.45 2.47 2.45 2.47 160 6.175 up up correct
CURI.US CuriosityStream Inc 20200917 0 10.01 10.02 9.97 10 119366 10 down down correct
CURIW.US CuriosityStream Inc 20200917 0 1.2 1.25 1.16 1.19 109959 1.19 down up incorrect
CUTR.US Cutera Inc 20200917 0 19.25 20.9 19.06 20.56 285922 20.56 up up correct
CVAC.US CureVac N.V 20200917 0 52.75 53.13 51.62 52.9 333100 52.9 up up correct
CVBF.US CVB Financial Corp 20200917 0 16.97 17.13 16.935 17.01 547268 16.2585 up up correct
CVCO.US Cavco Industries Inc 20200917 0 173.11 175.73 171.46 172.21 41500 172.21 down down correct
CVCY.US Central Valley Community Bancorp 20200917 0 12.06 12.25 12.06 12.25 8127 11.875 up up correct
CVET.US Covetrus Inc 20200917 0 21.65 21.771 20.97 21.41 660000 21.41 down down correct
CVGI.US Commercial Vehicle Group Inc 20200917 0 5.64 5.86 5.34 5.62 266164 5.62 down down correct
CVGW.US Calavo Growers Inc 20200917 0 65.38 67 65.02 66.54 118287 63.7178 up up correct
CVLG.US Covenant Logistics Group Inc 20200917 0 16.44 16.78 16 16.54 144600 16.54 up down incorrect
CVLT.US Commvault Systems Inc 20200917 0 40.27 41.04 40.2 40.86 264528 40.86 up up correct
CVLY.US Codorus Valley Bancorp Inc 20200917 0 12.86 13.05 12.86 12.98 9218 12.5376 up up correct
CVV.US CVD Equipment Corporation 20200917 0 2.84 2.85 2.76 2.77 19300 2.77 down down correct
CWBC.US Community West Bancshares 20200917 0 8.2 8.2 8.2 8.2 1 7.9669
CWBR.US CohBar Inc 20200917 0 1.01 1.089 1.01 1.04 731700 1.04 up up correct
CWCO.US Consolidated Water Co. Ltd 20200917 0 11.18 11.37 11.15 11.3 45052 10.901 up up correct
CWST.US Casella Waste Systems Inc 20200917 0 54.59 56.78 54.56 56.33 548972 56.33 up up correct
CXDC.US China XD Plastics Company Limited 20200917 0 1.14 1.16 1.14 1.155 43571 1.155 up up correct
CXDO.US Crexendo Inc 20200917 0 8.433 8.433 7.81 7.9 36000 7.9 down down correct
CYAD.US Celyad Oncology SA 20200917 0 10.1025 10.1025 10.0062 10.09 1808 10.09 down down correct
CYAN.US Cyanotech Corporation 20200917 0 2.85 2.85 2.56 2.61 5100 2.61 down down correct
CYBE.US CyberOptics Corporation 20200917 0 30.9 31.61 30.5067 30.79 54135 30.79 down down correct
CYBR.US CyberArk Software Ltd 20200917 0 99.15 99.17 96.695 97.675 626015 97.675 down down correct
CYCC.US Cyclacel Pharmaceuticals Inc 20200917 0 3.43 3.8696 3.43 3.77 523185 3.77 up up correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20200917 0 5.3 5.3 5.3 5.3 140 4.8188
CYCN.US Cyclerion Therapeutics Inc 20200917 0 7.72 8.39 7.58 8.15 226500 8.15 up up correct
CYRN.US Cyren Ltd 20200917 0 1.03 1.04 1 1.03 11400 1.03
CYRX.US Cryoport Inc 20200917 0 47.31 47.31 44.57 45.6 1156572 45.6 down down correct
CYTH.US Cyclo Therapeutics Inc 20200917 0 0.16 0.1623 0.1511 0.1511 904 15.11 down down correct
CYTK.US Cytokinetics Incorporated 20200917 0 21.72 22.245 21.49 21.76 608982 21.76 up up correct
CYTO.US Auris Medical Holding Ltd 20200917 0 0.83 0.83 0.77 0.8184 673147 0.8184 down down correct
CZNC.US Citizens & Northern Corporation 20200917 0 16.61 16.99 16.61 16.81 21731 15.7922 up up correct
CZR.US Caesars Entertainment Inc 20200917 0 54.51 57.39 54.27 55.4 3720910 55.4 up up correct
CZWI.US Citizens Community Bancorp Inc 20200917 0 6.83 6.85 6.81 6.81 5954 6.6685 down down correct
DADA.US Dada Nexus Limited 20200917 0 26.5 28.73 26.26 28.18 556400 28.18 up up correct
DAKT.US Daktronics Inc 20200917 0 4.13 4.32 4.0823 4.29 757949 4.29 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20200917 0 1.45 1.494 1.45 1.48 6662 5.4006 up up correct
DARE.US Daré Bioscience Inc 20200917 0 1.1 1.12 1.05 1.06 1075982 1.06 down down correct
DBVT.US DBV Technologies S.A 20200917 0 1.96 2 1.919 1.98 356297 1.98 up up correct
DBX.US Dropbox Inc 20200917 0 19.68 19.96 19.425 19.5 6783600 19.5 down down correct
DCOM.US Dime Community Bancshares Inc 20200917 0 12.7 12.87 12.65 12.79 108764 12.1653 up up correct
DCOMP.US Dime Community Bancshares Inc 20200917 0 22.413 22.53 22.413 22.52 7500 21.0484 up down incorrect
DCPH.US Deciphera Pharmaceuticals Inc 20200917 0 50.83 53.19 50.47 52.57 263000 52.57 up up correct
DCT.US Duck Creek Technologies Inc 20200917 0 39.78 41.145 39.4 40.77 276754 40.77 up up correct
DCTH.US Delcath Systems Inc 20200917 0 10.95 11 10.76 10.76 12777 10.76 down down correct
DDOG.US Datadog Inc 20200917 0 85.56 88.29 85.49 87.25 3831700 87.25 up up correct
DENN.US Denny's Corporation 20200917 0 11.14 11.26 10.84 11.08 1368239 11.08 down down correct
DFFN.US Diffusion Pharmaceuticals Inc 20200917 0 0.875 0.92 0.8315 0.9128 1426314 0.9128 up up correct
DFPH.US DFP Healthcare Acquisitions Corp 20200917 0 10.2 10.5 10.2 10.28 268500 10.28 up up correct
DFPHU.US DFP Healthcare Acquisitions Corp 20200917 0 10.43 10.7 10.43 10.7 1610 10.7 up up correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20200917 0 0.17 0.17 0.15 0.15 13110 0.15 down down correct
DGICA.US Donegal Group Inc 20200917 0 14.77 14.9175 14.72 14.83 37807 14.0628 up up correct
DGII.US Digi International Inc 20200917 0 14.36 14.715 14.1905 14.5 116708 14.5 up up correct
DGLY.US Digital Ally Inc 20200917 0 2.01 2.13 2 2.01 679893 2.01
DHC.US Diversified Healthcare Trust 20200917 0 3.75 3.825 3.71 3.77 968620 3.7321 up up correct
DHCNI.US DHCNI 20200917 0 19.03 19.14 18.96 19 14300 17.5873 down down correct
DHCNL.US Diversified Healthcare Trust 20200917 0 19.5 19.75 19.5 19.655 16419 19.655 up up correct
DHIL.US Diamond Hill Investment Group Inc 20200917 0 123.11 124.59 122.72 124.59 8695 113.2913 up down incorrect
DIOD.US Diodes Incorporated 20200917 0 47.9 49.69 47.61 49.39 162793 49.39 up up correct
DISCA.US Discovery Inc 20200917 0 24.05 24.68 23.89 24.2 4015534 24.2 up up correct
DISCB.US Discovery Inc 20200917 0 35.5 35.5 35.5 35.5 600 35.5
DISCK.US Discovery Inc 20200917 0 21.88 22.48 21.64 22 2972337 22 up up correct
DISH.US DISH Network Corporation 20200917 0 32.51 32.79 31.605 32.04 2712610 32.04 down down correct
DJCO.US Daily Journal Corporation 20200917 0 249.99 260.22 245.23 252.28 6500 252.28 up up correct
DKNG.US DraftKings Inc 20200917 0 49.1 54.32 48.05 53.11 48095500 53.11 up down incorrect
DLHC.US DLH Holdings Corp 20200917 0 7.54 7.63 7.4 7.43 39700 7.43 down down correct
DLPN.US Dolphin Entertainment Inc 20200917 0 0.71 0.7581 0.71 0.7319 179749 3.6595 up down incorrect
DLTH.US Duluth Holdings Inc 20200917 0 13.08 13.26 12.83 12.96 341700 12.96 down down correct
DLTR.US Dollar Tree Inc 20200917 0 88.08 89.04 87.73 88.54 1761131 88.54 up up correct
DMAC.US DiaMedica Therapeutics Inc 20200917 0 4.36 4.575 4.3377 4.41 28630 4.41 up up correct
DMLP.US Dorchester Minerals L.P 20200917 0 10.46 10.565 10.4 10.5 26006 9.2732 up down incorrect
DMRC.US Digimarc Corporation 20200917 0 18.67 19.18 18.66 18.96 65959 18.96 up up correct
DMTK.US DermTech Inc 20200917 0 10.82 11.22 10.56 11.08 61400 11.08 up up correct
DNLI.US Denali Therapeutics Inc 20200917 0 37.76 39.14 37.59 38.84 584200 38.84 up up correct
DOCU.US DocuSign Inc 20200917 0 190.52 195.235 187.21 193.39 5685300 193.39 up down incorrect
DOGZ.US Dogness (International) Corporation 20200917 0 1.03 1.15 1.03 1.105 4000 1.105 up up correct
DOMO.US Domo Inc 20200917 0 36.74 37.58 36.23 37.3 407800 37.3 up down incorrect
DOOO.US BRP Inc 20200917 0 50.52 51.84 49.7 51.84 84852 51.5845 up up correct
DORM.US Dorman Products Inc 20200917 0 85.69 87.62 84.145 85.93 116193 85.93 up up correct
DOX.US Amdocs Limited 20200917 0 58.75 59.38 57.5 58.52 591578 57.1256 down down correct
DOYU.US DouYu International Holdings Limited 20200917 0 16 16.42 15.81 16.33 1242700 16.33 up up correct
DPRO.US Draganfly Inc. Common Shares 20200917 0 2.075 2.5435 2.075 2.425 15458 2.425 up down incorrect
DRIO.US DarioHealth Corp 20200917 0 18.11 18.882 16.73 17.41 49200 17.41 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20200917 0 50 50 50 50 0 50
DRNA.US Dicerna Pharmaceuticals Inc 20200917 0 18.9 19.67 18.88 19.6 485033 19.6 up down incorrect
DRRX.US DURECT Corporation 20200917 0 1.77 1.83 1.74 1.76 493000 1.76 down down correct
DRTT.US DIRTT Environmental Solutions Ltd 20200917 0 1.82 1.93 1.749 1.86 117700 1.86 up up correct
DSGX.US The Descartes Systems Group Inc 20200917 0 51.69 52.49 51.18 52.43 143969 52.43 up up correct
DSKE.US Daseke Inc 20200917 0 5.92 6.05 5.7 5.74 163100 5.74 down down correct
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20200917 0 0.1601 0.17 0.16 0.17 46300 0.17 up down incorrect
DSPG.US DSP Group Inc 20200917 0 13.44 13.64 13.29 13.38 148601 13.38 down down correct
DSWL.US Deswell Industries Inc 20200917 0 2.53 2.53 2.52 2.52 3402 2.3478 down down correct
DTEA.US DAVIDsTEA Inc 20200917 0 0.95 0.97 0.95 0.962 44100 0.962 up up correct
DTIL.US Precision BioSciences Inc 20200917 0 5.82 6.005 5.76 5.95 563200 5.95 up up correct
DTSS.US Datasea Inc 20200917 0 3.35 3.42 3.1647 3.34 14152 3.34 down down correct
DTST.US Data Storage Corporation 20200917 0 0.1545 0.1545 0.145 0.1543 2450 0.1543 down down correct
DUO.US Fangdd Network Group Ltd 20200917 0 6.74 6.95 6.74 6.85 5555 6.85 up up correct
DUOT.US Duos Technologies Group Inc 20200917 0 3.86 4.05 3.62 3.75 30296 3.75 down down correct
DVAX.US Dynavax Technologies Corporation 20200917 0 5.39 5.93 5.33 5.64 3807722 5.64 up up correct
DVCR.US Diversicare Healthcare Services Inc 20200917 0 1.95 1.95 1.61 1.62 2100 1.62 down down correct
DWSN.US Dawson Geophysical Company 20200917 0 1.75 1.75 1.73 1.74 10700 1.74 down down correct
DXCM.US DexCom Inc 20200917 0 382.62 389.6 375.62 386.21 1166507 386.21 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20200917 0 0.2847 0.2847 0.2699 0.274 804843 0.274 down down correct
DXPE.US DXP Enterprises Inc 20200917 0 17.12 17.54 17.02 17.41 132300 17.41 up up correct
DXYN.US The Dixie Group Inc 20200917 0 0.85 0.89 0.82 0.83 88600 0.83 down up incorrect
DYAI.US Dyadic International Inc 20200917 0 7.81 7.81 7.53 7.75 58409 7.75 down down correct
DYN.US Dyne Therapeutics Inc 20200917 0 22.59 27.11 22 23.9 2229120 23.9 up down incorrect
DYNT.US Dynatronics Corporation 20200917 0 0.73 0.73 0.71 0.72 52300 0.72 down down correct
DZSI.US DZS Inc 20200917 0 10.18 10.43 9.98 10.09 21500 10.09 down down correct
EA.US Electronic Arts Inc 20200917 0 124.22 126.54 123.54 125.26 2151772 124.4747 up up correct
EAST.US Eastside Distilling Inc 20200917 0 1.16 1.24 1.15 1.195 44500 1.195 up up correct
EBAY.US eBay Inc 20200917 0 49.36 49.44 47.44 48.64 15676170 47.9545 down down correct
EBAYL.US eBay Inc. NT 56 20200917 0 25.77 25.85 25.75 25.77 41924 25.0268
EBIX.US Ebix Inc 20200917 0 19.99 20.79 19.7 20.61 245617 20.347 up up correct
EBMT.US Eagle Bancorp Montana Inc 20200917 0 17.82 17.99 17.82 17.98 2535 17.5368 up down incorrect
EBON.US Ebang International Holdings Inc 20200917 0 8.05 14.95 7.81 10.59 7832200 10.59 up up correct
EBSB.US Meridian Bancorp Inc 20200917 0 10.97 11.04 10.93 10.95 77910 10.7271 down up incorrect
EBTC.US Enterprise Bancorp Inc 20200917 0 21.74 22.16 21.74 22.16 3571 21.5151 up up correct
ECHO.US Echo Global Logistics Inc 20200917 0 26.6 26.83 26.37 26.51 141676 26.51 down down correct
ECOL.US US Ecology Inc 20200917 0 34.51 35.515 34.365 35.01 191415 35.01 up up correct
ECOR.US electroCore Inc 20200917 0 1.55 1.94 1.5401 1.86 1850124 1.86 up up correct
ECPG.US Encore Capital Group Inc 20200917 0 39.87 40.64 39.61 39.82 360818 39.82 down down correct
EDAP.US EDAP TMS S.A 20200917 0 3.84 4.3 3.84 4.165 173601 4.165 up up correct
EDIT.US Editas Medicine Inc 20200917 0 32.65 33.095 31.83 32.7 531800 32.7 up down incorrect
EDRY.US EuroDry Ltd 20200917 0 3.6 3.8 3.6 3.68 7200 3.68 up up correct
EDSA.US Edesa Biotech Inc 20200917 0 7.56 7.72 7.11 7.38 127100 7.38 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20200917 0 3.29 3.385 3.22 3.22 22600 3.22 down down correct
EDUC.US Educational Development Corporation 20200917 0 14.35 15.1073 14.24 14.93 32586 14.3287 up up correct
EEFT.US Euronet Worldwide Inc 20200917 0 93.38 94.8 92.86 94.58 233200 94.58 up up correct
EFOI.US Energy Focus Inc 20200917 0 7.81 7.99 7.81 7.82 14447 7.82 up up correct
EFSC.US Enterprise Financial Services Corp 20200917 0 28.32 28.965 28.32 28.69 58661 28.0926 up up correct
EGAN.US eGain Corporation 20200917 0 13.95 14.055 13.25 13.445 158392 13.445 down down correct
EGBN.US Eagle Bancorp Inc 20200917 0 27.53 27.94 27.17 27.79 211038 26.9619 up up correct
EGLE.US Eagle Bulk Shipping Inc 20200917 0 17.89 19.845 17.8401 19.73 58865 18.7428 up up correct
EGLX.US Enthusiast Gaming Holdings Inc 20200917 0 1.26 1.3 1.22 1.265 5910 1.265 up down incorrect
EGRX.US Eagle Pharmaceuticals Inc 20200917 0 38.49 39.7 38.19 39.35 137871 39.35 up up correct
EH.US EHang Holdings Limited 20200917 0 10 10 9.14 9.66 80200 9.66 down down correct
EHTH.US eHealth Inc 20200917 0 75.16 78.7 74.65 78.28 552323 78.28 up down incorrect
EIGR.US Eiger BioPharmaceuticals Inc 20200917 0 10.07 10.48 9.92 10.36 295700 10.36 up up correct
EIOAX.US EIOAX 20200917 0 9.41 9.41 9.41 9.41 0 9.2241
EIOMX.US EIOMX 20200917 0 9.33 9.33 9.33 9.33 0 9.1001
EKSO.US Ekso Bionics Holdings Inc 20200917 0 5.37 5.58 5.3 5.3 61047 5.3 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20200917 0 0.93 0.9599 0.85 0.87 168374 15.66 down up incorrect
ELMSW.US Electric Last Mile Solutions Inc 20200917 0 10.3 10.4 10.2 10.28 78100 10.28 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20200917 0 2.81 2.98 2.81 2.95 17162 2.95 up up correct
ELSE.US Electro 20200917 0 3.65 3.72 3.62 3.72 5477 3.72 up up correct
ELTK.US Eltek Ltd 20200917 0 5.25 5.44 5.22 5.35 7057 5.35 up up correct
EMCF.US Emclaire Financial Corp 20200917 0 24.85 26.2 24.61 25.83 5558 24.4446 up up correct
EMKR.US EMCORE Corporation 20200917 0 3.31 3.32 3.21 3.23 16749 3.23 down down correct
EML.US The Eastern Company 20200917 0 21.84 22.25 21.84 21.99 1691 21.5385 up up correct
ENDP.US Endo International plc 20200917 0 3.12 3.325 3.08 3.24 4693501 3.24 up down incorrect
ENG.US ENGlobal Corporation 20200917 0 0.84 0.89 0.84 0.87 55200 0.87 up up correct
ENLV.US Enlivex Therapeutics Ltd 20200917 0 5.21 5.28 5.16 5.22 7414 5.22 up up correct
ENOB.US Enochian Biosciences Inc 20200917 0 3.75 3.9 3.685 3.69 159852 3.69 down down correct
ENPH.US Enphase Energy Inc 20200917 0 69.77 70.19 65.89 66.87 3318732 66.87 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20200917 0 10.55 10.71 10.55 10.6572 5485 10.6572 up up correct
ENSG.US The Ensign Group Inc 20200917 0 55 55.195 53.84 54.81 189529 54.6202 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20200917 0 46.99 47.71 45.94 46.33 136455 46.33 down down correct
ENTG.US Entegris Inc 20200917 0 66.22 68.13 66 68.11 841328 67.8565 up up correct
ENTX.US Entera Bio Ltd 20200917 0 1.07 1.35 1.07 1.33 557200 1.33 up up correct
ENVB.US Enveric Biosciences Inc 20200917 0 1.15 1.2 1.13 1.18 32064 4.72 up up correct
EOLS.US Evolus Inc 20200917 0 3.73 3.89 3.73 3.84 210600 3.84 up up correct
EPAY.US Bottomline Technologies (de) Inc 20200917 0 41.7 43.01 41.13 42.83 284178 42.83 up up correct
EPIX.US ESSA Pharma Inc 20200917 0 7.15 7.34 6.95 7.02 183700 7.02 down down correct
EPSN.US Epsilon Energy Ltd 20200917 0 3.05 3.18 3.04 3.1 12362 3.1 up down incorrect
EPZM.US Epizyme Inc 20200917 0 12.59 13.27 12.57 13.12 824982 13.12 up up correct
EQ.US Equillium Inc 20200917 0 6.3 6.529 6.11 6.37 317396 6.37 up up correct
EQBK.US Equity Bancshares Inc 20200917 0 16.85 16.98 16.19 16.48 36768 16.4416 down down correct
EQIX.US Equinix Inc. (REIT) 20200917 0 763.5 766.52 744.725 755.65 294540 741.4593 down up incorrect
EQOS.US Diginex Limited 20200917 0 8.7 8.78 8.3 8.49 123728 8.49 down down correct
ERES.US East Resources Acquisition Company 20200917 0 9.8 9.8 9.77 9.7801 463015 9.7801 down down correct
ERESU.US East Resources Acquisition Company 20200917 0 10.1 10.12 10.05 10.07 820200 10.07 down down correct
ERESW.US East Resources Acquisition Company 20200917 0 0.85 0.98 0.75 0.78 166414 0.78 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20200917 0 10.9 11.04 10.875 11.03 5244277 10.7346 up up correct
ERIE.US Erie Indemnity Company 20200917 0 220.25 223.83 220.25 221.81 75010 214.7043 up up correct
ERII.US Energy Recovery Inc 20200917 0 8.7 8.8 8.59 8.77 121977 8.77 up up correct
ERYP.US ERYTECH Pharma S.A 20200917 0 7.48 7.52 7.415 7.475 1400 7.475 down up incorrect
ESBK.US Elmira Savings Bank 20200917 0 10.575 10.575 10.41 10.45 3804 9.9379 down down correct
ESCA.US Escalade Incorporated 20200917 0 18.12 18.39 18 18.23 19511 17.6351 up up correct
ESEA.US Euroseas Ltd 20200917 0 2.24 2.34 2.2 2.28 30800 2.28 up up correct
ESGR.US Enstar Group Limited 20200917 0 153 154.88 152.71 153.74 58800 153.74 up up correct
ESGRO.US Enstar Group Limited 20200917 0 26.76 26.87 26.25 26.739 68948 24.6743 down down correct
ESGRP.US Enstar Group Limited 20200917 0 26.83 27.1683 26.77 27.1683 6412 25.1721 up up correct
ESLT.US Elbit Systems Ltd 20200917 0 123.35 126.07 123.0101 124.98 13356 123.0209 up up correct
ESPR.US Esperion Therapeutics Inc 20200917 0 36.71 38.295 36.3703 37.84 411057 37.84 up up correct
ESQ.US Esquire Financial Holdings Inc 20200917 0 15.84 16.2 15.75 15.98 24100 15.98 up down incorrect
ESSA.US ESSA Bancorp Inc 20200917 0 13.22 13.4 12.59 12.92 53509 12.4671 down up incorrect
ESSC.US East Stone Acquisition Corporation 20200917 0 9.88 9.88 9.8 9.84 842700 9.84 down down correct
ESSCR.US East Stone Acquisition Corporation 20200917 0 0.2138 0.2292 0.2138 0.2292 225106 0.2292 up down incorrect
ESSCU.US East Stone Acquisition Corporation 20200917 0 10.15 10.42 10.15 10.42 1700 10.42 up up correct
ESSCW.US East Stone Acquisition Corporation 20200917 0 0.23 0.25 0.201 0.23 83845 0.23
ESTA.US Establishment Labs Holdings Inc 20200917 0 17.55 18.45 17.25 18.2 54600 18.2 up down incorrect
ESXB.US Community Bankers Trust Corporation 20200917 0 5.19 5.19 5.11 5.11 31507 4.9303 down down correct
ET.US PE 20200917 0 20.95 20.95 20.45 20.4617 13517 19.1825 down down correct
ETACU.US E.Merge Technology Acquisition Corp 20200917 0 10.088 10.1 10.05 10.08 337100 10.08 down down correct
ETNB.US 89bio Inc 20200917 0 27.25 27.25 24.46 24.89 1762800 24.89 down down correct
ETON.US Eton Pharmaceuticals Inc 20200917 0 7.55 8.19 7.41 8.12 816700 8.12 up up correct
ETSY.US Etsy Inc 20200917 0 105.29 109.23 104.3 109.23 4116914 109.23 up up correct
ETTX.US Entasis Therapeutics Holdings Inc 20200917 0 2.93 3.05 2.93 2.98 74474 2.98 up down incorrect
EVBG.US Everbridge Inc 20200917 0 120.78 124.86 120.78 124.52 415400 124.52 up up correct
EVER.US EverQuote Inc 20200917 0 37.29 38.22 36.83 37.48 171300 37.48 up up correct
EVFM.US Evofem Biosciences Inc 20200917 0 2.19 2.419 2.17 2.36 4139830 2.36 up up correct
EVGN.US Evogene Ltd 20200917 0 2.42 2.7 2.38 2.62 466100 2.62 up up correct
EVK.US Ever 20200917 0 1.04 1.04 0.95 0.9501 13114 0.9501 down down correct
EVLO.US Evelo Biosciences Inc 20200917 0 4.95 5.1 4.86 4.97 97100 4.97 up up correct
EVOK.US Evoke Pharma Inc 20200917 0 4.75 4.9 4.7 4.81 146400 4.81 up up correct
EVOL.US Evolving Systems Inc 20200917 0 1.05 1.09 0.98 1.07 8000 1.07 up up correct
EVOP.US EVO Payments Inc 20200917 0 24.78 25.11 24.13 25 298100 25 up up correct
EWBC.US East West Bancorp Inc 20200917 0 33.74 34.7 33.65 34.43 753094 33.554 up down incorrect
EXAS.US Exact Sciences Corporation 20200917 0 76.01 76.3 73.09 74.89 1419167 74.89 down down correct
EXC.US Exelon Corporation 20200917 0 35.97 36 35.43 35.93 7085210 34.4318 down down correct
EXEL.US Exelixis Inc 20200917 0 26.74 27.19 26.26 26.94 3324700 26.94 up up correct
EXLS.US ExlService Holdings Inc 20200917 0 65.5 66.96 64.78 66.7 256794 66.7 up up correct
EXPD.US Expeditors International of Washington Inc 20200917 0 90.7 92.79 90.36 92.38 1176065 90.9958 up up correct
EXPE.US Expedia Group Inc 20200917 0 97.23 98.12 94.41 96.79 2131651 96.79 down down correct
EXPI.US eXp World Holdings Inc 20200917 0 40.72 41.1899 38.6101 40.24 742137 20.0858 down down correct
EXPO.US Exponent Inc 20200917 0 76.5 76.8 74.78 74.96 350398 74.2065 down down correct
EXTR.US Extreme Networks Inc 20200917 0 4.01 4.15 3.95 4.12 787000 4.12 up up correct
EYE.US National Vision Holdings Inc 20200917 0 37.59 38.5 37.19 38.45 699900 38.45 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20200917 0 3.71 3.99 3.7 3.99 22711 3.99 up up correct
EYEN.US Eyenovia Inc 20200917 0 3.39 3.45 3.27 3.41 144700 3.41 up down incorrect
EYES.US Second Sight Medical Products Inc 20200917 0 0.83 0.9071 0.7805 0.87 410536 0.87 up up correct
EYESW.US Second Sight Medical Products Inc. Warrants 20200917 0 0.0673 0.0674 0.0673 0.0673 7523 0.0673
EYPT.US EyePoint Pharmaceuticals Inc 20200917 0 0.535 0.6074 0.5205 0.603 1277460 6.03 up up correct
EZPW.US EZCORP Inc 20200917 0 5.18 5.25 5.11 5.15 342424 5.15 down down correct
FAMI.US Farmmi Inc 20200917 0 0.89 0.92 0.85 0.89 569100 0.89
FANG.US Diamondback Energy Inc 20200917 0 32.06 33.82 31.81 33.79 3290215 32.712 up down incorrect
FANH.US Fanhua Inc 20200917 0 19.04 19.77 18.95 18.98 78957 17.4891 down down correct
FARM.US Farmer Bros. Co 20200917 0 5.37 5.5 5.15 5.22 118462 5.22 down up incorrect
FARO.US FARO Technologies Inc 20200917 0 59.16 59.31 57.435 57.97 120954 57.97 down down correct
FAST.US Fastenal Company 20200917 0 43.63 44.44 43.26 44.26 5557835 42.7262 up up correct
FAT.US FAT Brands Inc 20200917 0 5.15 5.375 4.9935 5.245 31033 5.0054 up down incorrect
FATBP.US FAT Brands Inc 20200917 0 15.4 15.4 15.4 15.4 1500 13.5168
FATBW.US FAT Brands Inc 20200917 0 1.4 1.55 1.25 1.51 21115 1.51 up up correct
FATE.US Fate Therapeutics Inc 20200917 0 36.1 37.25 35.61 36.91 1485175 36.91 up down incorrect
FB.US Meta Platforms Inc. 20200917 0 258.28 261.5 250.19 254.82 31281439 254.82 down down correct
FBIO.US Fortress Biotech Inc 20200917 0 4.32 4.61 4.23 4.49 1231700 4.49 up down incorrect
FBIOP.US Fortress Biotech Inc 20200917 0 18.88 19 18.66 18.79 29600 16.5586 down down correct
FBIZ.US First Business Financial Services Inc 20200917 0 14.84 15.26 14.84 15.26 4745 14.7045 up up correct
FBMS.US The First Bancshares Inc 20200917 0 21.67 22 21.39 21.76 66871 21.3261 up up correct
FBNC.US First Bancorp 20200917 0 21.01 21.25 20.7901 21.04 136047 20.4586 up up correct
FBRX.US Forte Biosciences Inc 20200917 0 42.78 52.8334 42.78 47.5 313792 47.5 up down incorrect
FCAP.US First Capital Inc 20200917 0 56.49 56.49 56.49 56.49 719 55.0057
FCBC.US First Community Bankshares Inc 20200917 0 18.95 19.18 18.95 19.01 24206 18.1023 up down incorrect
FCCO.US First Community Corporation 20200917 0 13.41 14.26 13.41 14.26 2123 13.7868 up up correct
FCCY.US 1st Constitution Bancorp 20200917 0 12 12.2599 11.81 12.09 9242 11.7795 up up correct
FCEL.US FuelCell Energy Inc 20200917 0 2.47 2.57 2.37 2.46 12130410 2.46 down down correct
FCFS.US FirstCash Inc 20200917 0 60.65 61.13 60.155 60.49 144758 59.2974 down down correct
FCNCA.US First Citizens BancShares Inc 20200917 0 348.1 352.45 345.3701 345.52 38226 344.4639 down down correct
FCNCP.US First Citizens BancShares Inc 20200917 0 26 26.68 26 26.5 208500 24.8813 up up correct
FCRD.US First Eagle Alternative Capital BDC Inc 20200917 0 2.86 2.89 2.85 2.85 15500 2.5335 down up incorrect
FCREX.US FCREX 20200917 0 12.51 12.51 12.51 12.51 0 11.5302
FCRIX.US FCRIX 20200917 0 12.54 12.54 12.54 12.54 0 11.5143
FCRUX.US FCRUX 20200917 0 12.48 12.48 12.48 12.48 0 12.48
FDBC.US Fidelity D & D Bancorp Inc 20200917 0 46.79 47.91 46.5 47.91 1769 46.5834 up down incorrect
FDUS.US Fidus Investment Corporation 20200917 0 9.85 9.97 9.85 9.89 31328 8.8003 up down incorrect
FDUSG.US FDUSG 20200917 0 24.08 24.34 24.08 24.34 800 22.77 up up correct
FDUSZ.US Fidus Investment Corporation 20200917 0 24.81 24.99 24.689 24.99 3900 23.2183 up up correct
FEIM.US Frequency Electronics Inc 20200917 0 9.94 10.44 9.94 10.24 10400 10.24 up up correct
FELE.US Franklin Electric Co. Inc 20200917 0 58.96 60.78 58.61 60.32 140404 59.6606 up up correct
FENC.US Fennec Pharmaceuticals Inc 20200917 0 6.08 6.28 6.03 6.16 183004 6.16 up up correct
FEYE.US Mandiant Inc 20200917 0 12.52 12.76 12.505 12.75 2269539 12.75 up up correct
FFBC.US First Financial Bancorp 20200917 0 12.84 13.03 12.7652 12.84 484184 12.1856
FFBW.US FFBW Inc 20200917 0 9.02 9.74 8.89 9.66 15000 9.66 up up correct
FFHL.US Fuwei Films (Holdings) Co. Ltd 20200917 0 3.79 3.79 3.5301 3.59 23803 3.59 down down correct
FFIC.US Flushing Financial Corporation 20200917 0 11.65 11.95 11.331 11.82 73939 11.2577 up up correct
FFIE.US Faraday Future Intelligent Electric Inc 20200917 0 9.74 9.75 9.72 9.74 1091000 9.74
FFIN.US First Financial Bankshares Inc 20200917 0 29.02 29.49 28.95 29.35 334381 28.8945 up up correct
FFIV.US F5 Networks Inc 20200917 0 121.29 124.58 120.12 123.26 710906 123.26 up down incorrect
FFNW.US First Financial Northwest Inc 20200917 0 9.93 10.06 9.4 9.7 5575 9.337 down up incorrect
FFWM.US First Foundation Inc 20200917 0 14.39 14.58 13.54 14.35 77079 14.0703 down up incorrect
FGBI.US First Guaranty Bancshares Inc 20200917 0 13.437 13.68 12.91 13.01 10688 11.196 down down correct
FGEN.US FibroGen Inc 20200917 0 44.44 45.41 43.57 43.86 925753 43.86 down down correct
FGF.US FG Financial Group Inc 20200917 0 4.46 4.46 4.105 4.42 2266 4.42 down down correct
FGFPP.US FG Financial Group Inc 20200917 0 24.9 24.9 24.44 24.89 1400 22.5103 down down correct
FHB.US First Hawaiian Inc 20200917 0 15.53 15.58 15.1699 15.53 1067705 14.7742
FIBK.US First Interstate BancSystem Inc 20200917 0 31.46 32.455 31.33 32.36 228852 30.8141 up down incorrect
FINW.US FinWise Bancorp Common Stock 20200917 0 163.015 163.015 163.015 163.015 0 163.015
FISI.US Financial Institutions Inc 20200917 0 16.96 17.33 16.96 17.23 40662 16.4488 up down incorrect
FISV.US Fiserv Inc 20200917 0 100.14 103.86 99.73 103.8 6920870 103.8 up up correct
FITB.US Fifth Third Bancorp 20200917 0 21.65 22.15 21.47 21.87 7366984 20.9308 up up correct
FITBI.US Fifth Third Bancorp 20200917 0 27.09 27.16 26.93 27.01 39943 25.1062 down down correct
FITBO.US Fifth Third Bancorp 20200917 0 26.1 26.1 25.69 25.69 40300 24.2483 down down correct
FITBP.US Fifth Third Bancorp 20200917 0 26.7 26.85 26.5 26.5 9500 24.7067 down down correct
FIVE.US Five Below Inc 20200917 0 131.57 134.99 131.0191 134.16 977422 134.16 up down incorrect
FIVN.US Five9 Inc 20200917 0 117.51 120.11 116.93 119.94 540783 119.94 up up correct
FIXX.US Homology Medicines Inc 20200917 0 10.51 10.75 10.34 10.5 191604 10.5 down down correct
FIZZ.US National Beverage Corp 20200917 0 72.8 73.49 71.5 71.94 474952 31.8226 down up incorrect
FKWL.US Franklin Wireless Corp 20200917 0 14.1 14.1 13.5 13.5 14578 13.5 down down correct
FLDM.US Fluidigm Corporation 20200917 0 6.75 7.33 6.54 7.145 3765215 7.145 up up correct
FLEX.US Flex Ltd 20200917 0 10.9 11.15 10.64 11.15 2693115 11.15 up up correct
FLGT.US Fulgent Genetics Inc 20200917 0 31.4 31.99 30.38 31.72 392400 31.72 up up correct
FLIC.US The First of Long Island Corporation 20200917 0 14.86 15.13 14.8 15.02 22392 14.2957 up up correct
FLL.US Full House Resorts Inc 20200917 0 1.96 2.03 1.94 1.97 44600 1.97 up up correct
FLMN.US Falcon Minerals Corporation 20200917 0 2.71 2.78 2.67 2.78 87435 2.4395 up up correct
FLMNW.US Falcon Minerals Corporation WT EXP 072122 20200917 0 0.075 0.1124 0.075 0.0899 1600 0.0899 up up correct
FLNT.US Fluent Inc 20200917 0 3.25 3.28 3.05 3.1 342200 3.1 down down correct
FLUX.US Flux Power Holdings Inc 20200917 0 5.92 5.92 5.7 5.8 73450 5.8 down down correct
FLWS.US 1 20200917 0 22.23 23.12 22.09 22.865 752803 22.865 up up correct
FLXN.US Flexion Therapeutics Inc 20200917 0 12.48 12.52 11.97 11.97 666115 11.97 down down correct
FLXS.US Flexsteel Industries Inc 20200917 0 21.56 23.735 21.35 23.25 133411 22.7108 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20200917 0 20.916 21.31 20.916 21.15 3489 20.2326 up down incorrect
FMBH.US First Mid Bancshares Inc 20200917 0 25.76 25.88 25.38 25.47 10412 24.6227 down down correct
FMBI.US First Midwest Bancorp Inc 20200917 0 11.72 11.98 11.64 11.905 543767 11.3173 up up correct
FMBIO.US First Midwest Bancorp Inc 20200917 0 25.97 26.2 25.96 26.2 10700 24.2249 up down incorrect
FMBIP.US First Midwest Bancorp Inc 20200917 0 26.0195 26.18 25.8979 26.18 28501 24.1981 up up correct
FMNB.US Farmers National Banc Corp 20200917 0 11.27 11.39 11.13 11.3 24305 10.9001 up up correct
FMTX.US Forma Therapeutics Holdings Inc 20200917 0 43.81 44.91 43 43.88 237100 43.88 up up correct
FNCB.US FNCB Bancorp Inc 20200917 0 6.18 6.49 6.18 6.32 5486 6.059 up up correct
FNHC.US FedNat Holding Company 20200917 0 7.84 7.86 7.42 7.49 20085 7.3853 down down correct
FNKO.US Funko Inc 20200917 0 6.19 6.538 6.135 6.34 504800 6.34 up up correct
FNLC.US The First Bancorp Inc 20200917 0 20.1 20.71 20.1 20.71 6942 19.5297 up up correct
FNWB.US First Northwest Bancorp 20200917 0 12.1 12.14 11.87 12.11 8480 11.888 up up correct
FNWD.US Finward Bancorp Common Stock 20200917 0 32 32 32 32 200 30.7348
FOCS.US Focus Financial Partners Inc 20200917 0 29.92 30.85 29.44 30.69 233300 30.69 up up correct
FOLD.US Amicus Therapeutics Inc 20200917 0 13.9 14.025 13.65 13.92 902668 13.92 up up correct
FONR.US FONAR Corporation 20200917 0 25.09 25.66 24.87 25.1 9158 25.1 up up correct
FORD.US Forward Industries Inc 20200917 0 1.42 1.47 1.4 1.45 103410 1.45 up down incorrect
FORM.US FormFactor Inc 20200917 0 23.24 24.25 23.22 24.17 565973 24.17 up up correct
FORR.US Forrester Research Inc 20200917 0 34.93 35.07 34.06 34.06 33900 34.06 down down correct
FOSL.US Fossil Group Inc 20200917 0 8.34 8.59 7.95 8.135 2105008 8.135 down up incorrect
FOX.US Fox Corporation 20200917 0 28.85 29.29 28.4 28.77 2262864 28.4046 down down correct
FOXA.US Fox Corporation 20200917 0 28.7 29.25 28.38 28.63 4241253 28.2901 down down correct
FOXF.US Fox Factory Holding Corp 20200917 0 71.4 76.24 71.32 75.59 534533 75.59 up down incorrect
FPAY.US FlexShopper Inc 20200917 0 1.76 1.76 1.67 1.71 123784 1.71 down down correct
FRAF.US Franklin Financial Services Corporation 20200917 0 22.86 23.5 22.5 23.5 6252 22.2761 up up correct
FRBA.US First Bank 20200917 0 6.8 6.89 6.8 6.87 10785 6.7689 up up correct
FRBK.US Republic First Bancorp Inc 20200917 0 1.99 2 1.96 2 193100 2 up up correct
FREE.US Whole Earth Brands Inc 20200917 0 8.53 8.78 8.411 8.49 613932 8.49 down down correct
FREEW.US FREEW 20200917 0 0.95 1.01 0.95 1.005 69368 1.005 up up correct
FREQ.US Frequency Therapeutics Inc 20200917 0 23.99 25.01 23.94 24.83 216600 24.83 up up correct
FRG.US Franchise Group Inc 20200917 0 26.03 27.86 25.93 27.7 236000 26.4847 up up correct
FRGI.US Fiesta Restaurant Group Inc 20200917 0 10.01 10.295 9.54 9.71 421772 9.71 down down correct
FRHC.US Freedom Holding Corp 20200917 0 24.2 24.21 24 24.21 131124 24.21 up up correct
FRLN.US Freeline Therapeutics Holdings plc 20200917 0 16.69 17.68 16.69 17.19 13084 17.19 up up correct
FRME.US First Merchants Corporation 20200917 0 23.83 24.22 23.75 24.07 191994 23.2617 up down incorrect
FROG.US JFrog Ltd 20200917 0 60.75 68.5 60 64.46 3069020 64.46 up up correct
FROPX.US FROPX 20200917 0 17.16 17.16 17.16 17.16 0 15.141
FRPH.US FRP Holdings Inc 20200917 0 41.24 41.61 40.94 40.94 17600 40.94 down up incorrect
FRPT.US Freshpet Inc 20200917 0 106.32 107.78 103.07 105.97 540506 105.97 down down correct
FRST.US Primis Financial Corp 20200917 0 8.78 8.89 8.73 8.89 129000 8.5646 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20200917 0 0.85 0.91 0.841 0.909 798200 0.909 up up correct
FRTA.US Forterra Inc 20200917 0 12.54 13.2 12.24 12.56 6946100 12.56 up up correct
FSBW.US FS Bancorp Inc 20200917 0 39.91 40.75 39.505 40.35 4369 19.7944 up up correct
FSEA.US First Seacoast Bancorp 20200917 0 6.67 6.67 6.67 6.67 300 6.67
FSFG.US First Savings Financial Group Inc 20200917 0 46.79 49 46.37 49 830 16.0286 up up correct
FSLR.US First Solar Inc 20200917 0 66.03 66.79 63.61 64 11380670 64 down down correct
FSTR.US L.B. Foster Company 20200917 0 14.52 14.73 14.52 14.62 8637 14.62 up up correct
FSTX.US F 20200917 0 1.34 1.434 1.33 1.43 23102 5.72 up up correct
FSV.US FirstService Corporation 20200917 0 129.07 129.17 127.005 128.1 57895 127.3629 down up incorrect
FTDR.US Frontdoor Inc 20200917 0 42.78 42.78 41.61 41.93 636100 41.93 down down correct
FTEK.US Fuel Tech Inc 20200917 0 0.677 0.7 0.674 0.6957 257548 0.6957 up up correct
FTFT.US Future FinTech Group Inc 20200917 0 2.14 2.2 2.06 2.1 39423 2.1 down down correct
FTHM.US Fathom Holdings Inc 20200917 0 15.58 16.84 15.04 16.76 105600 16.76 up up correct
FTNT.US Fortinet Inc 20200917 0 113.82 115.86 112.61 115.35 1481681 115.35 up up correct
FULC.US Fulcrum Therapeutics Inc 20200917 0 8.1 8.48 7.851 8.43 429800 8.43 up down incorrect
FULT.US Fulton Financial Corporation 20200917 0 9.55 9.835 9.55 9.78 899363 9.2274 up up correct
FUNC.US First United Corporation 20200917 0 11.17 11.32 11.17 11.32 11626 10.8393 up down incorrect
FUND.US Sprott Focus Trust Inc 20200917 0 6.19 6.24 6.16 6.24 40172 5.5351 up down incorrect
FUSB.US First US Bancshares Inc 20200917 0 6.35 6.56 6.35 6.55 2353 6.454 up down incorrect
FUSN.US Fusion Pharmaceuticals Inc 20200917 0 12.49 12.76 12.4 12.58 10955 12.58 up up correct
FUTU.US Futu Holdings Limited 20200917 0 31.18 32.36 30.153 30.59 1339200 30.59 down down correct
FUV.US Arcimoto Inc 20200917 0 6.2 6.3 5.97 6.17 455757 6.17 down down correct
FVCB.US FVCBankcorp Inc 20200917 0 10.75 10.75 10.4 10.75 3700 10.75
FVE.US Five Star Senior Living Inc 20200917 0 5.17 5.24 5.13 5.2 29000 5.2 up up correct
FWBI.US First Wave BioPharma Inc 20200917 0 0.81 0.8499 0.81 0.8254 224056 0.8254 up up correct
FWONA.US Formula One Group 20200917 0 34.38 34.58 33.97 34.28 111200 34.28 down down correct
FWONK.US Formula One Group 20200917 0 37.04 37.34 36.63 37.09 1410600 37.09 up up correct
FWRD.US Forward Air Corporation 20200917 0 58.16 59.05 57.68 58.8 227992 58.1064 up down incorrect
FXNC.US First National Corporation 20200917 0 14.2 14.4 13.98 14.215 2274 13.6755 up up correct
GABC.US German American Bancorp Inc 20200917 0 28.8 29.07 28.78 28.91 46076 28.1259 up up correct
GAIA.US Gaia Inc 20200917 0 10.07 10.22 9.87 10.22 70880 10.22 up down incorrect
GAIN.US Gladstone Investment Corporation 20200917 0 9.21 9.39 9.2 9.3 129009 8.4157 up up correct
GALT.US Galectin Therapeutics Inc 20200917 0 2.86 2.92 2.82 2.89 61100 2.89 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20200917 0 7.34 8.05 6.876 7.91 52927 7.91 up up correct
GAN.US GAN Limited 20200917 0 16.17 16.98 15.92 16.98 1671536 16.98 up down incorrect
GASS.US StealthGas Inc 20200917 0 2.53 2.62 2.52 2.58 21800 2.58 up up correct
GBCI.US Glacier Bancorp Inc 20200917 0 33.44 33.91 33.35 33.74 283711 32.3811 up up correct
GBDC.US Golub Capital BDC Inc 20200917 0 13.13 13.46 13.1 13.28 366784 12.0505 up up correct
GBIO.US Generation Bio Co 20200917 0 29.25 30.98 29.25 29.91 372100 29.91 up up correct
GBLI.US Global Indemnity Group LLC 20200917 0 22.86 23.565 22.47 22.55 79584 21.3006 down down correct
GBLIL.US Global Indemnity Limited SUB NT 47 20200917 0 26.29 26.7 26.2803 26.7 8300 24.327 up up correct
GBT.US Global Blood Therapeutics Inc 20200917 0 54.4 54.79 53.603 54.67 503600 54.67 up up correct
GCBC.US Greene County Bancorp Inc 20200917 0 22.05 22.27 22.05 22.27 955 21.7821 up up correct
GCMG.US GCM Grosvenor Inc 20200917 0 10.4 10.49 10.38 10.45 15300 10.1586 up down incorrect
GCREX.US Griffin Institutional Access Real Estate 20200917 0 24.31 24.31 24.31 24.31 0 22.4677
GDEN.US Golden Entertainment Inc 20200917 0 13.11 13.7195 12.93 13.02 145985 13.02 down down correct
GDS.US GDS Holdings Limited 20200917 0 75.59 77.77 75.11 77.59 1365500 77.59 up up correct
GDYN.US Grid Dynamics Holdings Inc 20200917 0 7.7 7.95 7.4 7.54 164200 7.54 down down correct
GECC.US Great Elm Capital Corporation 20200917 0 3.26 3.45 3.26 3.36 130543 2.9083 up up correct
GECCM.US GECCM 20200917 0 21.1 21.25 21.1 21.25 429 21.25 up up correct
GECCN.US Great Elm Capital 20200917 0 21 21.11 21 21 600 19.3414
GEG.US Great Elm Group Inc 20200917 0 2.152 2.61 2.135 2.61 16234 2.61 up up correct
GENC.US Gencor Industries Inc 20200917 0 11.89 11.89 11.62 11.72 12800 11.72 down down correct
GENE.US Genetic Technologies Limited 20200917 0 3.8 3.9172 3.73 3.83 330540 3.83 up up correct
GEOS.US Geospace Technologies Corporation 20200917 0 6.2 6.4 6.15 6.33 45900 6.33 up down incorrect
GERN.US Geron Corporation 20200917 0 1.77 1.925 1.77 1.84 2606824 1.84 up up correct
GEVO.US Gevo Inc 20200917 0 0.9 0.9799 0.88 0.9036 20104070 0.9036 up up correct
GFED.US Guaranty Federal Bancshares Inc 20200917 0 13.85 13.9 13.85 13.9 881 13.3613 up down incorrect
GFN.US General Finance Corporation 20200917 0 6.08 6.3 6.08 6.23 17473 6.23 up up correct
GGAL.US Grupo Financiero Galicia S.A 20200917 0 8.18 8.22 7.83 7.88 1690865 7.7347 down down correct
GH.US Guardant Health Inc 20200917 0 100.97 102.83 98.72 100.75 900300 100.75 down down correct
GHSI.US Guardion Health Sciences Inc 20200917 0 1.41 1.434 1.362 1.368 247233 1.368 down down correct
GIFI.US Gulf Island Fabrication Inc 20200917 0 3.15 3.22 3.14 3.15 33493 3.15
GIGM.US GigaMedia Limited 20200917 0 2.88 2.89 2.81 2.86 23600 2.86 down down correct
GIII.US G 20200917 0 14.88 15.37 14.583 14.77 1021101 14.77 down down correct
GILD.US Gilead Sciences Inc 20200917 0 64.82 65.54 64.4 65.04 8498269 61.6774 up down incorrect
GILT.US Gilat Satellite Networks Ltd 20200917 0 5.42 5.61 5.36 5.54 170936 4.7814 up down incorrect
GIREX.US Griffin Institutional Access Real Estate 20200917 0 25.24 25.24 25.24 25.24 0 23.327
GLAD.US Gladstone Capital Corporation 20200917 0 7.63 7.7499 7.62 7.63 119122 6.88
GLADL.US GLADL 20200917 0 24.33 24.35 24.271 24.3 2700 22.7452 down down correct
GLBFX.US GL Beyond Income Fund 20200917 0 0.78 0.78 0.78 0.78 0 0.78
GLBS.US Globus Maritime Limited 20200917 0 0.127 0.127 0.1197 0.1208 3194638 12.08 down up incorrect
GLBZ.US Glen Burnie Bancorp 20200917 0 10.48 10.5887 10.48 10.48 892 10.1152
GLDD.US Great Lakes Dredge & Dock Corporation 20200917 0 9.1 9.39 9.071 9.33 279369 9.33 up up correct
GLG.US TD Holdings Inc 20200917 0 2.87 2.945 2.75 2.94 252229 2.94 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20200917 0 4.125 4.22 4.125 4.18 32955 4.18 up up correct
GLNG.US Golar LNG Limited 20200917 0 12.09 13.429 12.01 12.89 2197633 12.89 up up correct
GLPG.US Galapagos NV 20200917 0 137.53 141.6 137.36 141.11 102861 141.11 up up correct
GLPI.US Gaming and Leisure Properties Inc 20200917 0 38.18 38.49 37.45 37.98 1182499 35.6049 down down correct
GLRE.US Greenlight Capital Re Ltd 20200917 0 6.8 6.925 6.78 6.85 113248 6.85 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20200917 0 25.06 25.06 25.06 25.06 0 23.1606
GLYC.US GlycoMimetics Inc 20200917 0 3.63 3.81 3.63 3.71 169200 3.71 up up correct
GMBL.US Esports Entertainment Group Inc 20200917 0 4.26 4.56 4.1 4.5 1773690 4.5 up up correct
GMBLW.US Esports Entertainment Group Inc 20200917 0 2.28 2.35 2.2 2.3 96738 2.3 up up correct
GMDA.US Gamida Cell Ltd 20200917 0 4.25 4.48 4.25 4.3 144000 4.3 up up correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20200917 0 24.78 24.78 24.78 24.78 0 22.902
GMTX.US Gemini Therapeutics Inc 20200917 0 11.1397 11.2999 10.59 10.59 4103 10.59 down down correct
GNCA.US Genocea Biosciences Inc 20200917 0 2.74 2.74 2.46 2.54 852100 2.54 down down correct
GNFT.US Genfit SA 20200917 0 4.74 4.77 4.655 4.75 7800 4.75 up up correct
GNLN.US Greenlane Holdings Inc 20200917 0 2.37 2.41 2.25 2.28 84000 2.28 down down correct
GNPX.US Genprex Inc 20200917 0 3.76 3.9 3.62 3.87 447821 3.87 up up correct
GNSS.US Genasys Inc 20200917 0 5.09 5.25 5.05 5.23 81200 5.23 up up correct
GNTX.US Gentex Corporation 20200917 0 26.05 26.68 25.88 26.56 1779780 26.0768 up up correct
GNTY.US Guaranty Bancshares Inc 20200917 0 25.37 25.72 25.228 25.23 9571 22.0486 down down correct
GNUS.US Genius Brands International Inc 20200917 0 1.01 1.04 1.01 1.03 6260000 1.03 up up correct
GO.US Grocery Outlet Holding Corp 20200917 0 39.23 40.27 39.11 39.98 1053300 39.98 up up correct
GOCO.US GoHealth Inc 20200917 0 12.41 13.99 12.22 13.545 2114391 13.545 up up correct
GOEV.US Canoo Inc 20200917 0 12.57 12.8378 12.15 12.4 1216342 12.4 down down correct
GOEVW.US Canoo Holdings Ltd 20200917 0 3.1 3.19 2.9 2.99 679779 2.99 down down correct
GOGL.US Golden Ocean Group Limited 20200917 0 3.51 3.59 3.51 3.56 242770 3.0369 up up correct
GOGO.US Gogo Inc 20200917 0 10.64 10.955 9.86 10.12 6027982 10.12 down down correct
GOOD.US Gladstone Commercial Corporation 20200917 0 18.45 18.45 18.06 18.22 145335 16.5132 down down correct
GOODN.US Gladstone Commercial Corporation 20200917 0 25.45 25.556 25.45 25.47 11200 23.4132 up up correct
GOOG.US Alphabet Inc 20200917 0 1496 1508.298 1470 1495.53 1879751 1495.53 down down correct
GOOGL.US Alphabet Inc 20200917 0 1485.81 1498.66 1462.46 1487.04 2000356 1487.04 up up correct
GOSS.US Gossamer Bio Inc 20200917 0 13 13.02 12.63 12.74 215400 12.74 down up incorrect
GOVX.US GeoVax Labs Inc 20200917 0 0.31 0.34 0.3 0.3 18416 6 down down correct
GP.US GreenPower Motor Company Inc 20200917 0 13 13.9 13 13.82 345785 13.82 up up correct
GPP.US Green Plains Partners LP 20200917 0 6.92 7.23 6.79 6.79 21067 6.3038 down down correct
GPRE.US Green Plains Inc 20200917 0 14.74 15.1616 14.51 14.94 315295 14.94 up down incorrect
GPRO.US GoPro Inc 20200917 0 3.98 4.04 3.9 4.02 2008804 4.02 up up correct
GRBK.US Green Brick Partners Inc 20200917 0 18.11 18.66 17.545 18.2 585160 18.2 up up correct
GRCY.US Greencity Acquisition Corporation 20200917 0 9.86 9.86 9.83 9.83 4400 9.83 down down correct
GRCYU.US Greencity Acquisition Corporation 20200917 0 10 10 9.97 9.97 26800 9.97 down down correct
GRCYW.US Greencity Acquisition Corporation 20200917 0 0.25 0.25 0.18 0.2 32666 0.2 down down correct
GREE.US Greenidge Generation Holdings Inc 20200917 0 17.7391 17.913 16.6087 16.9565 19665 16.9565 down down correct
GRFS.US Grifols S.A 20200917 0 16.62 16.85 16.4635 16.68 837546 16.0495 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20200917 0 25.57 25.57 25.57 25.57 0 23.632
GRIL.US Muscle Maker Inc 20200917 0 1.58 1.69 1.525 1.6 890600 1.6 up up correct
GRIN.US Grindrod Shipping Holdings Ltd 20200917 0 3.91 3.93 3.89 3.89 1087 3.6982 down down correct
GRMN.US Garmin Ltd 20200917 0 97.92 98.85 96.97 98.2 741977 95.9216 up up correct
GRNQ.US Greenpro Capital Corp 20200917 0 1.04 1.05 1.01 1.05 66086 1.05 up up correct
GRNV.US GreenVision Acquisition Corp 20200917 0 10.06 10.1 10.04 10.04 15100 10.04 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20200917 0 0.069 0.0798 0.069 0.0798 97750 2.5536 up up correct
GROW.US U.S. Global Investors Inc 20200917 0 2.75 2.79 2.68 2.72 78713 2.6862 down down correct
GRPN.US Groupon Inc 20200917 0 26.34 26.67 25.25 25.39 1287308 25.39 down down correct
GRTS.US Gritstone bio Inc 20200917 0 3.19 3.35 3.1703 3.33 249831 3.33 up down incorrect
GRTX.US Galera Therapeutics Inc 20200917 0 8.45 8.585 8.28 8.4 24600 8.4 down up incorrect
GRUB.US Just Eat Takeaway.com N.V. American Depositary Shares 20200917 0 10.59 10.83 10.44 10.66 13604 21.32 up up correct
GRVY.US Gravity Co. Ltd 20200917 0 130.1 134.8 120.02 128.5 137057 128.5 down down correct
GRWG.US GrowGeneration Corp 20200917 0 15.5 16.35 15.21 15.715 2563800 15.715 up up correct
GSBC.US Great Southern Bancorp Inc 20200917 0 37.72 38.2 37.56 38.01 30827 36.4652 up up correct
GSHD.US Goosehead Insurance Inc 20200917 0 80.94 82.98 79.62 79.98 184199 78.9028 down up incorrect
GSIT.US GSI Technology Inc 20200917 0 6.37 6.43 6.3 6.38 59734 6.38 up up correct
GSKY.US GreenSky Inc 20200917 0 4.23 4.42 4.14 4.32 490700 4.32 up down incorrect
GSM.US Ferroglobe PLC 20200917 0 0.63 0.72 0.62 0.7026 1651340 0.7026 up up correct
GSMG.US Glory Star New Media Group Holdings Limited 20200917 0 3.8 3.8 3.25 3.69 41200 3.69 down up incorrect
GSMGW.US Glory Star New Media Group Holdings Limited 20200917 0 0.0601 0.0727 0.0559 0.066 29805 0.066 up up correct
GSRDX.US GSRDX 20200917 0 9.58 9.58 9.58 9.58 0 8.8843
GSREX.US GSREX 20200917 0 9.56 9.56 9.56 9.56 0 8.9491
GSRHX.US GSRHX 20200917 0 9.99 9.99 9.99 9.99 0 9.4018
GSRJX.US GSRJX 20200917 0 9.58 9.58 9.58 9.58 0 9.0361
GSRQX.US GSRQX 20200917 0 9.73 9.73 9.73 9.73 0 9.1634
GT.US The Goodyear Tire & Rubber Company 20200917 0 9.17 9.19 8.86 8.96 3426259 8.96 down down correct
GTBP.US GT Biopharma Inc 20200917 0 0.1734 0.1748 0.165 0.165 3917 2.805 down down correct
GTEC.US Greenland Technologies Holding Corporation 20200917 0 2.85 2.85 2.7 2.81 18395 2.81 down down correct
GTH.US Genetron Holdings Limited 20200917 0 12.35 12.421 11.4 11.52 53900 11.52 down down correct
GTHX.US G1 Therapeutics Inc 20200917 0 15.75 15.91 15.52 15.64 511000 15.64 down down correct
GTIM.US Good Times Restaurants Inc 20200917 0 1.41 1.52 1.41 1.52 4900 1.52 up down incorrect
GTX.US Garrett Motion Inc 20200917 0 3 3.14 2.1 2.41 11253200 2.41 down down correct
GTYH.US GTY Technology Holdings Inc 20200917 0 2.79 2.79 2.65 2.68 45000 2.68 down up incorrect
GURE.US Gulf Resources Inc 20200917 0 5 5.0232 4.9499 4.95 7514 4.95 down down correct
GVP.US GSE Systems Inc 20200917 0 1.04 1.08 0.96 1 150600 1 down down correct
GWGH.US GWG Holdings Inc 20200917 0 8.48 8.5 8.239 8.25 4300 8.25 down up incorrect
GWRS.US Global Water Resources Inc 20200917 0 11.22 11.4 10.9866 11.22 8856 10.9718
HA.US Hawaiian Holdings Inc 20200917 0 14.75 15.05 14.46 14.72 1007705 14.72 down down correct
HAFC.US Hanmi Financial Corporation 20200917 0 8.72 8.9 8.7 8.71 111444 8.4062 down down correct
HAIN.US The Hain Celestial Group Inc 20200917 0 34.92 35.48 34.65 35.23 818487 35.23 up up correct
HALL.US Hallmark Financial Services Inc 20200917 0 3.1 3.14 2.95 3.02 230400 3.02 down down correct
HALO.US Halozyme Therapeutics Inc 20200917 0 27.67 28.2 27.43 28.03 954029 28.03 up up correct
HAPP.US Happiness Biotech Group Limited 20200917 0 1.96 2.077 1.96 2 108500 2 up up correct
HARP.US Harpoon Therapeutics Inc 20200917 0 16.41 17.56 16.13 17.26 133800 17.26 up up correct
HAS.US Hasbro Inc 20200917 0 77.22 80.586 77.1 80.41 1257111 77.5546 up up correct
HAYN.US Haynes International Inc 20200917 0 18.94 19.44 18.54 19.28 111602 18.6221 up up correct
HBAN.US Huntington Bancshares Incorporated 20200917 0 9.73 9.9152 9.66 9.79 8716343 9.2948 up down incorrect
HBCP.US Home Bancorp Inc 20200917 0 25.73 26.11 25.73 26.1 4042 25.253 up up correct
HBIO.US Harvard Bioscience Inc 20200917 0 3.13 3.16 3.11 3.14 74283 3.14 up down incorrect
HBMD.US Howard Bancorp Inc 20200917 0 9.52 9.58 9.31 9.37 56600 9.37 down down correct
HBNC.US Horizon Bancorp Inc 20200917 0 10.31 10.43 10.28 10.31 90366 9.8891
HBP.US Huttig Building Products Inc 20200917 0 2.29 2.39 2.27 2.37 20500 2.37 up down incorrect
HBT.US HBT Financial Inc 20200917 0 12.11 12.14 12.03 12.06 37700 11.5053 down down correct
HCAT.US Health Catalyst Inc 20200917 0 35.29 36.74 35.105 35.71 640338 35.71 up down incorrect
HCCC.US Healthcare Capital Corp 20200917 0 0.2 0.2 0.2 0.2 0 0.2
HCCI.US Heritage 20200917 0 15.46 15.7 15.2 15.43 23691 15.43 down up incorrect
HCDI.US Harbor Custom Development Inc 20200917 0 5.15 5.458 5.15 5.16 96300 5.16 up down incorrect
HCKT.US The Hackett Group Inc 20200917 0 12.04 13.06 12.04 12.83 231411 12.3658 up up correct
HCM.US HUTCHMED (China) Limited 20200917 0 33.47 34.11 33.44 34.01 242400 34.01 up up correct
HCSG.US Healthcare Services Group Inc 20200917 0 20.99 22.4 20.99 22.17 811525 21.2592 up up correct
HDSN.US Hudson Technologies Inc 20200917 0 1.18 1.24 1.18 1.23 79200 1.23 up up correct
HEAR.US Turtle Beach Corporation 20200917 0 17.12 17.58 16.97 17.58 384300 17.58 up up correct
HEC.US Hudson Executive Investment Corp 20200917 0 9.88 10 9.87 9.94 37200 9.94 up up correct
HEES.US H&E Equipment Services Inc 20200917 0 21.42 22.14 21.19 21.51 407737 20.6708 up up correct
HELE.US Helen of Troy Limited 20200917 0 197 199.47 194.11 196.42 209871 196.42 down up incorrect
HEPA.US Hepion Pharmaceuticals Inc 20200917 0 3.51 3.85 3.4393 3.6 1013171 3.6 up up correct
HEXO.US HEXO Corp. Common Shares 20200917 0 0.73 0.76 0.72 0.76 4599862 3.04 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20200917 0 23.05 24.08 23.05 23.75 2652 11.5507 up down incorrect
HFFG.US HF Foods Group Inc 20200917 0 7.02 7.27 6.9 7.19 98800 7.19 up up correct
HFWA.US Heritage Financial Corporation 20200917 0 19.48 19.86 19.48 19.62 157814 18.8248 up up correct
HGBL.US Heritage Global Inc 20200917 0 2.36 2.52 2.36 2.52 17944 2.52 up up correct
HGEN.US Humanigen Inc 20200917 0 9.6 10.4 8.99 10.4 162032 10.4 up up correct
HGSH.US China HGS Real Estate Inc 20200917 0 0.902 0.96 0.902 0.96 5322 0.96 up up correct
HHR.US HeadHunter Group PLC 20200917 0 23.46 24.45 23.081 23.09 737500 22.7524 down down correct
HIBB.US Hibbett Inc 20200917 0 39.09 40.63 38.78 39.51 588948 39.154 up down incorrect
HIFS.US Hingham Institution for Savings 20200917 0 190.23 190.23 190.23 190.23 1182 187.8295
HIHO.US Highway Holdings Limited 20200917 0 2.88 2.93 2.83 2.83 13821 2.6037 down down correct
HIMX.US Himax Technologies Inc 20200917 0 3.74 3.74 3.63 3.7 528400 3.6333 down up incorrect
HITI.US High Tide Inc. Common Shares 20200917 0 0.19 0.19 0.18 0.18 612564 0.18 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20200917 0 0.32 0.32 0.285 0.309 683534 0.309 down down correct
HJLI.US Hancock Jaffe Laboratories Inc 20200917 0 0.4036 0.4357 0.401 0.4202 1728973 10.505 up down incorrect
HLBZ.US Helbiz Inc 20200917 0 10.06 10.1 10.04 10.04 15069 10.04 down up incorrect
HLBZW.US Helbiz Inc 20200917 0 0.9697 0.97 0.87 0.87 32939 0.87 down down correct
HLG.US Hailiang Education Group Inc 20200917 0 47.04 49.186 47.04 47.89 2200 47.89 up down incorrect
HLIT.US Harmonic Inc 20200917 0 5.6 5.65 5.43 5.54 354874 5.54 down down correct
HLNE.US Hamilton Lane Incorporated 20200917 0 63.33 66.06 62.85 64.81 369629 63.5862 up up correct
HMHC.US Houghton Mifflin Harcourt Company 20200917 0 2.11 2.17 2.05 2.06 1901472 2.06 down down correct
HMNF.US HMN Financial Inc 20200917 0 13.95 14.25 13.52 13.93 5977 13.93 down down correct
HMST.US HomeStreet Inc 20200917 0 27.05 27.66 27.05 27.21 159131 26.4558 up up correct
HMTV.US Hemisphere Media Group Inc 20200917 0 8.56 8.78 8.56 8.76 21800 8.76 up down incorrect
HNNA.US Hennessy Advisors Inc 20200917 0 9.26 9.64 9.26 9.32 2674 8.6802 up up correct
HNRG.US Hallador Energy Company 20200917 0 0.75 0.826 0.75 0.781 153700 0.781 up up correct
HOFT.US Hooker Furniture Corporation 20200917 0 27.2 27.9 26.71 27 80166 26.2038 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20200917 0 3.66 3.79 3.6 3.65 288200 3.65 down down correct
HOFVW.US Hall of Fame Village LLC 20200917 0 0.4198 0.48 0.401 0.45 201529 0.45 up up correct
HOLI.US Hollysys Automation Technologies Ltd 20200917 0 11.1 11.2 11.01 11.09 259410 10.908 down down correct
HOLX.US Hologic Inc 20200917 0 59.94 63.28 59.71 63.23 2978457 63.23 up down incorrect
HON.US Honeywell International Inc 20200917 0 168.04 171.45 166.71 170.34 2661506 166.707 up up correct
HONE.US HarborOne Bancorp Inc 20200917 0 8.52 8.63 8.51 8.57 129670 8.4274 up up correct
HOOK.US HOOKIPA Pharma Inc 20200917 0 10.85 11.26 10.85 11.12 62200 11.12 up up correct
HOPE.US Hope Bancorp Inc 20200917 0 7.82 7.91 7.785 7.87 840772 7.4196 up up correct
HOTH.US Hoth Therapeutics Inc 20200917 0 2.31 2.42 2.23 2.41 388600 2.41 up up correct
HPK.US HighPeak Energy Inc 20200917 0 7.26 7.51 6.85 7.05 37800 6.9718 down up incorrect
HPKEW.US HighPeak Energy Inc 20200917 0 0.9 0.901 0.9 0.901 6300 0.901 up up correct
HQI.US HireQuest Inc 20200917 0 6.99 7.01 6.99 7 22400 6.8742 up down incorrect
HQY.US HealthEquity Inc 20200917 0 50.37 51.13 49.66 50.5 608317 50.5 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20200917 0 35.9 37.495 34 34.52 206800 34.52 down down correct
HROW.US Harrow Health Inc 20200917 0 6.09 6.32 6.08 6.25 51548 6.25 up up correct
HRTX.US Heron Therapeutics Inc 20200917 0 15.81 16.475 15.54 16.23 776980 16.23 up up correct
HRZN.US Horizon Technology Finance Corporation 20200917 0 12.15 12.19 12.05 12.13 99162 10.9851 down down correct
HSAQ.US Health Sciences Acquisitions Corporation 2 20200917 0 11.03 11.165 11.03 11.1 25000 11.1 up up correct
HSDT.US Helius Medical Technologies Inc 20200917 0 0.4325 0.438 0.42 0.4213 130837 14.7455 down up incorrect
HSIC.US Henry Schein Inc 20200917 0 63.5 63.5 62.29 62.85 1219872 62.85 down down correct
HSII.US Heidrick & Struggles International Inc 20200917 0 22.09 22.18 21.725 21.9 77223 21.4502 down down correct
HSKA.US Heska Corporation 20200917 0 97.37 99.99 96.08 96.71 33900 96.71 down up incorrect
HSON.US Hudson Global Inc 20200917 0 9.57 9.64 9.24 9.64 3400 9.64 up up correct
HSQBX.US HSQBX 20200917 0 25.08 25.08 25.08 25.08 0 24.4788
HSQIX.US Henderson International Select Equity I 20200917 0 25.14 25.14 25.14 25.14 0 24.3124
HST.US Host Hotels & Resorts Inc 20200917 0 11.86 11.91 11.55 11.65 8687226 11.65 down down correct
HSTM.US HealthStream Inc 20200917 0 19.8 20.34 19.8 20.08 111093 20.08 up up correct
HSTO.US Histogen Inc 20200917 0 1.71 1.79 1.67 1.74 230781 1.74 up up correct
HTBI.US HomeTrust Bancshares Inc 20200917 0 14.6 14.72 14.53 14.57 22060 14.3312 down down correct
HTBK.US Heritage Commerce Corp 20200917 0 6.65 6.775 6.65 6.71 89551 6.2877 up up correct
HTBX.US Heat Biologics Inc 20200917 0 1.35 1.52 1.26 1.39 5867778 9.73 up up correct
HTGM.US HTG Molecular Diagnostics Inc 20200917 0 0.328 0.35 0.3252 0.342 139882 5.13 up down incorrect
HTHT.US Huazhu Group Limited 20200917 0 41.44 42.55 41.2 41.86 1958034 41.86 up down incorrect
HTIA.US Healthcare Trust Inc 20200917 0 22.48 22.48 22.48 22.48 0 20.4306
HTLD.US Heartland Express Inc 20200917 0 19.52 19.89 19.44 19.78 278860 19.0877 up down incorrect
HTLF.US Heartland Financial USA Inc 20200917 0 32.05 32.68 32.01 32.39 120333 31.5967 up down incorrect
HTLFP.US Heartland Financial USA Inc 20200917 0 27.15 27.16 27.075 27.16 2100 25.0131 up up correct
HTOO.US Fusion Fuel Green PLC 20200917 0 10.93 11.23 10.92 11.09 85423 11.09 up up correct
HUBG.US Hub Group Inc 20200917 0 51.28 52.38 51.0901 51.89 178056 51.89 up down incorrect
HUGE.US FSD Pharma Inc 20200917 0 2.83 2.87 2.74 2.83 61037 2.83
HUIZ.US Huize Holding Limited 20200917 0 8.65 8.7 8.65 8.7 943 8.7 up up correct
HURC.US Hurco Companies Inc 20200917 0 29.35 29.64 28.98 29.25 9806 28.6165 down down correct
HURN.US Huron Consulting Group Inc 20200917 0 39.11 39.89 38.66 39.54 108744 39.54 up down incorrect
HUSN.US Hudson Capital Inc 20200917 0 0.41 0.4115 0.394 0.4 27316 2 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20200917 0 0.7287 0.7563 0.7157 0.725 55236 0.725 down up incorrect
HVBC.US HV Bancorp Inc 20200917 0 13.005 13.005 13.005 13.005 0 13.005
HWBK.US Hawthorn Bancshares Inc 20200917 0 17.4904 18.75 17.4904 18.3173 5502 17.7502 up up correct
HWC.US Hancock Whitney Corporation 20200917 0 19.65 20.15 19.61 20.07 402369 19.4171 up up correct
HWCPZ.US HWCPZ 20200917 0 26.48 26.6 26.22 26.36 19800 24.546 down down correct
HWKN.US Hawkins Inc 20200917 0 49.1 49.9 49.1 49.46 20753 24.2598 up up correct
HX.US Xiaobai Maimai Inc 20200917 0 1.63 1.7099 1.62 1.65 23887 1.65 up up correct
HYAC.US Haymaker Acquisition Corp. III 20200917 0 10.05 10.09 10.01 10.03 54000 10.03 down down correct
HYACU.US Haymaker Acquisition Corp. III 20200917 0 10.35 10.35 10.35 10.35 0 10.35
HYACW.US Haymaker Acquisition Corp. III 20200917 0 1.36 1.36 1.2 1.2499 24195 1.2499 down down correct
HYMC.US Hycroft Mining Holding Corporation 20200917 0 12.36 12.58 11.21 11.74 231015 11.74 down down correct
HYMCW.US Hycroft Mining Holding Corporation 20200917 0 2.64 2.64 2.12 2.1502 196474 2.1502 down up incorrect
HYMCZ.US Hycroft Mining Holding Corporation 20200917 0 0.27 0.2803 0.27 0.28 4130 0.28 up up correct
HYRE.US HyreCar Inc 20200917 0 3.4 3.48 3.35 3.42 35700 3.42 up up correct
HZNP.US Horizon Therapeutics Public Limited Company 20200917 0 76.32 78.455 75.73 77.96 1605236 77.96 up up correct
IART.US Integra LifeSciences Holdings Corporation 20200917 0 46.56 47.22 45.98 46.55 809151 46.55 down down correct
IBCP.US Independent Bank Corporation 20200917 0 13.97 14.13 13.956 13.97 51459 13.2738
IBEX.US IBEX Limited 20200917 0 9.49 9.9 9.27 9.27 111200 9.27 down down correct
IBKR.US Interactive Brokers Group Inc 20200917 0 46.91 47.88 46.69 47.69 437600 47.33 up up correct
IBOC.US International Bancshares Corporation 20200917 0 29.14 29.415 28.98 29.13 235656 27.773 down down correct
IBTX.US Independent Bank Group Inc 20200917 0 45.64 46.65 45.44 45.99 220397 44.8856 up down incorrect
ICAD.US iCAD Inc 20200917 0 10.3 10.69 10.29 10.65 186700 10.65 up up correct
ICBK.US County Bancorp Inc 20200917 0 18.45 19.35 18.45 19.35 4384 18.9984 up up correct
ICCC.US ImmuCell Corporation 20200917 0 5.27 5.27 5.26 5.26 600 5.26 down down correct
ICCH.US ICC Holdings Inc 20200917 0 11.75 11.75 11.75 11.75 0 11.75
ICFI.US ICF International Inc 20200917 0 66.99 67.67 65.945 66.77 150008 66.2518 down down correct
ICHR.US Ichor Holdings Ltd 20200917 0 20.83 21.916 20.35 21.74 336500 21.74 up down incorrect
ICLK.US iClick Interactive Asia Group Limited 20200917 0 7.75 7.82 7.61 7.74 1357700 7.74 down down correct
ICLR.US ICON Public Limited Company 20200917 0 182.82 183.08 179.27 180.59 272936 180.59 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20200917 0 3.99 4.17 3.85 4.07 131407 3.6949 up up correct
ICPT.US Intercept Pharmaceuticals Inc 20200917 0 43.79 44.13 42.65 43.62 348429 43.62 down down correct
ICUI.US ICU Medical Inc 20200917 0 189.71 195.75 186.26 195.09 201328 195.09 up up correct
IDCC.US InterDigital Inc 20200917 0 58.62 59.34 57.6875 59.15 85091 57.6174 up down incorrect
IDEX.US Ideanomics Inc 20200917 0 1.05 1.08 0.95 1.04 6887131 1.04 down down correct
IDN.US Intellicheck Inc 20200917 0 6.94 6.94 6.6 6.65 83759 6.65 down down correct
IDRA.US Idera Pharmaceuticals Inc 20200917 0 2.47 2.7 2.45 2.61 264600 2.61 up up correct
IDXX.US IDEXX Laboratories Inc 20200917 0 357.58 360.455 350.64 354.2 702866 354.2 down down correct
IDYA.US IDEAYA Biosciences Inc 20200917 0 13.09 13.74 12.81 13.31 126400 13.31 up up correct
IEA.US Infrastructure and Energy Alternatives Inc 20200917 0 4.46 4.73 4.38 4.57 128700 4.57 up down incorrect
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20200917 0 0.362 0.44 0.362 0.44 7286 0.44 up up correct
IEP.US Icahn Enterprises L.P 20200917 0 49.85 50.55 49.7 50.08 101900 41.7651 up up correct
IESC.US IES Holdings Inc 20200917 0 35.11 35.87 34.39 34.8 96200 34.8 down down correct
IFMK.US iFresh Inc 20200917 0 0.81 0.82 0.802 0.82 253100 0.82 up up correct
IFRX.US InflaRx N.V 20200917 0 4.43 4.83 4.36 4.81 234119 4.81 up up correct
IGIC.US International General Insurance Holdings Ltd 20200917 0 6.75 6.75 6.75 6.75 300 6.4947
IGMS.US IGM Biosciences Inc 20200917 0 67.98 71.66 67.44 71.14 107200 71.14 up down incorrect
IHRT.US iHeartMedia Inc 20200917 0 9.12 9.33 9.02 9.29 644352 9.29 up up correct
III.US Information Services Group Inc 20200917 0 2.04 2.15 2.04 2.15 63109 2.1219 up up correct
IIIV.US i3 Verticals Inc 20200917 0 23.5 23.76 23.02 23.21 137100 23.21 down down correct
IIN.US IntriCon Corporation 20200917 0 12.2 12.47 12.2 12.36 13600 12.36 up up correct
IIVI.US II 20200917 0 37.38 38.15 37 37.89 1495606 37.89 up up correct
IIVIP.US II 20200917 0 179.47 179.77 175.67 179.77 50900 170.6608 up up correct
IKNX.US IKONICS Corporation 20200917 0 3.323 3.3723 3.26 3.3723 1408 3.3723 up up correct
ILMN.US Illumina Inc 20200917 0 315.91 316.81 293.49 298.02 5365869 298.02 down down correct
ILPT.US Industrial Logistics Properties Trust 20200917 0 22.67 22.99 22.31 22.65 415243 21.4231 down down correct
IMAB.US I 20200917 0 36.95 38.075 36.51 37.78 171800 37.78 up up correct
IMAC.US IMAC Holdings Inc 20200917 0 0.85 0.8656 0.8135 0.8425 62477 0.8425 down up incorrect
IMACW.US IMAC Holdings Inc 20200917 0 0.16 0.16 0.1401 0.1401 2460 0.1401 down down correct
IMBI.US iMedia Brands Inc 20200917 0 6.12 6.28 6.07 6.22 32800 6.22 up up correct
IMCC.US IM Cannabis Corp 20200917 0 1.2 1.27 1.2 1.25 31483 1.25 up up correct
IMGN.US ImmunoGen Inc 20200917 0 4.14 4.29 4.075 4.1 2214113 4.1 down down correct
IMKTA.US Ingles Markets Incorporated 20200917 0 36.54 37.12 36.23 36.27 78639 35.6927 down down correct
IMMP.US Immutep Limited 20200917 0 1.57 1.64 1.41 1.6 933554 1.6 up up correct
IMMR.US Immersion Corporation 20200917 0 7.56 7.56 7.09 7.22 827391 7.22 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20200917 0 20.09 20.36 19.97 20.28 10826 19.5285 up up correct
IMRA.US IMARA Inc 20200917 0 24.539 26.32 23 24.4 119300 24.4 down down correct
IMRN.US Immuron Limited 20200917 0 8.45 8.4515 7.84 8.17 58728 8.17 down up incorrect
IMRNW.US Immuron Ltd 20200917 0 1.7917 1.8 1.7917 1.8 274 1.8 up down incorrect
IMTE.US Integrated Media Technology Limited 20200917 0 3.69 4.05 3.685 3.75 47049 3.75 up down incorrect
IMTX.US Immatics N.V 20200917 0 8.91 9.09 8.75 8.82 84800 8.82 down down correct
IMTXW.US immatics biotechnologies GmbH 20200917 0 2.78 2.87 2.65 2.65 4129 2.65 down down correct
IMUX.US Immunic Inc 20200917 0 17.69 18.74 17.537 17.89 436900 17.89 up up correct
IMV.US IMV Inc 20200917 0 4.7 5.06 4.7 4.95 539700 4.95 up up correct
IMVT.US Immunovant Inc 20200917 0 38.36 39.91 38.1 38.43 455400 38.43 up up correct
IMXI.US International Money Express Inc 20200917 0 15.07 15.58 14.87 15.14 509800 15.14 up up correct
INBK.US First Internet Bancorp 20200917 0 16.53 16.73 16.5 16.71 40111 16.5128 up down incorrect
INBKZ.US INBKZ 20200917 0 24.2 24.2 24.2 24.2 0 22.5316
INBX.US Inhibrx Inc 20200917 0 17.35 18.5 17.35 18.43 32900 18.43 up up correct
INCY.US Incyte Corporation 20200917 0 86.62 91.11 86.5 90.42 1392690 90.42 up up correct
INDB.US Independent Bank Corp 20200917 0 54.04 55.5 53.75 54.34 173146 52.2297 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20200917 0 10.13 10.28 10.13 10.27 4700 10.27 up up correct
INDP.US Indaptus Therapeutics Inc 20200917 0 22 23.2 21.68 22.4 18479 22.4 up up correct
INDT.US INDUS Realty Trust Inc 20200917 0 53.7 53.7 53.7 53.7 700 51.9956
INFI.US Infinity Pharmaceuticals Inc 20200917 0 1.1 1.11 1.08 1.09 153080 1.09 down down correct
INFN.US Infinera Corporation 20200917 0 6.21 6.3 6.13 6.24 3715482 6.24 up up correct
INGN.US Inogen Inc 20200917 0 28.31 28.75 28 28.61 163968 28.61 up up correct
INMB.US INmune Bio Inc 20200917 0 11.05 11.65 10.61 11.59 203900 11.59 up down incorrect
INMD.US InMode Ltd 20200917 0 35.48 36.59 35.01 36.51 832386 18.255 up up correct
INO.US Inovio Pharmaceuticals Inc 20200917 0 16.56 17.89 14.3 15.67 58219754 15.67 down down correct
INOD.US Innodata Inc 20200917 0 2.29 2.36 2.06 2.1 111200 2.1 down down correct
INOV.US Inovalon Holdings Inc 20200917 0 24.92 25.55 23.82 25.53 374680 25.53 up up correct
INPX.US Inpixon 20200917 0 1.12 1.12 1.05 1.08 1160823 1.08 down down correct
INSE.US Inspired Entertainment Inc 20200917 0 3.22 3.4 3.2 3.32 168742 3.32 up up correct
INSG.US Inseego Corp 20200917 0 10.73 10.8 10.47 10.75 1467800 10.75 up up correct
INSM.US Insmed Incorporated 20200917 0 34.07 34.33 33.06 33.18 853036 33.18 down down correct
INTC.US Intel Corporation 20200917 0 49.37 50.485 49.3 50.32 26959934 48.6958 up up correct
INTG.US The InterGroup Corporation 20200917 0 32 32 30.99 30.99 401 30.99 down down correct
INTU.US Intuit Inc 20200917 0 304.91 308.4 301.34 307.23 1795549 305.5521 up up correct
INTZ.US Intrusion Inc 20200917 0 16.95 18.49 16.75 18.175 70106 18.175 up up correct
INVA.US Innoviva Inc 20200917 0 11.46 11.635 11.335 11.61 468724 11.61 up down incorrect
INVE.US Identiv Inc 20200917 0 5.86 6.12 5.784 6.01 180072 6.01 up up correct
INVO.US INVO Bioscience Inc 20200917 0 4.55 4.7 3.7 4.7 963 7.52 up up correct
INVZ.US Innoviz Technologies Ltd 20200917 0 9.89 9.94 9.78 9.86 2978 9.86 down down correct
INZY.US Inozyme Pharma Inc 20200917 0 22.46 25.09 21.62 24.4 106700 24.4 up up correct
IONM.US Assure Holdings Corp. Common Stock 20200917 0 0.89 0.89 0.88 0.89 2300 0.89
IONS.US Ionis Pharmaceuticals Inc 20200917 0 51.65 52.08 51.1 51.29 900882 51.29 down up incorrect
IOSP.US Innospec Inc 20200917 0 66.5 67.87 65.83 67.05 116285 65.8227 up up correct
IOVA.US Iovance Biotherapeutics Inc 20200917 0 35.44 36.4 34.81 35.65 981175 35.65 up down incorrect
IPA.US ImmunoPrecise Antibodies Ltd 20200917 0 1.5389 1.7494 1.535 1.71 198568 1.71 up up correct
IPAR.US Inter Parfums Inc 20200917 0 41.08 41.28 40.155 40.45 112011 39.933 down down correct
IPDN.US Professional Diversity Network Inc 20200917 0 0.92 0.9459 0.915 0.9459 36043 0.9459 up up correct
IPGP.US IPG Photonics Corporation 20200917 0 164.86 169.01 164.86 168.8 162017 168.8 up up correct
IPHA.US Innate Pharma S.A 20200917 0 4.2 4.23 3.87 4.19 18300 4.19 down down correct
IPLDP.US Interstate Power and Light Company 20200917 0 25.65 25.85 25.65 25.78 1800 24.2316 up up correct
IPWR.US Ideal Power Inc 20200917 0 5.99 6.6253 5.7001 6.16 14129 6.16 up down incorrect
IQ.US iQIYI Inc 20200917 0 22.27 22.98 22.11 22.88 3402600 22.88 up up correct
IRBT.US iRobot Corporation 20200917 0 80.16 80.545 76.24 77.85 600066 77.85 down up incorrect
IRDM.US Iridium Communications Inc 20200917 0 28.33 28.48 27.69 28.19 635240 28.19 down up incorrect
IREN.US Iris Energy Limited Ordinary Shares 20200917 0 89.4 89.6 88.8 89.6 309 89.6 up up correct
IRIX.US IRIDEX Corporation 20200917 0 1.99 2 1.94 1.95 10782 1.95 down down correct
IRMD.US IRadimed Corporation 20200917 0 22.11 22.5 22.08 22.49 15489 22.49 up down incorrect
IROQ.US IF Bancorp Inc 20200917 0 15.375 15.7 15.17 15.17 4124 14.7994 down down correct
IRTC.US iRhythm Technologies Inc 20200917 0 223.6 227.98 221 227.66 216100 227.66 up down incorrect
IRWD.US Ironwood Pharmaceuticals Inc 20200917 0 9.9 9.985 9.75 9.91 1065969 9.91 up up correct
ISBC.US Investors Bancorp Inc 20200917 0 7.71 7.83 7.6685 7.83 1102615 7.4171 up down incorrect
ISEE.US IVERIC bio Inc 20200917 0 5.76 5.98 5.74 5.89 1147503 5.89 up up correct
ISIG.US Insignia Systems Inc 20200917 0 0.6662 0.68 0.631 0.6591 1648 4.6137 down down correct
ISRG.US Intuitive Surgical Inc 20200917 0 685.21 690.29 673.49 680.87 819734 226.9567 down down correct
ISSC.US Innovative Solutions and Support Inc 20200917 0 7.13 7.225 7.13 7.14 6638 6.6823 up up correct
ISTR.US Investar Holding Corporation 20200917 0 13.66 13.97 13.62 13.84 12605 13.5729 up down incorrect
ISUN.US iSun Inc 20200917 0 3.51 3.51 3.29 3.31 31059 3.31 down down correct
ITCI.US Intra 20200917 0 30.39 31.98 30.26 30.97 1364212 30.97 up down incorrect
ITI.US Iteris Inc 20200917 0 4.24 4.53 4.24 4.27 1784851 4.27 up up correct
ITIC.US Investors Title Company 20200917 0 137.5 139.4 136.676 138.9 11810 116.615 up down incorrect
ITMR.US Itamar Medical Ltd 20200917 0 22.06 22.44 21.95 22.44 2000 22.44 up down incorrect
ITOS.US iTeos Therapeutics Inc 20200917 0 28.7 29.62 27.365 28.93 272800 28.93 up down incorrect
ITRI.US Itron Inc 20200917 0 57.66 59.99 57.66 59.04 288093 59.04 up up correct
ITRM.US Iterum Therapeutics plc 20200917 0 0.65 0.68 0.634 0.675 55700 0.675 up down incorrect
ITRN.US Ituran Location and Control Ltd 20200917 0 13.39 13.63 13.1 13.4 49185 12.9091 up up correct
IVA.US Inventiva S.A 20200917 0 11.81 12.25 11.432 12.074 95000 12.074 up down incorrect
IVAC.US Intevac Inc 20200917 0 6.18 6.64 6.12 6.43 116266 6.43 up up correct
IZEA.US IZEA Worldwide Inc 20200917 0 0.9434 0.97 0.9201 0.9599 1080096 0.9599 up up correct
JACK.US Jack in the Box Inc 20200917 0 80.31 82.56 80.31 82.41 510699 80.6625 up up correct
JAGX.US Jaguar Health Inc 20200917 0 0.3651 0.38 0.3631 0.3713 1553685 1.1139 up up correct
JAKK.US JAKKS Pacific Inc 20200917 0 4.22 4.28 4.1035 4.22 62415 4.22
JAMF.US Jamf Holding Corp 20200917 0 31.66 33.32 31.358 33.07 442500 33.07 up down incorrect
JAN.US JanOne Inc 20200917 0 5.03 5.06 4.58 4.73 104942 4.73 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20200917 0 142.91 143.65 140.02 140.15 723993 140.15 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20200917 0 130.16 134.49 128.14 134.44 842520 133.2064 up up correct
JBLU.US JetBlue Airways Corporation 20200917 0 12.84 13.225 12.67 12.91 7163341 12.91 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20200917 0 75.11 75.61 74.44 75.41 68887 71.5384 up up correct
JCS.US Communications Systems Inc 20200917 0 4.1301 4.45 4.1301 4.3 5824 2.5168 up up correct
JCTCF.US Jewett 20200917 0 7.39 7.73 7.39 7.69 1219 7.69 up down incorrect
JD.US JD.com Inc 20200917 0 73.02 74.47 72.7556 74.37 9099387 74.37 up down incorrect
JFIN.US Jiayin Group Inc 20200917 0 2.68 3 2.61 3 281700 3 up up correct
JFU.US 9F Inc 20200917 0 0.89 0.917 0.89 0.905 843100 0.905 up up correct
JG.US Aurora Mobile Limited 20200917 0 1.68 1.75 1.68 1.71 26900 1.71 up up correct
JJSF.US J & J Snack Foods Corp 20200917 0 134.56 136.22 133.645 134.56 112741 131.4207
JKHY.US Jack Henry & Associates Inc 20200917 0 154.04 162.07 153.35 161.76 771419 159.4275 up up correct
JMPNZ.US JMPNZ 20200917 0 21.58 21.77 21.55 21.77 2400 20.3028 up up correct
JNCE.US Jounce Therapeutics Inc 20200917 0 9.44 9.89 9.07 9.49 621700 9.49 up up correct
JOBS.US 51job Inc 20200917 0 77.02 80.5 76.81 79.42 748682 79.42 up up correct
JOUT.US Johnson Outdoors Inc 20200917 0 83.51 84.45 83.06 83.5 18239 82.6603 down up incorrect
JRJC.US China Finance Online Co. Limited 20200917 0 7.71 8.32 7.67 8.13 67700 8.13 up down incorrect
JRSH.US Jerash Holdings (US) Inc 20200917 0 5 5.25 4.83 4.9 217854 4.7117 down down correct
JRVR.US James River Group Holdings Ltd 20200917 0 45.59 45.985 44.43 44.54 221030 42.726 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20200917 0 23.09 23.28 22.6439 22.7022 12232 21.3494 down down correct
JVA.US Coffee Holding Co. Inc 20200917 0 3.5 3.5 3.29 3.29 19000 3.29 down down correct
JYNT.US The Joint Corp 20200917 0 17.11 17.72 17.11 17.3 24530 17.3 up up correct
KALA.US Kala Pharmaceuticals Inc 20200917 0 8.47 8.765 8.25 8.74 761000 8.74 up up correct
KALU.US Kaiser Aluminum Corporation 20200917 0 59.66 61.03 58.92 60.78 116311 58.9665 up up correct
KALV.US KalVista Pharmaceuticals Inc 20200917 0 13.35 13.66 12.54 13.39 22215 13.39 up down incorrect
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20200917 0 6.318 6.9 6.318 6.54 5403 6.54 up up correct
KBAL.US Kimball International Inc 20200917 0 10.89 11.85 10.89 11.79 259173 11.2577 up up correct
KBNT.US Kubient Inc 20200917 0 4.01 4.15 3.92 4.12 299100 4.12 up down incorrect
KBNTW.US Kubient Inc 20200917 0 1.05 1.2 0.97 1.1 114522 1.1 up up correct
KBSF.US KBS Fashion Group Limited 20200917 0 1.78 1.82 1.78 1.81 4972 1.81 up up correct
KC.US Kingsoft Cloud Holdings Limited 20200917 0 36.8 39.63 36.23 38.83 1668200 38.83 up down incorrect
KDMN.US Kadmon Holdings Inc 20200917 0 4.42 4.595 4.375 4.5 1361500 4.5 up down incorrect
KDNY.US Chinook Therapeutics Inc 20200917 0 12.85 13.25 12.4 12.45 32556 12.45 down down correct
KDP.US Keurig Dr Pepper Inc 20200917 0 28.15 28.545 28.12 28.31 3468175 27.6041 up up correct
KE.US Kimball Electronics Inc 20200917 0 12.33 12.54 12.24 12.5 41906 12.5 up up correct
KELYA.US Kelly Services Inc 20200917 0 16.8 17.41 16.64 17.22 168356 17.1305 up up correct
KELYB.US Kelly Services Inc 20200917 0 18.51 21.9 18.51 19.74 25400 19.6939 up up correct
KEQU.US Kewaunee Scientific Corporation 20200917 0 9.11 9.39 9.07 9.11 4600 9.11
KERN.US Akerna Corp 20200917 0 4.46 4.49 4.2 4.41 196301 4.41 down down correct
KERNW.US Akerna Corp 20200917 0 0.55 0.55 0.45 0.46 29565 0.46 down down correct
KFFB.US Kentucky First Federal Bancorp 20200917 0 5.85 5.93 5.8 5.8 3015 5.3843 down up incorrect
KFRC.US Kforce Inc 20200917 0 33.24 33.92 33.015 33.69 134555 33.0005 up down incorrect
KHC.US The Kraft Heinz Company 20200917 0 30.93 31.06 30.11 30.64 11360218 29.0429 down up incorrect
KIDS.US OrthoPediatrics Corp 20200917 0 42.875 44.51 42.875 44.35 111800 44.35 up up correct
KINS.US Kingstone Companies Inc 20200917 0 6.05 6.08 5.974 6.05 26407 5.8702
KIRK.US Kirkland's Inc 20200917 0 7.84 8.31 7.52 8.31 1370810 8.31 up up correct
KLAC.US KLA Corporation 20200917 0 175.37 180.72 174.7 180.49 1090140 177.7258 up up correct
KLDO.US Kaleido Biosciences Inc 20200917 0 6.06 6.23 5.65 5.9 106844 5.9 down down correct
KLIC.US Kulicke and Soffa Industries Inc 20200917 0 22.77 23.495 22.69 23.43 236429 22.9573 up up correct
KLXE.US KLX Energy Services Holdings Inc 20200917 0 5.04 5.79 4.95 5.58 161117 5.58 up up correct
KMDA.US Kamada Ltd 20200917 0 8.67 9.04 8.67 8.98 141700 8.98 up up correct
KMPH.US KemPharm Inc 20200917 0 0.68 0.7184 0.67 0.7095 15143 11.352 up up correct
KNDI.US Kandi Technologies Group Inc 20200917 0 6.03 6.24 6.03 6.14 589488 6.14 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20200917 0 16.92 17.1 16.74 16.9 213400 16.9 down down correct
KNSL.US Kinsale Capital Group Inc 20200917 0 187.18 190.91 185.2158 188.34 93967 187.9101 up up correct
KOD.US Kodiak Sciences Inc 20200917 0 54.8 55.84 53.49 54.52 131100 54.52 down down correct
KOPN.US Kopin Corporation 20200917 0 1.44 1.44 1.32 1.37 680400 1.37 down down correct
KOR.US Corvus Gold Inc 20200917 0 2.91 3 2.9001 2.91 73318 2.91
KOSS.US Koss Corporation 20200917 0 2.06 2.18 2.06 2.15 2768 2.15 up up correct
KPLT.US Katapult Holdings Inc 20200917 0 10.06 10.08 10.04 10.05 32500 10.05 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20200917 0 0.95 1.09 0.95 1 89849 1 up down incorrect
KPRX.US Kiora Pharmaceuticals Inc 20200917 0 3.71 3.99 3.7 3.99 22700 3.99 up down incorrect
KPTI.US Karyopharm Therapeutics Inc 20200917 0 15.75 16.17 15.5894 16.09 645784 16.09 up up correct
KRKR.US 36Kr Holdings Inc 20200917 0 2.66 2.79 2.65 2.73 44800 2.73 up up correct
KRMD.US Repro Med Systems Inc 20200917 0 7.65 7.93 7.6 7.85 191944 7.85 up up correct
KRNT.US Kornit Digital Ltd 20200917 0 55.8 57.8 55.25 57.09 1962800 57.09 up down incorrect
KRNY.US Kearny Financial Corp 20200917 0 7.4 7.61 7.4 7.55 216399 7.2609 up up correct
KROS.US Keros Therapeutics Inc 20200917 0 44.37 46.19 44.33 44.99 40000 44.99 up up correct
KRTX.US Karuna Therapeutics Inc 20200917 0 85.32 87.55 84.01 86.92 141878 86.92 up up correct
KRUS.US Kura Sushi USA Inc 20200917 0 15.25 15.454 14.76 14.84 44600 14.84 down down correct
KRYS.US Krystal Biotech Inc 20200917 0 45.33 47.72 45.33 46.25 98800 46.25 up up correct
KSPN.US Kaspien Holdings Inc 20200917 0 8.0474 8.0474 7.8558 7.8827 1101 7.8827 down down correct
KTCC.US Key Tronic Corporation 20200917 0 9.1 9.2 8.66 9.01 101700 9.01 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20200917 0 21.33 21.6 21.067 21.53 1293311 21.53 up down incorrect
KTRA.US Kintara Therapeutics Inc 20200917 0 1.63 1.67 1.44 1.47 486272 1.47 down down correct
KURA.US Kura Oncology Inc 20200917 0 28.85 29.59 28.32 29.53 298700 29.53 up down incorrect
KVHI.US KVH Industries Inc 20200917 0 8.87 8.975 8.8 8.93 83803 8.93 up down incorrect
KXIN.US Kaixin Auto Holdings 20200917 0 0.4811 0.4812 0.45 0.4695 27575 0.4695 down down correct
KYMR.US Kymera Therapeutics Inc 20200917 0 29.58 29.8 28.621 29.02 322900 29.02 down down correct
KZIA.US Kazia Therapeutics Limited 20200917 0 6.99 7.02 6.55 6.885 21843 6.885 down down correct
KZR.US Kezar Life Sciences Inc 20200917 0 4.9 5.17 4.88 5.16 247900 5.16 up up correct
LAKE.US Lakeland Industries Inc 20200917 0 20.26 20.45 19.16 19.46 737106 19.46 down down correct
LAMR.US Lamar Advertising Company (REIT) 20200917 0 67.41 71.06 67.2 70.76 1061704 67.2929 up up correct
LANC.US Lancaster Colony Corporation 20200917 0 177.19 179.12 176.97 177.84 88148 173.9525 up up correct
LAND.US Gladstone Land Corporation 20200917 0 15.96 15.96 15.51 15.56 110854 15.0029 down down correct
LARAX.US LARAX 20200917 0 9.45 9.45 9.45 9.45 0 8.9674
LARK.US Landmark Bancorp Inc 20200917 0 20.1134 20.263 20.1134 20.263 1130 18.5456 up up correct
LASR.US nLIGHT Inc 20200917 0 22.18 22.99 22.1 22.94 135252 22.94 up up correct
LAUR.US Laureate Education Inc 20200917 0 12.77 13.26 12.76 13.16 1020214 7.4002 up up correct
LAWS.US Lawson Products Inc 20200917 0 41 41.4 40.76 41.13 16787 41.13 up up correct
LAZR.US Luminar Technologies Inc 20200917 0 12.72 13.15 12.29 12.5 2049741 12.5 down up incorrect
LAZY.US Lazydays Holdings Inc 20200917 0 13.05 13.421 12.82 13.3 63900 13.3 up down incorrect
LBAI.US Lakeland Bancorp Inc 20200917 0 10.51 10.69 10.49 10.64 77774 10.1964 up down incorrect
LBC.US Luther Burbank Corporation 20200917 0 9.01 9.06 9 9.05 25994 8.7463 up up correct
LBRDA.US Liberty Broadband Corporation 20200917 0 141.82 142.38 138.21 140.21 154707 140.21 down down correct
LBRDK.US Liberty Broadband Corporation 20200917 0 142.31 142.69 139.36 140.81 876965 140.81 down down correct
LBTYA.US Liberty Global plc 20200917 0 21.95 21.96 21.34 21.79 1533229 21.79 down down correct
LBTYB.US Liberty Global plc 20200917 0 21.81 21.81 21.81 21.81 155 21.81
LBTYK.US Liberty Global plc 20200917 0 21.45 21.53 20.89 21.37 3965088 21.37 down down correct
LCA.US Landcadia Holdings IV Inc 20200917 0 17.19 18.32 17.02 17.74 2437300 17.74 up up correct
LCAPU.US Lionheart Acquisition Corporation II 20200917 0 9.99 10 9.96 9.99 21100 9.99
LCNB.US LCNB Corp 20200917 0 14.5 14.75 14.2993 14.75 6064 13.9579 up up correct
LCRDX.US LCRDX 20200917 0 9.45 9.45 9.45 9.45 0 8.6625
LCRUX.US LCRUX 20200917 0 9.45 9.45 9.45 9.45 0 8.8459
LCUT.US Lifetime Brands Inc 20200917 0 10 10.2729 9.91 10.19 33272 10.0017 up down incorrect
LE.US Lands' End Inc 20200917 0 14.62 15.34 14.305 15.25 237199 15.25 up up correct
LECO.US Lincoln Electric Holdings Inc 20200917 0 91.97 93.93 90.675 93.39 337071 91.3887 up up correct
LEDS.US SemiLEDs Corporation 20200917 0 2.8 2.8 2.73 2.8 7089 2.8
LEE.US Lee Enterprises Incorporated 20200917 0 0.85 0.8956 0.85 0.8896 108948 8.896 up up correct
LEGH.US Legacy Housing Corporation 20200917 0 14.67 14.67 14.465 14.6 7600 14.6 down down correct
LEGN.US Legend Biotech Corporation 20200917 0 31.99 33.74 31.33 33.73 129308 33.73 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20200917 0 50.05 50.05 50.05 50.05 0 35.4397
LEVL.US Level One Bancorp Inc 20200917 0 16.12 16.45 16 16.1 5262 15.9074 down down correct
LEVLP.US Level One Bancorp Inc 20200917 0 25.4 25.4 25.4 25.4 0 23.2567
LEXX.US Lexaria Bioscience Corp 20200917 0 0.26 0.29 0.26 0.2718 5333 8.1525 up up correct
LFMD.US LifeMD Inc 20200917 0 6.2 6.25 5.95 6.1 54441 6.1 down down correct
LFUS.US Littelfuse Inc 20200917 0 176.17 182.37 175.56 179.75 77815 178.0939 up up correct
LFVN.US LifeVantage Corporation 20200917 0 13.03 13.29 12.9 13.16 49895 13.16 up down incorrect
LGHL.US Lion Group Holding Ltd 20200917 0 2.62 2.62 2.58 2.58 1100 2.58 down down correct
LGHLW.US Lion Financial Group Limited 20200917 0 0.1001 0.1001 0.0922 0.1 8953 0.1 down down correct
LGIH.US LGI Homes Inc 20200917 0 113.13 113.695 108.62 109.71 318809 109.71 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20200917 0 94.45 96.18 92.7168 94.15 192483 94.15 down down correct
LGO.US Largo Resources Ltd 20200917 0 0.8074 0.8233 0.8055 0.8233 159311 8.233 up down incorrect
LHCG.US LHC Group Inc 20200917 0 201.51 203.94 199.94 202.98 147958 202.98 up up correct
LI.US Li Auto Inc 20200917 0 16.74 17.65 16.7 17.26 3141267 17.26 up up correct
LIFE.US aTyr Pharma Inc 20200917 0 4.2 4.34 4.155 4.22 88400 4.22 up up correct
LILA.US Liberty Latin America Ltd 20200917 0 8.09 8.09 7.82 7.9 268200 7.9 down down correct
LILAK.US Liberty Latin America Ltd 20200917 0 8 8 7.695 7.8 3505700 7.8 down down correct
LINC.US Lincoln Educational Services Corporation 20200917 0 6.51 7.04 6.5 6.65 380251 6.65 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20200917 0 10.14 10.67 10.13 10.36 385241 10.36 up up correct
LINK.US Interlink Electronics Inc 20200917 0 6 6.45 6 6.45 2442 6.45 up up correct
LIQT.US LiqTech International Inc 20200917 0 7.51 7.68 7.4 7.65 67700 7.65 up up correct
LITE.US Lumentum Holdings Inc 20200917 0 69.7 70.96 69.25 70.89 1432600 70.89 up up correct
LIVE.US Live Ventures Incorporated 20200917 0 9.44 9.575 9.272 9.272 3390 9.272 down down correct
LIVN.US LivaNova PLC 20200917 0 44.88 46.06 44.88 45.36 243700 45.36 up up correct
LIVX.US LiveXLive Media Inc 20200917 0 2.72 2.95 2.62 2.84 1254373 2.84 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20200917 0 1.05 1.19 1.04 1.19 397 7.14 up up correct
LIZI.US Lizhi Inc 20200917 0 3.63 3.8 3.58 3.63 183150 3.63
LJPC.US La Jolla Pharmaceutical Company 20200917 0 4.8 4.85 4.54 4.71 594394 4.71 down down correct
LKCO.US Luokung Technology Corp 20200917 0 0.39 0.4202 0.39 0.4011 356497 0.4011 up up correct
LKFN.US Lakeland Financial Corporation 20200917 0 44 44.24 43.44 43.48 76356 42.2395 down down correct
LKQ.US LKQ Corporation 20200917 0 31.16 31.66 30.79 31.61 3209823 31.4726 up up correct
LLL.US JX Luxventure Ltd 20200917 0 1.78 1.82 1.78 1.81 4972 1.81 up up correct
LLNW.US Limelight Networks Inc 20200917 0 5.55 5.88 5.55 5.85 3310900 5.85 up up correct
LMAT.US LeMaitre Vascular Inc 20200917 0 32.31 32.4 31.835 32.21 67737 31.8541 down down correct
LMB.US Limbach Holdings Inc 20200917 0 8.94 9.15 8.14 8.89 83800 8.89 down up incorrect
LMFA.US LM Funding America Inc 20200917 0 0.5931 0.6 0.5779 0.5897 460930 2.9485 down down correct
LMNL.US Liminal BioSciences Inc 20200917 0 12.48 12.59 12.09 12.55 28468 12.55 up down incorrect
LMNR.US Limoneira Company 20200917 0 14.8 15.04 14.56 14.6 68571 14.2059 down down correct
LMPX.US LMP Automotive Holdings Inc 20200917 0 17.52 19.84 17.51 19.72 181600 19.72 up up correct
LMRK.US Landmark Infrastructure Partners LP 20200917 0 10.05 10.05 9.94 10.04 43008 9.2648 down down correct
LMRKN.US Landmark Infrastructure Partners LP 20200917 0 24.522 24.69 24.49 24.49 1103 22.4912 down down correct
LMRKO.US Landmark Infrastructure Partners LP 20200917 0 24.54 24.87 24.5 24.55 2317 22.2717 up down incorrect
LMRKP.US Landmark Infrastructure Partners LP 20200917 0 24.95 25.05 24.8882 25.05 3087 22.688 up up correct
LMST.US Limestone Bancorp Inc 20200917 0 10.33 10.45 10.33 10.4 1500 10.4 up up correct
LNDC.US Landec Corporation 20200917 0 9.82 9.82 9.53 9.68 201850 9.68 down down correct
LNT.US Alliant Energy Corporation 20200917 0 52.77 52.77 51.785 52.18 1167305 50.3181 down down correct
LNTH.US Lantheus Holdings Inc 20200917 0 12.98 13.375 12.8 13.11 342700 13.11 up up correct
LOAN.US Manhattan Bridge Capital Inc 20200917 0 4.26 4.28 4.1 4.23 23234 3.8387 down down correct
LOB.US Live Oak Bancshares Inc 20200917 0 23.73 24.31 23.6 24.25 132067 24.1954 up up correct
LOCO.US El Pollo Loco Holdings Inc 20200917 0 16.26 16.34 15.69 15.84 307018 15.84 down down correct
LOGC.US LogicBio Therapeutics Inc 20200917 0 6.79 6.99 6.62 6.71 18800 6.71 down down correct
LOGI.US Logitech International S.A 20200917 0 70.54 71.39 69.81 70.47 917180 68.9119 down up incorrect
LOOP.US Loop Industries Inc 20200917 0 13.8 13.8 13.53 13.61 49200 13.61 down down correct
LOPE.US Grand Canyon Education Inc 20200917 0 84.3 84.66 81.05 81.3 508658 81.3 down down correct
LORL.US Loral Space & Communications Inc 20200917 0 22.44 22.87 22.05 22.65 145139 21.152 up up correct
LOTZ.US CarLotz Inc 20200917 0 10.305 10.4 10.305 10.37 47827 10.37 up up correct
LOTZW.US CarLotz Inc 20200917 0 1.18 1.25 1.15 1.25 12346 1.25 up down incorrect
LOVE.US The Lovesac Company 20200917 0 26.5 26.5 24.5 24.6 426300 24.6 down down correct
LPCN.US Lipocine Inc 20200917 0 1.53 1.53 1.43 1.52 2873430 1.52 down down correct
LPLA.US LPL Financial Holdings Inc 20200917 0 79.71 80.32 78.63 78.93 491537 78.18 down down correct
LPRO.US Open Lending Corporation 20200917 0 22.71 22.9 21.64 21.8 2025100 21.8 down down correct
LPSN.US LivePerson Inc 20200917 0 45.72 47.94 45.28 47.77 658424 47.77 up up correct
LPTH.US LightPath Technologies Inc 20200917 0 2.42 2.59 2.41 2.57 446500 2.57 up up correct
LPTX.US Leap Therapeutics Inc 20200917 0 1.9 1.96 1.88 1.91 166000 1.91 up up correct
LQDA.US Liquidia Corporation 20200917 0 6.15 6.345 5.56 5.91 470068 5.91 down down correct
LQDT.US Liquidity Services Inc 20200917 0 7.38 7.38 6.9 6.91 295695 6.91 down down correct
LRCX.US Lam Research Corporation 20200917 0 296.17 308.59 296.17 305.89 1913606 301.1856 up down incorrect
LRFC.US Logan Ridge Finance Corp 20200917 0 10.11 10.17 10.01 10.08 5983 10.08 down up incorrect
LRMR.US Larimar Therapeutics Inc 20200917 0 16.703 17 16.21 16.51 30166 16.51 down down correct
LSBK.US Lake Shore Bancorp Inc 20200917 0 13.3 13.373 13.28 13.3 1655 12.7062
LSCC.US Lattice Semiconductor Corporation 20200917 0 28.07 28.69 28.07 28.44 719484 28.44 up up correct
LSEA.US Landsea Homes Corporation 20200917 0 10.565 10.59 10.56 10.58 26067 10.58 up up correct
LSTR.US Landstar System Inc 20200917 0 126.86 130.47 126.011 129.64 276279 126.9 up up correct
LSXMA.US The Liberty SiriusXM Group 20200917 0 35.24 35.65 35.05 35.5 499600 35.5 up up correct
LSXMK.US The Liberty SiriusXM Group 20200917 0 35.18 35.848 35.02 35.68 1033700 35.68 up up correct
LTAFX.US Altst Strgs Fd A 20200917 0 4.92 4.92 4.92 4.92 0 4.7615
LTBR.US Lightbridge Corporation 20200917 0 3.86 3.86 3.64 3.64 46500 3.64 down down correct
LTCFX.US Alternative Strategies Fund Class C 20200917 0 4.72 4.72 4.72 4.72 0 4.5593
LTIFX.US LTIFX 20200917 0 4.96 4.96 4.96 4.96 0 4.96
LTRN.US Lantern Pharma Inc 20200917 0 17.69 18.242 16.82 16.82 19600 16.82 down down correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20200917 0 2.13 2.16 2.06 2.13 823446 2.13
LTRPB.US Liberty TripAdvisor Holdings Inc 20200917 0 38.2 42.02 37.27 38.2 1500 38.2
LTRX.US Lantronix Inc 20200917 0 4.27 4.47 4.26 4.38 53700 4.38 up up correct
LULU.US Lululemon Athletica Inc 20200917 0 304.15 308.8385 301.55 303.11 2258120 303.11 down down correct
LUMO.US Lumos Pharma Inc 20200917 0 14.62 14.75 14.23 14.47 21700 14.47 down down correct
LUNA.US Luna Innovations Incorporated 20200917 0 6.35 6.38 6.13 6.16 127700 6.16 down up incorrect
LVO.US LiveOne Inc 20200917 0 2.72 2.95 2.62 2.84 1254300 2.84 up up correct
LVOX.US LiveVox Holding Inc 20200917 0 10.1 10.1 10.06 10.09 18200 10.09 down down correct
LVOXU.US LiveVox Holdings Inc Unit 20200917 0 10.6 10.6 10.6 10.6 10 10.6
LWAY.US Lifeway Foods Inc 20200917 0 6.62 7.33 6.5 6.57 247400 6.57 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20200917 0 0.63 0.64 0.62 0.64 90100 0.64 up up correct
LX.US LexinFintech Holdings Ltd 20200917 0 6.95 7.14 6.8601 6.9 2142527 6.9 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20200917 0 1.66 1.71 1.65 1.7 420591 1.7 up up correct
LYFT.US Lyft Inc 20200917 0 30 31.37 29.58 31.24 9536700 31.24 up up correct
LYL.US Dragon Victory International Limited 20200917 0 1.02 1.03 1.02 1.03 1300 1.03 up up correct
LYRA.US Lyra Therapeutics Inc 20200917 0 11.5 11.78 11.5 11.69 7000 11.69 up up correct
LYTS.US LSI Industries Inc 20200917 0 7.04 7.04 6.79 6.9 45300 6.6953 down down correct
MACK.US Merrimack Pharmaceuticals Inc 20200917 0 3.8 3.96 3.8 3.87 7500 3.87 up up correct
MANH.US Manhattan Associates Inc 20200917 0 94.76 97.8 93.83 95.45 261748 95.45 up up correct
MANT.US ManTech International Corporation 20200917 0 71.84 72.55 71.08 71.77 160875 70.0907 down up incorrect
MAPS.US WM Technology Inc 20200917 0 10.081 10.122 10.08 10.08 84000 10.08 down down correct
MAPSW.US WM Technology Inc 20200917 0 0.61 0.61 0.6 0.603 3250 0.603 down down correct
MAR.US Marriott International Inc 20200917 0 105.77 107.13 103.7 104.41 2763129 104.41 down down correct
MARA.US Marathon Digital Holdings Inc 20200917 0 1.96 2.04 1.89 1.99 4019536 1.99 up down incorrect
MARK.US Remark Holdings Inc 20200917 0 0.98 1.22 0.98 1.09 9738019 1.09 up up correct
MARPS.US Marine Petroleum Trust 20200917 0 1.69 1.73 1.68 1.71 6022 1.6279 up up correct
MASI.US Masimo Corporation 20200917 0 222.19 226.6 220.585 224.94 457956 224.94 up up correct
MAT.US Mattel Inc 20200917 0 11.35 12.11 11.12 11.86 9372596 11.86 up up correct
MATW.US Matthews International Corporation 20200917 0 23.62 23.9 23.35 23.65 131793 23.0589 up down incorrect
MAXN.US Maxeon Solar Technologies Ltd 20200917 0 15.4 15.4 14 14.1 1005000 14.1 down down correct
MAYS.US J.W. Mays Inc 20200917 0 18.94 18.94 18.94 18.94 0 18.94
MBCN.US Middlefield Banc Corp 20200917 0 17.9 18.94 17.9 18.89 2172 18.2228 up up correct
MBII.US Marrone Bio Innovations Inc 20200917 0 1.2 1.21 1.19 1.21 65100 1.21 up up correct
MBIN.US Merchants Bancorp 20200917 0 20.78 21.08 20.77 21.05 35909 20.8086 up up correct
MBINO.US Merchants Bancorp 20200917 0 25.19 25.19 24.95 25 11800 23.2781 down down correct
MBINP.US Merchants Bancorp 20200917 0 25.925 25.925 25.21 25.5 8500 23.543 down down correct
MBIO.US Mustang Bio Inc 20200917 0 3.65 3.73 3.52 3.6 1201354 3.6 down down correct
MBNKP.US Medallion Bank 20200917 0 17.71 18.736 17.14 18.25 6700 16.5241 up up correct
MBOT.US Microbot Medical Inc 20200917 0 7.25 7.88 7.25 7.84 240172 7.84 up up correct
MBRX.US Moleculin Biotech Inc 20200917 0 0.78 0.81 0.77 0.81 27588 4.86 up up correct
MBUU.US Malibu Boats Inc 20200917 0 49.05 50.44 48.7395 50.19 164021 50.19 up up correct
MBWM.US Mercantile Bank Corporation 20200917 0 19.8 20.21 19.553 19.97 28397 19.0328 up up correct
MCBC.US Macatawa Bank Corporation 20200917 0 7.03 7.14 7.03 7.1 29624 6.7713 up up correct
MCBS.US MetroCity Bankshares Inc 20200917 0 12.8 13.31 12.8 13.11 6300 12.7026 up up correct
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20200917 0 11.29 11.29 11.29 11.29 0 10.4721
MCFT.US MasterCraft Boat Holdings Inc 20200917 0 17.47 17.47 17 17.05 315600 17.05 down down correct
MCHP.US Microchip Technology Incorporated 20200917 0 100.06 103.84 99.83 103.52 2963472 51.0346 up up correct
MCHX.US Marchex Inc 20200917 0 1.76 1.81 1.76 1.79 44200 1.79 up up correct
MCMJ.US Merida Merger Corp. I 20200917 0 9.9 9.9 9.81 9.81 5300 9.81 down down correct
MCMJW.US Merida Merger Corp. I 20200917 0 0.5601 0.5601 0.5599 0.56 17905 0.56 down down correct
MCRB.US Seres Therapeutics Inc 20200917 0 27.04 27.38 26.41 26.86 358965 26.86 down down correct
MCRI.US Monarch Casino & Resort Inc 20200917 0 45.94 47.05 45.68 46.05 58738 46.05 up up correct
MDB.US MongoDB Inc 20200917 0 202.7 208.865 200.5 208.65 980200 208.65 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20200917 0 107.1 119.92 106 118.2 421358 118.2 up up correct
MDGS.US Medigus Ltd 20200917 0 1.31 1.34 1.29 1.29 65900 1.29 down down correct
MDGSW.US Medigus Ltd. WT C EXP 072323 20200917 0 0.1725 0.1725 0.1725 0.1725 100 0.1725
MDIA.US MediaCo Holding Inc 20200917 0 3.23 3.2686 3.13 3.13 6385 3.13 down down correct
MDJH.US MDJM Ltd 20200917 0 3.86 4.01 3.85 4.01 3000 4.01 up up correct
MDLZ.US Mondelez International Inc 20200917 0 57.44 57.66 56.66 57.21 8430763 55.6765 down down correct
MDNA.US Medicenna Therapeutics Corp 20200917 0 3.7 3.7 3.5551 3.6021 56742 3.6021 down up incorrect
MDRR.US Medalist Diversified REIT Inc 20200917 0 1.33 1.33 1.2782 1.32 4871 1.2781 down down correct
MDRRP.US Medalist Diversified REIT Inc 20200917 0 12.75 12.75 12.75 12.75 0 11.3506
MDRX.US Allscripts Healthcare Solutions Inc 20200917 0 8.41 8.515 8.19 8.26 1089506 8.26 down down correct
MDVL.US Medavail Holdings Inc 20200917 0 1.41 1.49 1.41 1.45 92920 17.4 up up correct
MDWD.US MediWound Ltd 20200917 0 3.95 3.95 3.71 3.8 136113 3.8 down down correct
MDXG.US MiMedx Group Inc 20200917 0 6.36 6.47 6.3 6.45 40559 6.45 up up correct
MEDP.US Medpace Holdings Inc 20200917 0 115.12 117.73 114.99 116.48 244800 116.48 up up correct
MEDS.US TRxADE HEALTH Inc 20200917 0 5.8 5.97 5.46 5.46 28853 5.46 down down correct
MEIP.US MEI Pharma Inc 20200917 0 3.2 3.31 3.14 3.25 858156 3.25 up up correct
MELI.US MercadoLibre Inc 20200917 0 979.99 995.82 959.87 980.15 737991 980.15 up up correct
MEOH.US Methanex Corporation 20200917 0 23.2 24 22.82 23.88 289500 23.661 up up correct
MERC.US Mercer International Inc 20200917 0 7.03 7.33 6.78 7.26 477724 6.9884 up up correct
MESA.US Mesa Air Group Inc 20200917 0 3.44 3.53 3.4 3.42 183100 3.42 down down correct
MESO.US Mesoblast Limited 20200917 0 17.21 18.11 17.2 18.05 389790 18.05 up up correct
METC.US Ramaco Resources Inc 20200917 0 3.22 3.55 3.13 3.39 249400 3.39 up up correct
METX.US Meten EdtechX Education Group Ltd 20200917 0 8.59 8.79 8.32 8.48 30500 8.48 down down correct
METXW.US Meten EdtechX Education Group Ltd 20200917 0 0.3969 0.3969 0.3969 0.3969 66 0.3969
MFH.US Mercurity Fintech Holding Inc 20200917 0 2.3 2.41 2.3 2.39 9358 2.39 up up correct
MFIN.US Medallion Financial Corp 20200917 0 2.7 2.94 2.6253 2.73 122675 2.73 up up correct
MGEE.US MGE Energy Inc 20200917 0 63.36 63.36 62.07 62.48 98580 60.8852 down down correct
MGI.US MoneyGram International Inc 20200917 0 2.97 3.17 2.97 3.09 1300937 3.09 up down incorrect
MGIC.US Magic Software Enterprises Ltd 20200917 0 13.1 13.1 12.76 12.84 61571 12.5336 down down correct
MGLN.US Magellan Health Inc 20200917 0 74.77 75.21 73.49 74.09 150342 74.09 down down correct
MGNI.US Magnite Inc 20200917 0 6.26 6.37 6.0499 6.25 1948560 6.25 down down correct
MGNX.US MacroGenics Inc 20200917 0 28.64 31.41 28.35 31.22 1806496 31.22 up down incorrect
MGPI.US MGP Ingredients Inc 20200917 0 39.76 40.43 39.4 39.84 73197 39.4459 up up correct
MGRC.US McGrath RentCorp 20200917 0 60.48 61.66 60.2 61.32 108521 59.568 up up correct
MGTA.US Magenta Therapeutics Inc 20200917 0 7.99 8.2417 7.5504 8.03 165532 8.03 up up correct
MGTX.US MeiraGTx Holdings plc 20200917 0 13.64 13.86 13.01 13.09 124000 13.09 down down correct
MGYR.US Magyar Bancorp Inc 20200917 0 8.17 8.17 8.17 8.17 602 6.6211
MHLD.US Maiden Holdings Ltd 20200917 0 1.24 1.27 1.24 1.26 42400 1.26 up up correct
MICT.US MICT Inc 20200917 0 5.3 5.415 4.81 4.82 910316 4.82 down down correct
MIDD.US The Middleby Corporation 20200917 0 93.35 95.26 92.555 94.05 604103 94.05 up up correct
MIME.US Mimecast Limited 20200917 0 46.41 47.23 46.08 46.99 644200 46.99 up up correct
MIND.US MIND Technology Inc 20200917 0 2.22 2.3 2.21 2.27 21000 2.27 up up correct
MINDP.US MIND Technology Inc 20200917 0 17.71 17.75 17.5 17.75 1917 15.7331 up up correct
MINM.US Minim Inc. Common Stock 20200917 0 1.96 1.99 1.96 1.98 5308 1.98 up up correct
MIR.US WT 20200917 0 2.55 2.6 2.475 2.475 60156 2.475 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20200917 0 20.97 21.6833 20.97 21.45 37053 21.45 up up correct
MIST.US Milestone Pharmaceuticals Inc 20200917 0 8.48 8.74 8.3 8.63 96800 8.63 up up correct
MITK.US Mitek Systems Inc 20200917 0 12.51 12.61 12.28 12.475 259309 12.475 down down correct
MITO.US Stealth BioTherapeutics Corp 20200917 0 1.5 1.57 1.5 1.52 26000 1.52 up down incorrect
MKD.US Molecular Data Inc 20200917 0 1.16 1.201 1.11 1.174 2800 1.174 up up correct
MKSI.US MKS Instruments Inc 20200917 0 103.76 108.17 103.37 107.84 333280 107.253 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20200917 0 10.08 10.08 10 10.01 4770 10.01 down down correct
MKTX.US MarketAxess Holdings Inc 20200917 0 458.03 458.03 444.22 447.49 260927 444.5063 down up incorrect
MKTY.US Mechanical Technology Incorporated 20200917 0 1.37 1.37 1.28 1.28 7600 1.28 down up incorrect
MLAB.US Mesa Laboratories Inc 20200917 0 245.5 249.555 245.5 248 36202 247.2785 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20200917 0 9.79 9.79 9.775 9.775 100400 9.775 down down correct
MLACU.US Malacca Straits Acquisition Company Limited 20200917 0 9.94 9.94 9.92 9.92 7200 9.92 down down correct
MLACW.US Malacca Straits Acquisition Company Limited 20200917 0 0.4 0.41 0.395 0.4 36550 0.4
MLCO.US Melco Resorts & Entertainment Limited 20200917 0 18.38 18.6 17.985 18.09 3508028 18.09 down down correct
MLHR.US Herman Miller Inc 20200917 0 30.56 35.19 30.01 34.55 25199520 33.9384 up down incorrect
MLKN.US MillerKnoll Inc 20200917 0 30.56 35.19 30.01 34.55 25199520 33.7868 up up correct
MLVF.US Malvern Bancorp Inc 20200917 0 12.1 12.24 12.1 12.24 1837 12.24 up up correct
MMAT.US Meta Materials Inc 20200917 0 0.56 0.62 0.56 0.6 763750 0.6 up up correct
MMLP.US Martin Midstream Partners L.P 20200917 0 1.28 1.32 1.26 1.3 180413 1.2847 up up correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20200917 0 2 2.01 1.95 1.975 49900 1.975 down down correct
MMSI.US Merit Medical Systems Inc 20200917 0 42.5 42.85 41.69 42.45 427257 42.45 down up incorrect
MMYT.US MakeMyTrip Limited 20200917 0 17.58 17.86 17.32 17.65 396242 17.65 up down incorrect
MNDO.US MIND C.T.I. Ltd 20200917 0 2.4 2.4 2.36 2.38 25919 2.1842 down down correct
MNDT.US Mandiant Inc. 20200917 0 12.52 12.76 12.505 12.75 2269539 12.75 up up correct
MNKD.US MannKind Corporation 20200917 0 1.91 2.15 1.85 1.93 5097800 1.93 up up correct
MNMD.US Mind Medicine (MindMed) Inc 20200917 0 0.3438 0.3456 0.3289 0.3385 394983 0.3385 down down correct
MNOV.US MediciNova Inc 20200917 0 5.84 5.99 5.8 5.91 98800 5.91 up up correct
MNPR.US Monopar Therapeutics Inc 20200917 0 5.56 5.575 5.38 5.38 7500 5.38 down down correct
MNRO.US Monro Inc 20200917 0 42.7 43.32 41.75 41.93 348472 41.0627 down down correct
MNSB.US MainStreet Bancshares Inc 20200917 0 12.77 13.2 12.77 13.15 2300 13.15 up up correct
MNSBP.US MainStreet Bancshares Inc 20200917 0 25 25.09 24.82 25.09 38000 22.9134 up up correct
MNST.US Monster Beverage Corporation 20200917 0 80.79 81.44 79.66 80.71 2034532 80.71 down down correct
MNTS.US Momentus Inc 20200917 0 9.965 9.965 9.965 9.965 188 9.965
MNTSW.US Momentus Inc 20200917 0 0.64 0.64 0.64 0.64 1100 0.64
MNTV.US Momentive Global Inc 20200917 0 22.22 22.64 21.74 22.38 840900 22.38 up up correct
MNTX.US Manitex International Inc 20200917 0 4.26 4.35 4.26 4.29 7400 4.29 up up correct
MODV.US ModivCare Inc 20200917 0 88.47 89.85 87.13 88.64 57349 88.64 up up correct
MOFG.US MidWestOne Financial Group Inc 20200917 0 19.36 19.85 19.36 19.6 22332 18.8532 up up correct
MOGO.US Mogo Inc 20200917 0 1.58 1.62 1.57 1.59 42800 1.59 up up correct
MOHO.US ECMOHO Limited 20200917 0 1.6007 1.6007 1.5 1.51 54595 1.51 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20200917 0 16.32 16.38 15.84 16.18 102776 16.18 down down correct
MOMO.US Momo Inc 20200917 0 14.55 15.03 14.55 15.02 2262352 14.4116 up up correct
MOR.US MorphoSys AG 20200917 0 33.7 34.155 33.59 33.74 38600 33.74 up up correct
MORF.US Morphic Holding Inc 20200917 0 28.29 29.71 28.29 28.86 73200 28.86 up up correct
MORN.US Morningstar Inc 20200917 0 157.35 160.14 157.35 157.97 65441 156.908 up up correct
MOSY.US MoSys Inc 20200917 0 1.61 1.66 1.56 1.6 12294 1.6 down down correct
MOTS.US Motus GI Holdings Inc 20200917 0 1.05 1.06 0.99 1.02 114100 1.02 down down correct
MOXC.US Moxian Inc 20200917 0 2.36 2.41 2.2 2.25 544699 2.25 down down correct
MPAA.US Motorcar Parts of America Inc 20200917 0 16.67 16.91 16.24 16.31 106500 16.31 down down correct
MPB.US Mid Penn Bancorp Inc 20200917 0 18.67 19.89 18.1 19.7 15423 18.9252 up up correct
MPEL.US Melco Crown Entertainment Ltd (ADR) 20200917 0 615 615 615 615 350 615
MPWR.US Monolithic Power Systems Inc 20200917 0 244.03 253.15 244.03 252.11 258192 250.1429 up up correct
MRAM.US Everspin Technologies Inc 20200917 0 5.56 5.78 5.54 5.65 64300 5.65 up up correct
MRBK.US Meridian Corporation 20200917 0 14.89 14.96 14.62 14.81 12528 13.8492 down down correct
MRCC.US Monroe Capital Corporation 20200917 0 7.01 7.11 7.01 7.03 61676 6.2357 up up correct
MRCY.US Mercury Systems Inc 20200917 0 70.97 74.34 70.73 73.91 680183 73.91 up up correct
MREO.US Mereo BioPharma Group plc 20200917 0 3 3.05 2.85 3 173500 3
MRIN.US Marin Software Incorporated 20200917 0 1.215 1.25 1.19 1.24 19115 1.24 up up correct
MRKR.US Marker Therapeutics Inc 20200917 0 1.69 1.74 1.63 1.71 214400 1.71 up up correct
MRLN.US Marlin Business Services Corp 20200917 0 8.07 8.39 7.97 8.29 36809 7.9231 up up correct
MRNA.US Moderna Inc 20200917 0 68.5 70.9 64.6 67.89 13275199 67.89 down down correct
MRNS.US Marinus Pharmaceuticals Inc 20200917 0 3.09 3.41 3 3.215 1107874 12.86 up down incorrect
MRSN.US Mersana Therapeutics Inc 20200917 0 22.12 25.29 22.12 24.23 2905600 24.23 up up correct
MRTN.US Marten Transport Ltd 20200917 0 17.01 17.23 16.84 16.92 1145944 15.8123 down down correct
MRTX.US Mirati Therapeutics Inc 20200917 0 159.39 171.48 157.82 161.97 1086127 161.97 up up correct
MRUS.US Merus N.V 20200917 0 11.77 11.995 11.57 11.65 15300 11.65 down down correct
MRVL.US Marvell Technology Inc 20200917 0 37.26 38.9 36.78 38.705 7074406 38.4784 up up correct
MSBI.US Midland States Bancorp Inc 20200917 0 14.12 14.4 14.11 14.33 166166 13.4945 up up correct
MSEX.US Middlesex Water Company 20200917 0 63.13 64.48 62.525 62.8 31990 61.8068 down up incorrect
MSFDX.US Mlt Strgy Grwt A 20200917 0 11.78 11.78 11.78 11.78 0 10.9267
MSFIX.US The Multi 20200917 0 12.02 12.02 12.02 12.02 0 11.1488
MSFT.US Microsoft Corporation 20200917 0 200.05 204.33 199.96 202.91 34011262 200.6978 up up correct
MSFYX.US The Multi 20200917 0 11.45 11.45 11.45 11.45 0 10.6207
MSTR.US MicroStrategy Incorporated 20200917 0 173.4 173.4 162.59 163.61 179800 163.61 down down correct
MSVB.US Mid 20200917 0 12.75 12.85 12.75 12.85 8646 12.7228 up up correct
MTBC.US CareCloud Inc 20200917 0 9.14 9.25 8.83 9.18 164968 9.18 up up correct
MTBCP.US CareCloud Inc 20200917 0 25.74 25.74 25.53 25.63 21669 22.6485 down down correct
MTC.US Mmtec Inc 20200917 0 0.92 1.04 0.87 1.02 251678 1.02 up up correct
MTCH.US Match Group Inc 20200917 0 107.95 108.4591 105.65 107.56 2669035 107.56 down down correct
MTCR.US Metacrine Inc 20200917 0 10.6 10.8 10.05 10.05 563200 10.05 down down correct
MTEM.US Molecular Templates Inc 20200917 0 12.79 13.15 12.6 12.8 452040 12.8 up up correct
MTEX.US Mannatech Incorporated 20200917 0 17.2 17.2 17.2 17.2 224 15.1381
MTLS.US Materialise NV 20200917 0 38.01 38.16 34.04 34.95 343140 34.95 down down correct
MTP.US Midatech Pharma plc 20200917 0 1.93 2.01 1.93 2 48906 2 up up correct
MTRX.US Matrix Service Company 20200917 0 8.37 8.77 8.1545 8.71 150649 8.71 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20200917 0 32.04 33.4 31.51 32.79 351049 32.79 up up correct
MU.US Micron Technology Inc 20200917 0 49.16 51.29 48.81 50.98 20556870 50.9088 up up correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20200917 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20200917 0 5.75 5.84 5.57 5.69 114200 5.69 down down correct
MVBF.US MVB Financial Corp 20200917 0 16.3 16.99 16.05 16.68 23600 16.3918 up down incorrect
MVIS.US MicroVision Inc 20200917 0 1.6 1.69 1.57 1.67 2166677 1.67 up up correct
MVST.US Microvast Holdings Inc 20200917 0 10.15 10.16 10.135 10.16 65700 10.16 up up correct
MYFW.US First Western Financial Inc 20200917 0 12.5 12.5 12.36 12.47 6900 12.47 down down correct
MYGN.US Myriad Genetics Inc 20200917 0 12.85 12.85 12.47 12.54 511200 12.54 down down correct
MYMD.US MyMD Pharmaceuticals Inc 20200917 0 2.43 2.49 2.35 2.44 538135 4.88 up up correct
MYRG.US MYR Group Inc 20200917 0 35.87 37.44 35.7 36.54 74859 36.54 up up correct
MYSZ.US My Size Inc 20200917 0 0.95 0.9561 0.94 0.95 73365 0.95
NAII.US Natural Alternatives International Inc 20200917 0 7.19 7.3 6.94 7.29 3400 7.29 up up correct
NAKD.US Naked Brand Group Limited 20200917 0 0.15 0.156 0.143 0.1469 1169262 2.2035 down down correct
NAOV.US NanoVibronix Inc 20200917 0 0.6074 0.62 0.5863 0.598 91424 0.598 down down correct
NARI.US Inari Medical Inc 20200917 0 72.5 74.29 68.21 69.96 320800 69.96 down up incorrect
NATH.US Nathan's Famous Inc 20200917 0 52.43 53.12 51.5 51.91 2430 50.5258 down down correct
NATI.US National Instruments Corporation 20200917 0 36.22 37.07 35.75 36.97 835227 35.7561 up down incorrect
NATR.US Nature's Sunshine Products Inc 20200917 0 12.75 13.17 12.01 12.48 48247 11.8193 down down correct
NAUT.US Nautilus Biotechnology Inc 20200917 0 10.77 10.857 10.75 10.75 2284 10.75 down up incorrect
NAVI.US Navient Corporation 20200917 0 8.41 8.62 8.41 8.47 3036709 8.0323 up up correct
NBEV.US NewAge Inc 20200917 0 1.78 1.805 1.725 1.8 1404100 1.8 up up correct
NBIX.US Neurocrine Biosciences Inc 20200917 0 100.08 103.1 99.51 101.87 755059 101.87 up down incorrect
NBN.US Northeast Bank 20200917 0 19.26 19.505 18.84 19.25 27344 19.2152 down down correct
NBRV.US Nabriva Therapeutics plc 20200917 0 0.58 0.5986 0.5795 0.585 89392 5.85 up up correct
NBSE.US NeuBase Therapeutics Inc 20200917 0 8.65 8.82 8.27 8.44 431998 8.44 down down correct
NBTB.US NBT Bancorp Inc 20200917 0 28.87 29.235 28.67 28.89 123838 27.8061 up up correct
NCBS.US Nicolet Bankshares Inc 20200917 0 58.76 59.62 57.97 59.41 23800 59.41 up up correct
NCMI.US National CineMedia Inc 20200917 0 3.41 3.48 3.27 3.29 726237 3.0462 down down correct
NCNA.US NuCana plc 20200917 0 4.57 5.21 4.54 4.58 3488700 4.58 up up correct
NCNO.US nCino Inc 20200917 0 75.7 75.7 72.1 74.26 290400 74.26 down up incorrect
NCSM.US NCS Multistage Holdings Inc 20200917 0 0.541 0.579 0.541 0.5601 10273 11.202 up up correct
NCTY.US The9 Limited 20200917 0 0.685 0.6899 0.65 0.6848 159527 6.848 down down correct
NDAQ.US Nasdaq Inc 20200917 0 125.44 125.44 123.59 124.44 869596 122.4855 down down correct
NDLS.US Noodles & Company 20200917 0 7.35 7.41 7.14 7.35 449108 7.35
NDRA.US ENDRA Life Sciences Inc 20200917 0 0.798 0.8 0.76 0.78 140800 0.78 down down correct
NDRAW.US ENDRA Life Sciences Inc. Warrants 20200917 0 0.09 0.0983 0.0607 0.0777 28196 0.0777 down up incorrect
NDSN.US Nordson Corporation 20200917 0 195.46 197.89 193.69 194.75 287212 192.755 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20200917 0 8.75 9.2 8.6 9.2 1540 6.7529 up up correct
NEE.US PQ 20200917 0 47.74 47.99 46.75 47.61 1757534 44.9053 down down correct
NEGG.US Newegg Commerce Inc 20200917 0 3.04 3.04 2.96 3.04 10175 3.04
NEO.US NeoGenomics Inc 20200917 0 35 35.44 34.25 34.86 540092 34.86 down down correct
NEOG.US Neogen Corporation 20200917 0 75.4 76.335 74.19 75.05 195155 37.525 down down correct
NEON.US Neonode Inc 20200917 0 8.52 8.82 8.19 8.3 119667 8.3 down up incorrect
NEPH.US Nephros Inc 20200917 0 6.9 7.2066 6.57 6.68 27573 6.68 down down correct
NEPT.US Neptune Wellness Solutions Inc 20200917 0 2.55 2.55 2.43 2.49 319700 2.49 down down correct
NERV.US Minerva Neurosciences Inc 20200917 0 3.41 3.51 3.32 3.5 488606 3.5 up up correct
NESR.US National Energy Services Reunited Corp 20200917 0 7 7.39 6.94 7.28 151200 7.28 up up correct
NETE.US Net Element Inc 20200917 0 5.75 5.84 5.57 5.69 114493 5.69 down up incorrect
NEWT.US Newtek Business Services Corp 20200917 0 20 20.0498 19.85 19.92 306956 16.9958 down up incorrect
NEXT.US NextDecade Corporation 20200917 0 3.63 4.58 3.532 4.38 2449000 4.38 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20200917 0 9.81 9.94 9.75 9.845 240645 9.4418 up up correct
NFE.US New Fortress Energy Inc 20200917 0 33.85 34.97 32.88 34.36 1573120 33.8801 up up correct
NFLX.US Netflix Inc 20200917 0 475.16 478.4 463.27 470.2 5379301 470.2 down up incorrect
NGM.US NGM Biopharmaceuticals Inc 20200917 0 19.05 19.26 18.7 19.11 108998 19.11 up down incorrect
NH.US NantHealth Inc 20200917 0 2.71 2.92 2.66 2.69 378700 2.69 down down correct
NHTC.US Natural Health Trends Corp 20200917 0 6.09 6.16 5.95 6.095 12714 5.3151 up up correct
NICE.US NICE Ltd 20200917 0 210.46 214.39 209.26 214.39 309400 214.39 up up correct
NICHX.US NICHX 20200917 0 26.55 26.55 26.55 26.55 0 24.9948
NICK.US Nicholas Financial Inc 20200917 0 7.3 7.61 7.26 7.49 6000 7.49 up up correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20200917 0 13.19 13.9 12.3403 13.49 28175 13.49 up up correct
NIU.US Niu Technologies 20200917 0 19.33 19.62 18.81 19.44 1312300 19.44 up up correct
NK.US NantKwest Inc 20200917 0 8 8.44 7.71 8.33 1117000 8.33 up up correct
NKLA.US Nikola Corporation 20200917 0 32.55 34.86 32.5 33.83 24552430 33.83 up up correct
NKSH.US National Bankshares Inc 20200917 0 25.08 25.716 25.08 25.5 5069 23.9736 up down incorrect
NKTR.US Nektar Therapeutics 20200917 0 20.07 20.48 19.86 20.34 969500 20.34 up up correct
NKTX.US Nkarta Inc 20200917 0 32 32.9 28.995 30.53 321400 30.53 down up incorrect
NLOK.US NortonLifeLock Inc 20200917 0 20.81 20.925 20.52 20.88 7057594 20.3228 up up correct
NLTX.US Neoleukin Therapeutics Inc 20200917 0 13.14 14.09 13.13 14.02 172901 14.02 up down incorrect
NMFC.US New Mountain Finance Corporation 20200917 0 9.68 9.96 9.66 9.89 480407 8.8106 up up correct
NMIH.US NMI Holdings Inc 20200917 0 18.64 18.82 18.2104 18.54 742341 18.54 down down correct
NMRD.US Nemaura Medical Inc 20200917 0 3.86 4.02 3.83 3.9 30401 3.9 up down incorrect
NMRK.US Newmark Group Inc 20200917 0 4.5 4.62 4.43 4.55 813061 4.5292 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20200917 0 1.02 1.04 1 1.04 143100 1.04 up up correct
NMTR.US 9 Meters Biopharma Inc 20200917 0 0.7 0.74 0.681 0.6814 1879280 0.6814 down down correct
NNBR.US NN Inc 20200917 0 5.5 5.84 5.35 5.68 254109 5.68 up up correct
NNDM.US Nano Dimension Ltd 20200917 0 1.46 1.62 1.46 1.54 785847 1.54 up up correct
NNOX.US Nano 20200917 0 34.85 36.26 28 28.1 7289300 28.1 down down correct
NODK.US NI Holdings Inc 20200917 0 15.76 16.03 15.57 15.8 11700 15.8 up up correct
NOTV.US Inotiv Inc 20200917 0 4.95 4.95 4.7657 4.94 4699 4.94 down down correct
NOVN.US Novan Inc 20200917 0 0.5027 0.539 0.4954 0.5235 698664 5.235 up up correct
NOVT.US Novanta Inc 20200917 0 103.07 105.345 103.07 104.71 107433 104.71 up up correct
NPA.US New Providence Acquisition Corp 20200917 0 10.19 10.19 10.1 10.16 17945 10.16 down up incorrect
NRBO.US NeuroBo Pharmaceuticals Inc 20200917 0 6.11 6.22 6.04 6.13 12019 6.13 up down incorrect
NRC.US National Research Corporation 20200917 0 51 51.09 50.1 50.49 16508 50.0946 down up incorrect
NRIM.US Northrim BanCorp Inc 20200917 0 28.25 28.45 27.7 27.97 19381 26.7524 down down correct
NRIX.US Nurix Therapeutics Inc 20200917 0 30.14 32.5 29 31.71 184400 31.71 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20200917 0 15.11 15.11 15.11 15.11 0 13.6229
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20200917 0 15.27 15.27 15.27 15.27 0 13.9115
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20200917 0 15.26 15.26 15.26 15.26 0 13.7322
NRXP.US NRx Pharmaceuticals Inc 20200917 0 10.68 10.68 10.68 10.68 300 10.68
NRXPW.US NRx Pharmaceuticals Inc 20200917 0 0.24 0.26 0.2275 0.26 20086 0.26 up up correct
NSEC.US The National Security Group Inc 20200917 0 12.965 13.343 11.8 11.859 2201 11.5379 down down correct
NSIT.US Insight Enterprises Inc 20200917 0 57.36 58.71 57.12 57.68 271662 57.68 up down incorrect
NSPR.US InspireMD Inc 20200917 0 5.55 5.55 5.1 5.25 23240 5.25 down down correct
NSSC.US Napco Security Technologies Inc 20200917 0 22.68 23.53 22.55 23.07 73100 23.07 up up correct
NSTG.US NanoString Technologies Inc 20200917 0 43.98 45.26 43.4301 44.44 284024 44.44 up up correct
NSYS.US Nortech Systems Incorporated 20200917 0 4.86 4.93 4.72 4.81 12900 4.81 down down correct
NTAP.US NetApp Inc 20200917 0 44.09 44.24 42.85 43.18 3413646 41.6372 down up incorrect
NTCT.US NetScout Systems Inc 20200917 0 22.46 22.85 22.21 22.75 410570 22.75 up up correct
NTES.US NetEase Inc 20200917 0 460.95 471.95 459.98 470.01 2491325 93.0594 up up correct
NTGR.US NETGEAR Inc 20200917 0 30.42 30.61 29.61 30 328974 30 down up incorrect
NTIC.US Northern Technologies International Corporation 20200917 0 8.67 9.11 8.46 8.61 9732 8.4672 down down correct
NTLA.US Intellia Therapeutics Inc 20200917 0 22.37 22.8 22 22.45 540000 22.45 up up correct
NTNX.US Nutanix Inc 20200917 0 23.16 23.36 22.41 22.59 3176300 22.59 down down correct
NTRA.US Natera Inc 20200917 0 61.17 62.85 60.1 60.94 611900 60.94 down down correct
NTRB.US Nutriband Inc. Common Stock 20200917 0 8.55 10.75 8.55 10 1847 10 up up correct
NTRS.US Northern Trust Corporation 20200917 0 82.19 83.525 81.92 82.9 1988050 80.2567 up down incorrect
NTRSO.US Northern Trust Corporation 20200917 0 27.3 27.39 27.21 27.21 110100 25.7776 down down correct
NTUS.US Natus Medical Incorporated 20200917 0 18.13 18.32 17.985 18.2 177564 18.2 up up correct
NTWK.US NetSol Technologies Inc 20200917 0 2.8 2.97 2.76 2.95 15800 2.95 up down incorrect
NUAN.US Nuance Communications Inc 20200917 0 32.621 33.06 32.18 32.98 6142066 32.98 up up correct
NURO.US NeuroMetrix Inc 20200917 0 1.59 1.69 1.59 1.66 184200 1.66 up down incorrect
NUVA.US NuVasive Inc 20200917 0 54.03 55.98 52.59 52.87 945346 52.87 down down correct
NUWE.US Nuwellis Inc 20200917 0 9.9661 10.2391 9.6301 9.9181 124493 9.9181 down down correct
NUZE.US NuZee Inc 20200917 0 16.84 16.84 15.51 15.51 8966 15.51 down down correct
NVAX.US Novavax Inc 20200917 0 119 125.99 112.11 115.51 5531343 115.51 down down correct
NVCN.US Neovasc Inc 20200917 0 2.15 2.19 2.12 2.17 106600 2.17 up up correct
NVCR.US NovoCure Limited 20200917 0 104 110.87 103.16 108.98 1611907 108.98 up up correct
NVDA.US NVIDIA Corporation 20200917 0 485.2894 503.59 481.39 498.54 19812794 124.4895 up up correct
NVEC.US NVE Corporation 20200917 0 51.87 52.87 51.62 51.73 14444 47.8611 down down correct
NVEE.US NV5 Global Inc 20200917 0 50.76 52.58 50.47 51.79 38951 51.79 up down incorrect
NVFY.US Nova LifeStyle Inc 20200917 0 1.56 1.65 1.56 1.59 14467 1.59 up down incorrect
NVIV.US InVivo Therapeutics Holdings Corp 20200917 0 1.39 1.47 1.38 1.45 116600 1.45 up up correct
NVMI.US Nova Measuring Instruments Ltd 20200917 0 48.8 50.27 48.8 50.11 191607 50.11 up up correct
NVNO.US enVVeno Medical Corp 20200917 0 10.1 10.9 10.025 10.5 69160 10.5 up up correct
NVNOW.US enVVeno Medical Corporation 20200917 0 0.09 0.09 0.075 0.085 26900 0.085 down down correct
NVOS.US Novo Integrated Sciences Inc 20200917 0 0.041 0.041 0.041 0.041 35 4.1
NWBI.US Northwest Bancshares Inc 20200917 0 10.04 10.205 10.04 10.12 615800 9.3877 up up correct
NWE.US NorthWestern Corporation 20200917 0 50.05 50.26 49.39 49.97 309302 47.4628 down up incorrect
NWFL.US Norwood Financial Corp 20200917 0 26.09 26.47 26.09 26.47 11677 25.1782 up up correct
NWL.US Newell Brands Inc 20200917 0 17.8 18.19 17.63 17.91 2554572 17.0738 up up correct
NWLI.US National Western Life Group Inc 20200917 0 203.57 207.74 203.57 204.66 7437 203.9221 up up correct
NWPX.US Northwest Pipe Company 20200917 0 26.37 26.9 26.37 26.76 30600 26.76 up down incorrect
NWS.US News Corporation 20200917 0 14.85 15.16 14.77 15.16 941419 15.0282 up up correct
NWSA.US News Corporation 20200917 0 14.92 15.245 14.86 15.21 3641651 15.0825 up up correct
NXGN.US NextGen Healthcare Inc 20200917 0 13.22 13.4 12.95 13.28 383620 13.28 up up correct
NXPI.US NXP Semiconductors N.V 20200917 0 123.62 128.14 122.86 127.76 2066306 126.0669 up up correct
NXST.US Nexstar Media Group Inc 20200917 0 99.04 102.53 98.74 102.03 374396 99.4063 up up correct
NXTC.US NextCure Inc 20200917 0 9.14 9.47 9 9.43 196418 9.43 up up correct
NXTD.US Nxt 20200917 0 0.3752 0.3849 0.3597 0.3699 321970 3.699 down down correct
NXTP.US Nextplay Technologies Inc 20200917 0 2.29 2.35 2.26 2.3 34700 2.3 up up correct
NYMT.US New York Mortgage Trust Inc 20200917 0 2.73 2.78 2.7 2.74 2547827 2.3618 up up correct
NYMTM.US New York Mortgage Trust Inc 20200917 0 20.25 20.694 20.05 20.21 20108 18.196 down down correct
NYMTN.US New York Mortgage Trust Inc 20200917 0 21.1999 21.2 20.86 20.88 4896 18.8016 down down correct
NYMTP.US New York Mortgage Trust Inc 20200917 0 20.41 20.518 20.25 20.25 31733 18.2719 down down correct
NYMX.US Nymox Pharmaceutical Corporation 20200917 0 2.46 2.48 2.37 2.37 85900 2.37 down down correct
OBAS.US Optibase Ltd 20200917 0 11.51 11.51 11.51 11.51 0 11.51
OBCI.US Ocean Bio 20200917 0 14.54 15.19 14.16 15.19 19056 14.9984 up up correct
OBLG.US Oblong Inc 20200917 0 2.08 2.11 2.03 2.11 7875 2.11 up up correct
OBNK.US Origin Bancorp Inc 20200917 0 21.89 22.3 21.68 21.74 13566 21.3917 down down correct
OBSV.US ObsEva SA 20200917 0 3.03 3.03 2.88 2.9 395700 2.9 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20200917 0 23.6 23.6 23.6 23.6 200 22.8553
OCC.US Optical Cable Corporation 20200917 0 2.4 2.4799 2.4 2.4 3328 2.4
OCCI.US OFS Credit Company Inc 20200917 0 9.8 9.8 9.1 9.5 70818 7.8676 down up incorrect
OCCIP.US OFS Credit Company Inc 20200917 0 24.54 24.54 24.4 24.4 324 22.3896 down down correct
OCFC.US OceanFirst Financial Corp 20200917 0 14.64 14.91 14.59 14.9 137570 14.2549 up up correct
OCFCP.US OceanFirst Financial Corp 20200917 0 26.38 26.7 26.38 26.7 2700 24.6692 up up correct
OCGN.US Ocugen Inc 20200917 0 0.3333 0.3633 0.325 0.342 12504360 0.342 up down incorrect
OCSL.US Oaktree Specialty Lending Corporation 20200917 0 4.9 4.96 4.88 4.89 271105 4.428 down down correct
OCUL.US Ocular Therapeutix Inc 20200917 0 8.78 8.98 8.6215 8.85 479528 8.85 up up correct
OCUP.US Ocuphire Pharma Inc 20200917 0 1.86 1.99 1.86 1.99 3274 7.96 up down incorrect
OCX.US OncoCyte Corporation 20200917 0 1.49 1.64 1.46 1.55 547158 1.55 up up correct
ODFL.US Old Dominion Freight Line Inc 20200917 0 187.09 192.24 185.15 190.5 812905 189.8093 up up correct
ODP.US The ODP Corporation 20200917 0 21.16 21.885 21.16 21.72 299025 21.72 up up correct
ODT.US Odonate Therapeutics Inc 20200917 0 15.17 15.28 14.71 14.77 303400 14.77 down up incorrect
OEG.US Orbital Energy Group Inc 20200917 0 0.51 0.546 0.51 0.54 51006 0.54 up up correct
OESX.US Orion Energy Systems Inc 20200917 0 7.65 8.07 7.52 7.77 823300 7.77 up up correct
OFED.US Oconee Federal Financial Corp 20200917 0 22.2 22.2 22.2 22.2 361 21.725
OFIX.US Orthofix Medical Inc 20200917 0 30.08 30.31 29.82 30.03 88000 30.03 down up incorrect
OFLX.US Omega Flex Inc 20200917 0 128.25 131.59 127.46 131.59 11066 130.0485 up up correct
OFS.US OFS Capital Corporation 20200917 0 4.93 5.02 4.81 4.88 100074 4.2002 down down correct
OFSSI.US OFSSI 20200917 0 21.56 21.56 21.52 21.52 400 19.9352 down down correct
OGI.US OrganiGram Holdings Inc 20200917 0 1.14 1.17 1.11 1.13 1947781 1.13 down down correct
OIIM.US O2Micro International Limited 20200917 0 2.95 3.04 2.95 3.03 24900 3.03 up up correct
OKTA.US Okta Inc 20200917 0 187.49 195.23 185.048 194.9 1583800 194.9 up up correct
OLB.US The OLB Group Inc 20200917 0 4.3 4.5 4.3 4.5 1468 4.5 up down incorrect
OLED.US Universal Display Corporation 20200917 0 168.05 169.925 166.74 168.76 345115 167.96 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20200917 0 84 85.819 83.29 84.19 1102500 84.19 up up correct
OM.US Outset Medical Inc 20200917 0 57 65 51.97 58.02 818260 58.02 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20200917 0 37.55 37.65 36.95 37.55 66633 36.1274
OMCL.US Omnicell Inc 20200917 0 75.25 77.43 74.09 76.84 344049 76.84 up down incorrect
OMER.US Omeros Corporation 20200917 0 12.62 13.025 12.43 12.65 1042656 12.65 up up correct
OMEX.US Odyssey Marine Exploration Inc 20200917 0 7.02 7.19 6.85 7.08 51228 7.08 up up correct
OMP.US Oasis Midstream Partners LP 20200917 0 9.31 9.5 9.0606 9.13 71093 7.8443 down down correct
OMQS.US OMNIQ Corp. Common Stock 20200917 0 5 5 5 5 200 5
ON.US ON Semiconductor Corporation 20200917 0 21.5 22.17 21.4 21.9 4542913 21.9 up up correct
ONB.US Old National Bancorp 20200917 0 13.26 13.55 13.17 13.45 967605 12.9262 up up correct
ONCS.US OncoSec Medical Incorporated 20200917 0 4 4.65 3.9498 4.31 773270 4.31 up up correct
ONCT.US Oncternal Therapeutics Inc 20200917 0 2.17 2.24 2.11 2.165 84139 2.165 down down correct
ONCY.US Oncolytics Biotech Inc 20200917 0 1.81 1.83 1.72 1.8 259000 1.8 down down correct
ONEM.US 1Life Healthcare Inc 20200917 0 29 30.29 28.81 29.05 2551400 29.05 up up correct
ONEW.US OneWater Marine Inc 20200917 0 21.81 23.72 20.34 22.16 87700 21.2269 up up correct
ONTX.US Onconova Therapeutics Inc 20200917 0 0.2449 0.2595 0.2352 0.25 648958 3.75 up up correct
ONVO.US Organovo Holdings Inc 20200917 0 7.82 7.85 7.11 7.11 51514 7.11 down down correct
OPBK.US OP Bancorp 20200917 0 6.36 6.36 6.2 6.29 6548 6.0306 down down correct
OPCH.US Option Care Health Inc 20200917 0 10.83 11.21 10.75 11.18 1004500 11.18 up up correct
OPEN.US Opendoor Technologies Inc 20200917 0 15.93 16.43 15.3 15.41 3578000 15.41 down down correct
OPGN.US OpGen Inc 20200917 0 2.16 2.24 2.13 2.14 1279550 2.14 down down correct
OPHC.US OptimumBank Holdings Inc 20200917 0 2.33 2.4112 2.33 2.37 7881 2.37 up up correct
OPI.US Office Properties Income Trust 20200917 0 22.98 23.43 22.85 23.04 159092 21.1142 up up correct
OPINL.US Office Properties Income Trust 20200917 0 26.49 26.49 26.24 26.25 31200 24.3706 down down correct
OPK.US OPKO Health Inc 20200917 0 3.1 3.2 3.08 3.13 5480900 3.13 up up correct
OPNT.US Opiant Pharmaceuticals Inc 20200917 0 8.76 8.98 8.57 8.93 7149 8.93 up down incorrect
OPOF.US Old Point Financial Corporation 20200917 0 15.58 15.58 15.15 15.5 1986 15.053 down down correct
OPRA.US Opera Limited 20200917 0 8.66 8.96 8.55 8.92 166600 8.92 up up correct
OPRT.US Oportun Financial Corporation 20200917 0 14.41 15.6 14.342 14.7 119400 14.7 up up correct
OPRX.US OptimizeRx Corporation 20200917 0 19.89 20.27 19.25 19.5 121874 19.5 down up incorrect
OPTN.US OptiNose Inc 20200917 0 4.4 4.47 4.23 4.36 360500 4.36 down up incorrect
ORGN.US Origin Materials Inc 20200917 0 10.48 10.48 9.93 9.93 71738 9.93 down up incorrect
ORGO.US Organogenesis Holdings Inc 20200917 0 4.13 4.2083 3.99 4.1 37823 4.1 down up incorrect
ORGS.US Orgenesis Inc 20200917 0 4.65 4.89 4.63 4.79 30413 4.79 up up correct
ORIC.US ORIC Pharmaceuticals Inc 20200917 0 21.8 22.24 21.235 21.65 73800 21.65 down up incorrect
ORLY.US O'Reilly Automotive Inc 20200917 0 461 470.53 461 467.39 405461 467.39 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20200917 0 2.88 2.94 2.6 2.65 446380 2.65 down down correct
ORRF.US Orrstown Financial Services Inc 20200917 0 13.69 13.69 13.4801 13.61 4943 12.9978 down down correct
ORTX.US Orchard Therapeutics plc 20200917 0 5.31 5.35 5.15 5.17 410300 5.17 down down correct
OSAT.US Orbsat Corp Common Stock 20200917 0 2.98 2.98 2.55 2.55 40 12.75 down up incorrect
OSBC.US Old Second Bancorp Inc 20200917 0 8.13 8.3 8.13 8.26 48005 8.146 up up correct
OSIS.US OSI Systems Inc 20200917 0 78.95 81.13 78.57 80.62 144000 80.62 up up correct
OSMT.US Osmotica Pharmaceuticals plc 20200917 0 5 5.19 4.87 5.15 252800 5.15 up up correct
OSPN.US OneSpan Inc 20200917 0 20.56 21.27 20.15 21.18 283696 21.18 up up correct
OSS.US One Stop Systems Inc 20200917 0 2.38 2.38 2.29 2.35 89600 2.35 down up incorrect
OSTK.US Overstock.com Inc 20200917 0 71.6 73.4399 68.7 72.13 5953891 72.13 up up correct
OSUR.US OraSure Technologies Inc 20200917 0 11.02 11.66 10.89 11.65 1193485 11.65 up up correct
OSW.US OneSpaWorld Holdings Limited 20200917 0 7.13 7.52 6.96 7.07 326100 7.07 down down correct
OTEL.US Otelco Inc 20200917 0 11.48 11.5 11.48 11.49 7400 11.49 up down incorrect
OTEX.US Open Text Corporation 20200917 0 41.718 42.11 41.46 42.07 440326 41.1573 up down incorrect
OTIC.US Otonomy Inc 20200917 0 3.75 4 3.75 3.89 215000 3.89 up up correct
OTLK.US Outlook Therapeutics Inc 20200917 0 0.667 0.685 0.655 0.66 884482 0.66 down down correct
OTLKW.US Oncobiologics Inc. Series A Warrant 20200917 0 0.155 0.155 0.1426 0.1426 3554 0.1426 down down correct
OTRK.US Ontrak Inc 20200917 0 58.59 63.36 57.45 58.44 827547 58.44 down down correct
OTRKP.US Ontrak Inc 20200917 0 25.17 25.19 25.02 25.09 19600 21.8968 down down correct
OTTR.US Otter Tail Corporation 20200917 0 36.8 37.21 36.55 36.91 131261 35.4905 up up correct
OVBC.US Ohio Valley Banc Corp 20200917 0 20.69 21.51 20.11 21.51 1413 20.5758 up up correct
OVID.US Ovid Therapeutics Inc 20200917 0 6.51 6.72 6.41 6.69 440200 6.69 up up correct
OVLY.US Oak Valley Bancorp 20200917 0 12.7248 12.85 12.45 12.62 4909 12.402 down down correct
OWSCX.US OWSCX 20200917 0 19.26 19.26 19.26 19.26 0 18.7196
OXBR.US Oxbridge Re Holdings Limited 20200917 0 0.95 1.05 0.95 1.04 50060 1.04 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20200917 0 0.0791 0.12 0.0791 0.0855 155761 0.0855 up up correct
OXLC.US Oxford Lane Capital Corp 20200917 0 4.4 4.42 4.31 4.32 466493 3.6962 down down correct
OXLCM.US Oxford Lane Capital Corp 20200917 0 24.1 24.1899 24.095 24.1899 1369 22.2296 up down incorrect
OXLCP.US Oxford Lane Capital Corp 20200917 0 22.94 23.12 22.94 23.12 3000 21.3467 up up correct
OXSQ.US Oxford Square Capital Corp 20200917 0 2.5 2.52 2.5 2.5 186263 2.1893
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20200917 0 24.65 24.65 24.65 24.65 196 22.7377
OXSQZ.US Oxford Square Capital Corp. 20200917 0 24.5 24.5 24.5 24.5 41300 22.6732
OYST.US Oyster Point Pharma Inc 20200917 0 22.13 22.74 21.64 22.3 43400 22.3 up up correct
OZK.US Bank OZK 20200917 0 21.78 22.48 21.7 22.27 749103 21.381 up up correct
PAA.US Plains All American Pipeline L.P 20200917 0 7.01 7.15 6.825 7 7455969 6.2976 down down correct
PAAS.US Pan American Silver Corp 20200917 0 34.77 35.33 33.97 35.19 1859642 34.7004 up up correct
PACB.US Pacific Biosciences of California Inc 20200917 0 7.89 7.99 7.555 7.81 3873908 7.81 down down correct
PACW.US PacWest Bancorp 20200917 0 17.69 18.0289 17.45 17.85 1374539 17.2659 up up correct
PAE.US PAE Incorporated 20200917 0 9.8 10 9.65 9.7 305900 9.7 down up incorrect
PAEWW.US PAE Incorporated 20200917 0 2.48 2.57 2.44 2.5 76849 2.5 up up correct
PAGP.US Plains GP Holdings L.P 20200917 0 7.13 7.305 7 7.19 2118797 6.4965 up down incorrect
PAHC.US Phibro Animal Health Corporation 20200917 0 18.2 18.64 17.5138 17.59 132681 17.1304 down down correct
PALT.US Paltalk Inc. Common Stock 20200917 0 1.29 1.29 1.11 1.11 4200 1.11 down down correct
PANA.US Panacea Acquisition Corp. II 20200917 0 11.5 11.5 11 11.05 2700 11.05 down up incorrect
PANL.US Pangaea Logistics Solutions Ltd 20200917 0 2.18 2.44 2.18 2.4 4530 2.3266 up down incorrect
PANW.US Palo Alto Networks Inc. Common Stock 20200917 0 242.31 243.098 238.3 241.43 1560246 241.43 down up incorrect
PASG.US Passage Bio Inc 20200917 0 16.91 17.23 16.52 16.59 145500 16.59 down down correct
PATI.US Patriot Transportation Holding Inc 20200917 0 8.52 8.8573 8.52 8.75 737 4.8857 up up correct
PATK.US Patrick Industries Inc 20200917 0 51.43 52.77 51.2 51.95 146890 51.2088 up up correct
PAVM.US PAVmed Inc 20200917 0 1.89 1.97 1.86 1.93 656200 1.93 up down incorrect
PAVMW.US PAVmed Inc 20200917 0 0.88 0.88 0.88 0.88 0 0.88
PAVMZ.US PAVmed Inc. Series Z Warrant 20200917 0 0.84 0.94 0.84 0.93 122371 0.93 up up correct
PAYS.US PaySign Inc 20200917 0 5.86 5.99 5.73 5.8 296301 5.8 down down correct
PAYX.US Paychex Inc 20200917 0 78.07 79.7748 78 79.52 2068248 76.9914 up up correct
PBCT.US People's United Financial Inc 20200917 0 10.27 10.66 10.27 10.62 4149049 9.9836 up up correct
PBCTP.US People's United Financial Inc 20200917 0 27.83 28.1918 26.84 27.24 8082 25.5752 down down correct
PBFS.US Pioneer Bancorp Inc 20200917 0 8.493 8.72 8.493 8.65 5000 8.65 up down incorrect
PBHC.US Pathfinder Bancorp Inc 20200917 0 10.25 11 10.25 11 1734 10.7425 up up correct
PBIP.US Prudential Bancorp Inc 20200917 0 9.71 10.22 9.71 10.22 13314 9.9722 up up correct
PBLA.US Panbela Therapeutics Inc 20200917 0 3.18 3.36 3.1 3.15 53083 3.15 down down correct
PBPB.US Potbelly Corporation 20200917 0 4.2 4.24 4.02 4.11 148237 4.11 down down correct
PBTS.US Powerbridge Technologies Co. Ltd 20200917 0 1.95 2.09 1.95 1.99 18600 1.99 up down incorrect
PBYI.US Puma Biotechnology Inc 20200917 0 10 10.32 9.91 10.09 477679 10.09 up up correct
PCAR.US PACCAR Inc 20200917 0 85.04 86.9 84.23 85.86 1621681 82.2178 up up correct
PCB.US PCB Bancorp 20200917 0 9.31 9.52 9.3 9.46 6595 9.132 up up correct
PCH.US PotlatchDeltic Corporation 20200917 0 41.82 42.31 41.215 41.82 400602 37.5008
PCOM.US Points International Ltd 20200917 0 9.58 9.69 9.42 9.69 30800 9.69 up up correct
PCRX.US Pacira BioSciences Inc 20200917 0 59.69 60.4 59.03 59.89 403018 59.89 up up correct
PCSA.US Processa Pharmaceuticals Inc 20200917 0 8 8 7.805 8 1500 8
PCSB.US PCSB Financial Corporation 20200917 0 13.15 13.3 13.03 13.05 33012 12.858 down down correct
PCT.US PureCycle Technologies Inc 20200917 0 9.93 9.93 9.93 9.93 121000 9.93
PCTI.US PCTEL Inc 20200917 0 5.75 5.97 5.71 5.91 64475 5.6642 up down incorrect
PCTY.US Paylocity Holding Corporation 20200917 0 146.85 146.85 143.89 144.88 355967 144.88 down down correct
PCVX.US Vaxcyte Inc 20200917 0 47.13 51.84 45.39 49.42 447100 49.42 up up correct
PCYG.US Park City Group Inc 20200917 0 5.035 5.13 5 5.04 29423 5.04 up up correct
PCYO.US Pure Cycle Corporation 20200917 0 10.16 10.34 9.94 10.01 47498 10.01 down down correct
PDCE.US PDC Energy Inc 20200917 0 12.41 12.75 11.94 12.035 1975482 11.8153 down down correct
PDCO.US Patterson Companies Inc 20200917 0 23.72 24.54 23.17 24.4 1911610 23.3871 up up correct
PDD.US Pinduoduo Inc 20200917 0 80.04 81.75 78.8 81.02 5962900 81.02 up up correct
PDEX.US Pro 20200917 0 30 30.1 29.6 29.6 9800 29.6 down down correct
PDFS.US PDF Solutions Inc 20200917 0 19.14 19.43 18.76 19.32 108862 19.32 up up correct
PDLB.US PDL Community Bancorp 20200917 0 8.68 8.68 8.52 8.68 2339 8.68
PDSB.US PDS Biotechnology Corporation 20200917 0 2.52 2.6073 2.4 2.55 274726 2.55 up up correct
PDSKX.US PDSKX 20200917 0 23.41 23.41 23.41 23.41 0 22.6539
PDSRX.US PDSRX 20200917 0 23.37 23.37 23.37 23.37 0 22.5156
PDSYX.US PDSYX 20200917 0 23.47 23.47 23.47 23.47 0 22.7135
PEBK.US Peoples Bancorp of North Carolina Inc 20200917 0 16.97 16.97 16.7501 16.79 4499 16.2771 down down correct
PEBO.US Peoples Bancorp Inc 20200917 0 20.55 20.79 20.37 20.68 55527 19.4675 up up correct
PEGA.US Pegasystems Inc 20200917 0 119.69 119.69 116.765 119.52 245653 119.3779 down down correct
PENN.US Penn National Gaming Inc 20200917 0 66.51 74.73 66.5 72.995 21020520 72.995 up up correct
PEP.US PepsiCo Inc 20200917 0 133.39 134.55 131.69 133.2 5186417 128.5043 down down correct
PERI.US Perion Network Ltd 20200917 0 6.19 6.39 6.1101 6.32 60256 6.32 up up correct
PESI.US Perma 20200917 0 7 7.25 6.92 7.19 16200 7.19 up up correct
PETQ.US PetIQ Inc 20200917 0 31.63 31.63 30.74 31.31 124800 31.31 down down correct
PETS.US PetMed Express Inc 20200917 0 29.14 30.58 29.14 30.36 375736 28.9671 up down incorrect
PETZ.US TDH Holdings Inc 20200917 0 1.144 1.22 1.144 1.18 3700 1.18 up up correct
PFALX.US PFALX 20200917 0 8.72 8.72 8.72 8.72 0 8.0828
PFBC.US Preferred Bank 20200917 0 33.06 33.525 32.79 33.34 52653 32.275 up up correct
PFC.US Premier Financial Corp 20200917 0 16.88 17.12 16.86 17.02 89420 16.2767 up up correct
PFFLX.US PFFLX 20200917 0 8.72 8.72 8.72 8.72 0 8.0812
PFG.US Principal Financial Group Inc 20200917 0 41.14 41.48 40.64 41.29 1335616 39.3276 up down incorrect
PFHD.US Professional Holding Corp 20200917 0 12.22 12.62 11.91 12.28 80700 12.28 up up correct
PFIE.US Profire Energy Inc 20200917 0 0.706 0.7099 0.695 0.7 49013 0.7 down down correct
PFIN.US P&F Industries Inc 20200917 0 4.58 4.58 4.55 4.575 1994 4.575 down down correct
PFIS.US Peoples Financial Services Corp 20200917 0 37.1 38.36 37.08 37.3 23980 35.7523 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20200917 0 8.72 8.72 8.72 8.72 0 7.8553
PFLT.US PennantPark Floating Rate Capital Ltd 20200917 0 8.57 8.62 8.49 8.52 108283 7.5587 down down correct
PFMT.US Performant Financial Corporation 20200917 0 0.6907 0.7217 0.6388 0.6388 60238 0.6388 down down correct
PFSW.US PFSweb Inc 20200917 0 6.88 7.28 6.61 6.75 68644 6.75 down down correct
PFX.US Phenixfin Corporation 20200917 0 17.4 17.5885 17.074 17.5 7665 17.5 up up correct
PFXNL.US PhenixFIN Corporation 20200917 0 22.21 22.2889 21.95 22.1101 1426 20.8099 down down correct
PGC.US Peapack 20200917 0 16.39 16.68 16.39 16.63 26004 16.4765 up up correct
PGEN.US Precigen Inc 20200917 0 5.11 5.13 4.79 4.89 710046 4.89 down down correct
PGNY.US Progyny Inc 20200917 0 28.48 28.65 26.93 27.39 1078400 27.39 down down correct
PHAS.US PhaseBio Pharmaceuticals Inc 20200917 0 3.46 3.68 3.33 3.52 182300 3.52 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20200917 0 36 37.13 35.74 36.75 43700 36.75 up up correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20200917 0 3.0601 3.11 3.06 3.06 17527 3.06 down down correct
PHIO.US Phio Pharmaceuticals Corp 20200917 0 2.14 2.8 2.113 2.47 5608300 2.47 up up correct
PHIOW.US Phio Pharmaceuticals Corp 20200917 0 0.17 0.209 0.1551 0.1999 10984 0.1999 up up correct
PHUN.US Phunware Inc 20200917 0 0.9459 0.969 0.9006 0.949 706643 0.949 up up correct
PI.US Impinj Inc 20200917 0 27.43 27.75 27.01 27.62 133000 27.62 up up correct
PIIVX.US PIIVX 20200917 0 31.76 31.76 31.76 31.76 0 31.1413
PINC.US Premier Inc 20200917 0 31.54 32.62 31.21 31.89 1359261 31.0368 up down incorrect
PIRS.US Pieris Pharmaceuticals Inc 20200917 0 2.86 3.06 2.86 2.99 305900 2.99 up up correct
PIXY.US ShiftPixy Inc 20200917 0 3.88 4.06 3.88 3.98 179398 3.98 up up correct
PKBK.US Parke Bancorp Inc 20200917 0 13.03 13.41 12.81 13.26 23168 12.6852 up down incorrect
PKOH.US Park 20200917 0 16.41 17.1346 15.87 16.31 53416 15.945 down down correct
PLAB.US Photronics Inc 20200917 0 9.68 10.125 9.67 10.07 593623 10.07 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20200917 0 16.42 17.37 13.01 14.12 45954039 14.12 down down correct
PLBC.US Plumas Bancorp 20200917 0 20.03 20.75 20.03 20.57 1388 20.0638 up up correct
PLBY.US PLBY Group Inc 20200917 0 10.2 10.2 10.2 10.2 450 10.2
PLCE.US The Children's Place Inc 20200917 0 30.83 31.37 28.98 29.51 1937546 29.51 down down correct
PLIN.US China Xiangtai Food Co. Ltd 20200917 0 0.74 0.75 0.72 0.743 1531200 0.743 up up correct
PLL.US Piedmont Lithium Inc 20200917 0 8.79 11.7 8.55 11 1003406 11 up up correct
PLMR.US Palomar Holdings Inc 20200917 0 106.01 106.63 99.31 103.25 412500 103.25 down down correct
PLPC.US Preformed Line Products Company 20200917 0 49.63 53.5 49.63 52.2 1721 51.3891 up up correct
PLRX.US Pliant Therapeutics Inc 20200917 0 26.83 27.96 26.51 27.62 146931 27.62 up up correct
PLSE.US Pulse Biosciences Inc 20200917 0 12.01 12.69 12.01 12.5 56400 12.5 up up correct
PLUG.US Plug Power Inc 20200917 0 12.56 12.85 12.16 12.84 14264200 12.84 up down incorrect
PLUS.US ePlus inc 20200917 0 72.67 74.76 72.5 74.57 90757 37.285 up up correct
PLXP.US PLx Pharma Inc 20200917 0 3.7 3.7 3.62 3.63 3988 3.63 down down correct
PLXS.US Plexus Corp 20200917 0 70.69 72.875 70.595 72.17 159429 72.17 up down incorrect
PLYA.US Playa Hotels & Resorts N.V 20200917 0 4.55 4.55 4.45 4.53 813600 4.53 down down correct
PMAAX.US PMAAX 20200917 0 11.01 11.01 11.01 11.01 0 10.6143
PMCB.US PharmaCyte Biotech Inc. Common Stock 20200917 0 0.0105 0.0114 0.0105 0.0114 4150 17.1009 up up correct
PMD.US Psychemedics Corporation 20200917 0 4.65 4.75 4.65 4.7 44241 4.6669 up up correct
PME.US Pingtan Marine Enterprise Ltd 20200917 0 1.53 1.57 1.43 1.47 85600 1.47 down down correct
PMFLX.US PMFLX 20200917 0 11.01 11.01 11.01 11.01 0 10.6028
PMIFX.US PMIFX 20200917 0 9.87 9.87 9.87 9.87 0 8.929
PMTS.US CPI Card Group Inc. Common Stock 20200917 0 1.95 1.96 1.86 1.96 1500 1.96 up up correct
PNBK.US Patriot National Bancorp Inc 20200917 0 5.99 5.99 5.81 5.99 1500 5.99
PNFP.US Pinnacle Financial Partners Inc 20200917 0 38.65 39.02 38.44 38.68 529478 38.2158 up down incorrect
PNFPP.US Pinnacle Financial Partners Inc 20200917 0 26.75 26.94 26.58 26.71 24200 24.7593 down down correct
PNNT.US PennantPark Investment Corporation 20200917 0 3.59 3.5967 3.49 3.51 230118 3.1791 down down correct
PNNTG.US PNNTG 20200917 0 23.9 24.145 23.85 24.145 1300 22.5346 up up correct
PNRG.US PrimeEnergy Resources Corporation 20200917 0 71.74 72.24 71.74 72.19 900 72.19 up down incorrect
PNT.US POINT Biopharma Global Inc 20200917 0 13.025 13.25 12.81 12.81 6754 12.81 down down correct
PNTG.US The Pennant Group Inc 20200917 0 34.89 35.78 34.07 35.09 127300 35.09 up up correct
POAI.US Predictive Oncology Inc 20200917 0 0.8866 0.9692 0.8866 0.8916 631045 0.8916 up up correct
PODD.US Insulet Corporation 20200917 0 220.01 224.3399 218.462 223.72 507402 223.72 up down incorrect
POLA.US Polar Power Inc 20200917 0 1.7 1.7413 1.64 1.715 424817 1.715 up up correct
POOL.US Pool Corporation 20200917 0 297.35 304.5 293.38 304.29 258555 301.6968 up up correct
POPM.US PopMail.com Inc 20200917 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
POWI.US Power Integrations Inc 20200917 0 54.36 54.77 53.15 53.79 360881 53.4024 down down correct
POWL.US Powell Industries Inc 20200917 0 24.94 25.64 24.94 25.28 36473 24.1663 up up correct
POWW.US AMMO Inc 20200917 0 2.4 2.4 2.32 2.39 21194 2.39 down down correct
PPBI.US Pacific Premier Bancorp Inc 20200917 0 21.92 22.725 21.91 22.31 588975 21.3696 up up correct
PPBT.US Purple Biotech Ltd 20200917 0 4.03 4.25 4 4.24 327698 4.24 up up correct
PPC.US Pilgrim's Pride Corporation 20200917 0 16.87 16.94 16.59 16.71 823948 16.71 down down correct
PPD.US PPD Inc 20200917 0 31.84 34.48 31.77 33 15109000 33 up up correct
PPIH.US Perma 20200917 0 5.66 5.82 5.63 5.8 4300 5.8 up down incorrect
PPSI.US Pioneer Power Solutions Inc 20200917 0 1.31 1.42 1.23 1.36 454675 1.3262 up up correct
PPTA.US Midas Gold Corp. 20200917 0 10.5 11.8 10.5 11.7 52060 11.7 up up correct
PRAA.US PRA Group Inc 20200917 0 40.68 41.205 40.5 40.86 235552 40.86 up up correct
PRCH.US Porch Group Inc 20200917 0 10.73 10.87 10.66 10.84 960316 10.84 up down incorrect
PRDEX.US PREDEX Funds 20200917 0 25.31 25.31 25.31 25.31 0 23.9934
PRDO.US Perdoceo Education Corporation 20200917 0 11.97 12.18 11.87 12.09 447200 12.09 up down incorrect
PRFT.US Perficient Inc 20200917 0 42.76 43.52 42.5065 42.82 397630 42.82 up up correct
PRFX.US PainReform Ltd 20200917 0 5.356 5.7 5.265 5.7 19600 5.7 up up correct
PRGS.US Progress Software Corporation 20200917 0 35.19 35.63 34.985 35.52 186500 34.8372 up up correct
PRIM.US Primoris Services Corporation 20200917 0 17.8 18.5 17.72 18.36 565318 18.146 up up correct
PRIVX.US Sharespost 100 Fund 20200917 0 31.55 31.55 31.55 31.55 0 30.9308
PRLVX.US PRLVX 20200917 0 31.35 31.35 31.35 31.35 0 30.7304
PROC.US Procaps Group S.A. Ordinary Shares 20200917 0 10.05 10.05 10.05 10.05 0 10.05
PROF.US Profound Medical Corp 20200917 0 16.36 17.46 16.15 17.46 276041 17.46 up up correct
PROG.US Progenity Inc 20200917 0 9.08 9.53 9.01 9.19 76200 9.19 up down incorrect
PROV.US Provident Financial Holdings Inc 20200917 0 11.9 12.2 11.9 12.1 14808 11.5836 up up correct
PRPH.US ProPhase Labs Inc 20200917 0 3.09 3.09 3 3 5703 2.8587 down down correct
PRPL.US Purple Innovation Inc 20200917 0 22.49 23.1 22.22 22.48 1033800 22.48 down down correct
PRPO.US Precipio Inc 20200917 0 2.11 2.255 2.1 2.11 520234 2.11
PRQR.US ProQR Therapeutics N.V 20200917 0 5.2 5.91 5.2 5.54 315966 5.54 up up correct
PRTA.US Prothena Corporation plc 20200917 0 10.78 10.78 10.27 10.4 528968 10.4 down down correct
PRTH.US Priority Technology Holdings Inc 20200917 0 3.41 3.68 3.3 3.53 79400 3.53 up up correct
PRTK.US Paratek Pharmaceuticals Inc 20200917 0 5.75 6.72 5.72 6.53 2101134 6.53 up up correct
PRTS.US CarParts.com Inc 20200917 0 10.17 11.79 9.94 11.55 2892200 11.55 up up correct
PRVB.US Provention Bio Inc 20200917 0 14 15.1 13.68 14.82 737062 14.82 up up correct
PSEC.US Prospect Capital Corporation 20200917 0 5.06 5.09 5.05 5.07 1226912 4.4621 up up correct
PSHG.US Performance Shipping Inc 20200917 0 0.608 0.619 0.58 0.6079 3530 5.9628 down down correct
PSMT.US PriceSmart Inc 20200917 0 69.05 69.91 68.11 68.35 212366 67.8358 down down correct
PSNL.US Personalis Inc 20200917 0 22.76 23.2 21.6 23.08 1003700 23.08 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20200917 0 17.51 17.51 17.51 17.51 0 16.4653
PSTI.US Pluristem Therapeutics Inc 20200917 0 9.59 9.85 9.55 9.76 175410 9.76 up up correct
PSTV.US Plus Therapeutics Inc 20200917 0 3.06 3.06 2.79 2.86 428763 2.86 down down correct
PSTX.US Poseida Therapeutics Inc 20200917 0 9.54 10.015 9.35 9.5 301960 9.5 down down correct
PT.US Pintec Technology Holdings Limited 20200917 0 0.87 0.92 0.87 0.91 77200 0.91 up up correct
PTC.US PTC Inc 20200917 0 85.84 86.72 85.06 86.7 804880 86.7 up up correct
PTCT.US PTC Therapeutics Inc 20200917 0 46.22 47.85 46.01 47.5 459194 47.5 up up correct
PTDEX.US PREDEX 20200917 0 25.39 25.39 25.39 25.39 0 24.1456
PTE.US PolarityTE Inc 20200917 0 1.08 1.11 1 1.02 183487 1.02 down up incorrect
PTEN.US Patterson 20200917 0 3.43 3.5 3.35 3.47 3094454 3.4192 up up correct
PTGX.US Protagonist Therapeutics Inc 20200917 0 20.53 21.8 20.492 21.18 229100 21.18 up up correct
PTIX.US Protagenic Therapeutics Inc 20200917 0 4.15 4.15 1.95 2 480 2 down down correct
PTMN.US Portman Ridge Finance Corporation 20200917 0 12.7 12.7 12.5 12.5 8330 10.8119 down up incorrect
PTNR.US Partner Communications Company Ltd 20200917 0 3.86 3.86 3.86 3.86 0 3.86
PTON.US Peloton Interactive Inc 20200917 0 79.69 85.7 79.02 85.2 30607900 85.2 up up correct
PTRS.US Partners Bancorp 20200917 0 5.95 5.95 5.92 5.92 2044 5.7992 down up incorrect
PTSI.US P.A.M. Transportation Services Inc 20200917 0 38.44 39.55 37.65 39.01 7636 19.505 up up correct
PTVE.US Pactiv Evergreen Inc 20200917 0 12.75 13 10.4 10.93 14759200 10.6335 down down correct
PULM.US Pulmatrix Inc 20200917 0 1.19 1.2634 1.18 1.24 211953 1.24 up up correct
PUYI.US Puyi Inc 20200917 0 6.07 6.07 6.07 6.07 110 6.07
PVAC.US Penn Virginia Corporation 20200917 0 9.86 10.44 9.7252 10.25 406668 10.25 up up correct
PVBC.US Provident Bancorp Inc 20200917 0 8.33 8.38 8.285 8.33 38344 8.2253
PWDEX.US PREDEX 20200917 0 25.39 25.39 25.39 25.39 0 24.1455
PWFL.US PowerFleet Inc 20200917 0 5.97 6.39 5.88 6.35 154624 6.35 up down incorrect
PWOD.US Penns Woods Bancorp Inc 20200917 0 19.62 20.406 19.62 20 8001 18.7895 up up correct
PXLW.US Pixelworks Inc 20200917 0 2.19 2.25 2.15 2.21 169400 2.21 up up correct
PXS.US Pyxis Tankers Inc 20200917 0 0.8 0.8199 0.79 0.8175 16396 0.8175 up down incorrect
PYPD.US PolyPid Ltd 20200917 0 13.114 13.68 12.9 13 6000 13 down down correct
PYPL.US PayPal Holdings Inc 20200917 0 176.63 178.74 173.79 175.79 11840100 175.79 down down correct
PZZA.US Papa John's International Inc 20200917 0 83.14 84.66 82.11 83.26 717878 82.2138 up up correct
QADA.US QAD Inc 20200917 0 42.05 42.28 41.78 42.17 28699 41.972 up up correct
QADB.US QAD Inc 20200917 0 32.3 33.35 32.3 32.84 2669 32.6768 up up correct
QCOM.US QUALCOMM Incorporated 20200917 0 111.92 115.6999 111 114.88 7418146 112.3162 up up correct
QCRH.US QCR Holdings Inc 20200917 0 29.54 29.6 28.9301 29.14 59534 28.9584 down down correct
QDEL.US Quidel Corporation 20200917 0 161.33 172.71 157.26 170.75 1053694 170.75 up up correct
QFIN.US 360 DigiTech Inc 20200917 0 11.1 11.75 11.1 11.24 922389 11.0883 up up correct
QH.US Quhuo Limited 20200917 0 7.84 7.84 7.54 7.54 28800 7.54 down down correct
QIWI.US QIWI plc 20200917 0 16.32 16.71 16.03 16.28 301067 13.8521 down down correct
QK.US Q&K International Group Limited 20200917 0 7.5 7.5 7.5 7.5 0 7.5
QLGN.US Qualigen Therapeutics Inc 20200917 0 4.73 4.8504 4.45 4.55 856010 4.55 down down correct
QLYS.US Qualys Inc 20200917 0 93 94.03 91.48 93.87 442174 93.87 up down incorrect
QMCO.US Quantum Corporation 20200917 0 5.47 5.58 5.27 5.35 121000 5.35 down down correct
QNST.US QuinStreet Inc 20200917 0 14.6 15.055 14.2607 14.95 242505 14.95 up down incorrect
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20200917 0 24.33 24.54 24.06 24.48 141740 22.6648 up up correct
QRHC.US Quest Resource Holding Corporation 20200917 0 1.92 1.98 1.92 1.92 10353 1.92
QRTEA.US Qurate Retail Inc 20200917 0 6.74 6.95 6.63 6.8 8082980 5.2036 up up correct
QRTEB.US Qurate Retail Inc 20200917 0 14 18 11.41 12.47 726158 9.6207 down down correct
QRTEP.US Qurate Retail Inc 20200917 0 100.67 100.67 99.37 99.56 874400 90.3909 down down correct
QRVO.US Qorvo Inc 20200917 0 125.2 131.19 125.16 130.3 1291410 130.3 up up correct
QS.US WT 20200917 0 17.81 18.5 17.75 17.88 1353454 17.88 up up correct
QTNT.US Quotient Limited 20200917 0 5.5 6.01 5.42 5.65 1731800 5.65 up down incorrect
QTRX.US Quanterix Corporation 20200917 0 32.43 33.385 32.34 33.16 105100 33.16 up up correct
QTT.US Qutoutiao Inc 20200917 0 2.5 2.5 2.37 2.42 3324997 24.2 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20200917 0 4.05 4.05 3.85 3.9 25219 3.9 down down correct
QUIK.US QuickLogic Corporation 20200917 0 3.05 3.22 3.01 3.13 41200 3.13 up up correct
QUMU.US Qumu Corporation 20200917 0 5.5 5.74 5.17 5.65 61700 5.65 up down incorrect
QURE.US uniQure N.V 20200917 0 41.05 42.75 40.38 41.68 464210 41.68 up up correct
RADA.US RADA Electronic Industries Ltd 20200917 0 6.2 6.26 6.11 6.21 196330 6.21 up down incorrect
RAIL.US FreightCar America Inc 20200917 0 2.09 2.5436 2.06 2.31 517244 2.31 up down incorrect
RAND.US Rand Capital Corporation 20200917 0 11.255 11.255 11.15 11.16 2743 10.2777 down down correct
RAPT.US RAPT Therapeutics Inc 20200917 0 36.77 37.71 34.651 36.71 127500 36.71 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20200917 0 81.02 82.69 80.44 82.42 340154 82.42 up up correct
RAVE.US RAVE Restaurant Group Inc 20200917 0 0.5 0.5 0.4315 0.49 138740 0.49 down down correct
RAVN.US Raven Industries Inc 20200917 0 24.33 24.62 24.23 24.28 195881 24.28 down down correct
RBB.US RBB Bancorp 20200917 0 12.21 12.49 12.21 12.41 30354 12.0354 up down incorrect
RBBN.US Ribbon Communications Inc 20200917 0 4.34 4.44 4.26 4.41 256139 4.41 up up correct
RBCAA.US Republic Bancorp Inc 20200917 0 30.65 30.9529 30.27 30.29 26023 29.3168 down down correct
RBCN.US Rubicon Technology Inc 20200917 0 8.55 8.58 8.47 8.58 1400 8.58 up up correct
RBKB.US Rhinebeck Bancorp Inc 20200917 0 6.6 6.75 6.6 6.75 33000 6.75 up down incorrect
RBNC.US Reliant Bancorp Inc 20200917 0 15.12 15.37 14.8 14.92 18696 14.5686 down down correct
RCAT.US Red Cat Holdings Inc 20200917 0 0.74 0.74 0.74 0.74 660 0.74
RCEL.US AVITA Medical Inc 20200917 0 27.92 28.76 27.75 28.6 99532 28.6 up down incorrect
RCIAX.US Resource Credit Income Fund Class A Shar 20200917 0 9.94 9.94 9.94 9.94 0 8.9924
RCICX.US Resource Credit Income Fund Class C 20200917 0 10.03 10.03 10.03 10.03 0 9.1806
RCII.US Rent 20200917 0 28.08 28.99 27.83 28.61 431590 27.4594 up up correct
RCIIX.US Resource Credit Income Fund Class I Shar 20200917 0 9.96 9.96 9.96 9.96 0 9.0005
RCILX.US RCILX 20200917 0 9.93 9.93 9.93 9.93 0 9.0274
RCIWX.US Resource Credit Income Fund Class W Shar 20200917 0 9.93 9.93 9.93 9.93 0 9.0161
RCKT.US Rocket Pharmaceuticals Inc 20200917 0 24.39 24.85 23.9 24.79 121898 24.79 up up correct
RCKY.US Rocky Brands Inc 20200917 0 26 26.2974 25.9 26.04 11683 25.5769 up up correct
RCM.US R1 RCM Inc 20200917 0 16.94 17.07 16.06 16.12 2869954 16.12 down up incorrect
RCMT.US RCM Technologies Inc 20200917 0 1.44 1.56 1.44 1.54 10400 1.54 up up correct
RCON.US Recon Technology Ltd 20200917 0 0.8186 0.833 0.8012 0.828 24128 0.828 up up correct
RCRT.US Recruiter.com Group Inc. Common Stock 20200917 0 1.95 2 1.7 1.7 7299 4.25 down down correct
RDCM.US RADCOM Ltd 20200917 0 9.67 9.67 9.28 9.28 20700 9.28 down down correct
RDFN.US Redfin Corporation 20200917 0 49.9 50.67 48.74 49.45 1184900 49.45 down down correct
RDHL.US RedHill Biopharma Ltd 20200917 0 10.7 11.075 10.36 10.53 447186 10.53 down down correct
RDI.US Reading International Inc 20200917 0 3.62 3.75 3.57 3.6 37500 3.6 down up incorrect
RDIB.US Reading International Inc 20200917 0 19.2 19.2 19.2 19.2 0 19.2
RDNT.US RadNet Inc 20200917 0 15.45 16.25 15.2401 15.84 295320 15.84 up up correct
RDUS.US Radius Health Inc 20200917 0 12.38 13.01 12.38 12.55 432074 12.55 up up correct
RDVT.US Red Violet Inc 20200917 0 18.87 19.57 18.87 18.92 36100 18.92 up up correct
RDWR.US Radware Ltd 20200917 0 24.13 24.28 23.96 24.28 157012 24.28 up up correct
REAL.US The RealReal Inc 20200917 0 16 16.64 15.68 16.43 1205600 16.43 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20200917 0 1.134 1.1996 1.07 1.1 44903 1.1 down down correct
REDU.US RISE Education Cayman Ltd 20200917 0 5.53 5.96 5.35 5.87 85000 5.87 up up correct
REED.US Reed's Inc 20200917 0 0.95 0.96 0.93 0.94 150700 0.94 down down correct
REFR.US Research Frontiers Incorporated 20200917 0 2.77 2.87 2.6 2.69 177900 2.69 down down correct
REG.US Regency Centers Corporation 20200917 0 41.03 41.49 40.6 41.29 1400405 39.308 up down incorrect
REGI.US Renewable Energy Group Inc 20200917 0 46.37 48.34 45.7606 47.37 874259 47.37 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20200917 0 557.19 569.37 557.19 565 686466 565 up down incorrect
REKR.US Rekor Systems Inc 20200917 0 6.75 7.8 6.6764 7.22 1285025 7.22 up down incorrect
RELI.US Reliance Global Group Inc 20200917 0 0.17 0.17 0.149 0.1644 263 14.0929 down up incorrect
RELL.US Richardson Electronics Ltd 20200917 0 4.305 4.5068 4.305 4.4 15315 4.2087 up down incorrect
REPH.US Recro Pharma Inc 20200917 0 2.26 2.36 2.24 2.34 200200 2.34 up up correct
REPL.US Replimune Group Inc 20200917 0 23.26 24.7 23.26 24.46 202200 24.46 up up correct
RESN.US Resonant Inc 20200917 0 2.34 2.46 2.32 2.44 440700 2.44 up up correct
RETA.US Reata Pharmaceuticals Inc 20200917 0 104.29 104.29 100.06 103.36 275500 103.36 down up incorrect
RETO.US ReTo Eco 20200917 0 0.535 0.58 0.52 0.572 843000 0.572 up up correct
REYN.US Reynolds Consumer Products Inc 20200917 0 31.68 31.89 31.35 31.66 667400 30.4686 down down correct
RFIL.US RF Industries Ltd 20200917 0 4.85 5 4.81 4.95 20700 4.95 up up correct
RGCO.US RGC Resources Inc 20200917 0 23.87 24.58 23.65 24.3 9550 23.3707 up up correct
RGEN.US Repligen Corporation 20200917 0 145.26 146.0047 143.02 145.71 248163 145.71 up down incorrect
RGLD.US Royal Gold Inc 20200917 0 127.59 128.91 126.5 128.09 329937 126.3576 up up correct
RGLS.US Regulus Therapeutics Inc 20200917 0 0.553 0.6159 0.54 0.5758 407839 0.5758 up up correct
RGNX.US REGENXBIO Inc 20200917 0 29.14 30.03 29.09 29.52 233800 29.52 up up correct
RGP.US Resources Connection Inc 20200917 0 11.52 11.96 11.44 11.88 259100 11.3181 up up correct
RIBT.US RiceBran Technologies 20200917 0 0.46 0.4672 0.45 0.4511 96572 0.4511 down down correct
RICK.US RCI Hospitality Holdings Inc 20200917 0 19.75 20.08 18.88 19.44 92977 19.3672 down down correct
RIDE.US Lordstown Motors Corp 20200917 0 26.8 28.7 26.7 27.88 3364381 27.88 up down incorrect
RIGL.US Rigel Pharmaceuticals Inc 20200917 0 2.76 2.9 2.5 2.6 13326910 2.6 down down correct
RILY.US B. Riley Financial Inc 20200917 0 26.95 26.95 26.346 26.67 53209 24.3354 down down correct
RILYM.US RILYM 20200917 0 23.67 23.89 23.53 23.55 15100 21.7613 down down correct
RILYN.US B. Riley Financial Inc 20200917 0 23.1 23.28 23.1 23.13 17800 21.3563 up up correct
RILYP.US B. Riley Financial Inc 20200917 0 23.1 23.43 22.98 23.4 5300 21.55 up up correct
RIOT.US Riot Blockchain Inc 20200917 0 2.92 3.06 2.9 3 2852400 3 up up correct
RIVE.US Riverview Financial Corporation 20200917 0 7.08 7.1 6.92 6.96 792 6.96 down down correct
RKDA.US Arcadia Biosciences Inc 20200917 0 3.02 3.58 2.98 3.5 2484911 3.5 up up correct
RLAY.US Relay Therapeutics Inc 20200917 0 38.07 40.81 37.9 40.18 381400 40.18 up up correct
RLMD.US Relmada Therapeutics Inc 20200917 0 38.47 39.77 37.5343 38.99 39295 38.99 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20200917 0 11.146 11.44 11.146 11.27 36800 10.6357 up up correct
RMBL.US RumbleON Inc 20200917 0 30.26 31.7367 29.54 30.42 95572 30.42 up up correct
RMBS.US Rambus Inc 20200917 0 13.9 13.97 13.6938 13.91 478546 13.91 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20200917 0 3.09 3.14 3.05 3.1 17101 3.1 up up correct
RMNI.US Rimini Street Inc 20200917 0 3.77 3.77 3.46 3.54 334600 3.54 down up incorrect
RMR.US The RMR Group Inc 20200917 0 29.36 29.87 29.28 29.79 49206 24.1885 up up correct
RMRM.US RMR Mortgage Trust 20200917 0 9.96 9.99 9.95 9.97 34200 9.3923 up up correct
RMTI.US Rockwell Medical Inc 20200917 0 1.26 1.3 1.24 1.25 367600 1.25 down up incorrect
RNA.US Avidity Biosciences Inc 20200917 0 34.31 34.99 32.18 33.37 354824 33.37 down down correct
RNDB.US Randolph Bancorp Inc 20200917 0 11.85 13.24 11.81 12.13 5126 12.0603 up up correct
RNLX.US Renalytix Plc 20200917 0 13.6 13.8 13.205 13.5 35790 13.5 down down correct
RNST.US Renasant Corporation 20200917 0 23.35 23.56 23.16 23.27 381187 22.5979 down down correct
RNWK.US RealNetworks Inc 20200917 0 1.28 1.33 1.26 1.3 67800 1.3 up up correct
ROAD.US Construction Partners Inc 20200917 0 18.21 18.63 17.54 17.89 336400 17.89 down down correct
ROCK.US Gibraltar Industries Inc 20200917 0 62.71 64.16 62.12 63.89 127900 63.89 up up correct
ROIC.US Retail Opportunity Investments Corp 20200917 0 11.37 11.52 11.21 11.34 1520097 11.02 down down correct
ROKU.US Roku Inc 20200917 0 165.86 168.132 161.36 164.67 6320800 164.67 down down correct
ROLL.US RBC Bearings Incorporated 20200917 0 125.41 130.41 124.41 129.08 187151 129.08 up up correct
ROST.US Ross Stores Inc 20200917 0 94.01 94.92 92.22 93.88 1463668 92.9696 down down correct
RPAY.US Repay Holdings Corporation 20200917 0 23.46 24.22 23.19 23.38 1255500 23.38 down down correct
RPD.US Rapid7 Inc 20200917 0 60.54 60.94 59.2 60.66 390900 60.66 up up correct
RPRX.US Royalty Pharma plc 20200917 0 39.8 41.29 39.72 41.28 1224394 40.4708 up up correct
RPTX.US Repare Therapeutics Inc 20200917 0 33.21 35.31 32.2 33.92 17900 33.92 up up correct
RRBI.US Red River Bancshares Inc 20200917 0 47.1 47.5 45.21 45.4 36100 45.1105 down up incorrect
RRGB.US Red Robin Gourmet Burgers Inc 20200917 0 13.83 14.74 13.83 14.49 1073487 14.49 up down incorrect
RRR.US Red Rock Resorts Inc 20200917 0 17.46 17.98 17.31 17.78 1220301 16.7281 up up correct
RSSS.US Research Solutions Inc 20200917 0 2.43 2.47 2.415 2.43 42247 2.43
RTLR.US Rattler Midstream LP 20200917 0 7.15 7.58 7.02 7.22 221100 6.4838 up up correct
RUBY.US Rubius Therapeutics Inc 20200917 0 4.92 5.19 4.89 5.11 352842 5.11 up up correct
RUN.US Sunrun Inc 20200917 0 60 60.68 58.16 59.52 3251600 59.52 down down correct
RUSHA.US Rush Enterprises Inc 20200917 0 49.84 51.15 49.605 50.86 159812 33.2585 up up correct
RUSHB.US Rush Enterprises Inc 20200917 0 42.9 44 42.9 43.66 16932 28.5075 up up correct
RUTH.US Ruth's Hospitality Group Inc 20200917 0 11.98 12.46 11.82 12.04 1272226 12.04 up down incorrect
RVMD.US Revolution Medicines Inc 20200917 0 28.44 31.2 28.282 30.96 877600 30.96 up up correct
RVNC.US Revance Therapeutics Inc 20200917 0 33.64 33.64 32 32.11 734394 32.11 down up incorrect
RVPH.US Reviva Pharmaceuticals Holdings Inc 20200917 0 10.8 10.81 10.8 10.8 3739 10.8
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20200917 0 0.59 0.6 0.59 0.6 6882 0.6 up up correct
RVSB.US Riverview Bancorp Inc 20200917 0 4.01 4.0767 4 4.05 16764 3.8846 up up correct
RWLK.US ReWalk Robotics Ltd 20200917 0 1.2 1.2319 1.1592 1.17 116539 1.17 down down correct
RXT.US Rackspace Technology Inc 20200917 0 17.54 18.75 17.51 18.61 1316063 18.61 up down incorrect
RYAAY.US Ryanair Holdings plc 20200917 0 88.07 89.065 87.36 87.69 762786 87.69 down up incorrect
RYTM.US Rhythm Pharmaceuticals Inc 20200917 0 29.94 30 28.14 28.46 245800 28.46 down down correct
RZB.US Reinsurance Group of America Incorporated 20200917 0 27.71 27.78 27.482 27.67 5110 25.9624 down down correct
RZLT.US Rezolute Inc 20200917 0 0.4547 0.465 0.45 0.455 227305 22.75 up up correct
SABR.US Sabre Corporation 20200917 0 6.82 6.945 6.76 6.93 6898549 6.93 up down incorrect
SABRP.US Sabre Corporation 20200917 0 96.92 98.03 96.71 97.31 144100 91.7501 up up correct
SAFM.US Sanderson Farms Inc 20200917 0 124.88 124.88 122.88 123.21 157069 121.4635 down down correct
SAFT.US Safety Insurance Group Inc 20200917 0 69.74 70.53 69.2986 69.98 71020 66.1523 up up correct
SAGE.US Sage Therapeutics Inc 20200917 0 58.64 61.2199 58.38 60.1 539197 60.1 up up correct
SAIA.US Saia Inc 20200917 0 129.44 132.18 128.91 130.33 188067 130.33 up up correct
SAL.US Salisbury Bancorp Inc 20200917 0 36.1 36.1 35.5 35.5 1541 34.3324 down down correct
SALM.US Salem Media Group Inc 20200917 0 1.08 1.09 1.01 1.02 1154000 1.02 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20200917 0 12.36 12.3861 11.67 11.9 22653 11.2927 down down correct
SANM.US Sanmina Corporation 20200917 0 27.12 27.965 26.8101 27.75 513314 27.75 up up correct
SANW.US S&W Seed Company 20200917 0 2.87 3.46 2.85 3.42 160033 3.42 up up correct
SASR.US Sandy Spring Bancorp Inc 20200917 0 23.54 23.98 23.54 23.85 236159 22.8852 up up correct
SATS.US EchoStar Corporation 20200917 0 28.08 28.78 27.81 28.65 187422 28.65 up up correct
SAVA.US Cassava Sciences Inc 20200917 0 6.75 7.21 6.72 7.09 4979784 7.09 up up correct
SBAC.US SBA Communications Corporation 20200917 0 321.45 322.65 308.4 312.345 483775 309.4664 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20200917 0 18.94 19.1001 18.84 18.95 149735 18.7289 up up correct
SBET.US Sharplink Gaming Ltd 20200917 0 1.22 1.33 1.2 1.31 58700 1.31 up up correct
SBFG.US SB Financial Group Inc 20200917 0 14.04 14.23 13.71 14.16 9897 13.7322 up up correct
SBGI.US Sinclair Broadcast Group Inc 20200917 0 21.33 22.04 21.25 22.01 679616 21.2831 up up correct
SBLK.US Star Bulk Carriers Corp 20200917 0 6.86 7 6.85 6.975 202838 6.0747 up up correct
SBNY.US Signature Bank 20200917 0 89.31 91.42 88.25 90.71 435966 89.1727 up up correct
SBRA.US Sabra Health Care REIT Inc 20200917 0 15.63 15.89 15.43 15.71 1376530 14.3336 up up correct
SBSI.US Southside Bancshares Inc 20200917 0 25.75 26.13 25.66 25.72 98864 24.5446 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20200917 0 3.03 3.115 2.98 3.04 193100 3.04 up down incorrect
SBUX.US Starbucks Corporation 20200917 0 87.05 87.32 85.355 86.75 7386586 84.9388 down down correct
SCHL.US Scholastic Corporation 20200917 0 21.47 21.61 21.21 21.34 323041 20.7752 down up incorrect
SCHN.US Schnitzer Steel Industries Inc 20200917 0 19.96 20.98 19.4801 20.79 270667 20.2472 up down incorrect
SCKT.US Socket Mobile Inc 20200917 0 1.31 1.32 1.27 1.32 23200 1.32 up up correct
SCOA.US Scion Tech Growth I 20200917 0 2.93 2.93 2.93 2.93 0 2.93
SCOR.US comScore Inc 20200917 0 2.3 2.38 2.24 2.27 384600 2.27 down down correct
SCPH.US scPharmaceuticals Inc 20200917 0 7.525 7.78 7.45 7.55 41300 7.55 up up correct
SCPL.US SciPlay Corporation 20200917 0 14.74 15.25 14.35 14.64 403400 14.64 down down correct
SCR.US Score Media and Gaming Inc 20200917 0 0.57 0.64 0.5503 0.605 342907 0.605 up up correct
SCSC.US ScanSource Inc 20200917 0 18.4 19.32 18.25 19.16 203900 19.16 up up correct
SCVL.US Shoe Carnival Inc 20200917 0 38.61 40 37.69 37.83 537318 18.7029 down down correct
SCVX.US UN 20200917 0 10.13 10.3 10.06 10.29 241681 10.29 up up correct
SCWX.US SecureWorks Corp 20200917 0 11.75 11.925 11.46 11.77 116200 11.77 up up correct
SCYX.US SCYNEXIS Inc 20200917 0 5.21 5.47 5.21 5.24 36167 5.24 up up correct
SDC.US SmileDirectClub Inc 20200917 0 11.66 12.2 11.42 11.64 5001600 11.64 down up incorrect
SDGR.US Schrödinger Inc 20200917 0 51.13 52.365 50.795 51.68 1276200 51.68 up down incorrect
SEAC.US SeaChange International Inc 20200917 0 1.02 1.05 0.95 1 478400 1 down down correct
SECO.US Secoo Holding Limited 20200917 0 2.43 2.45 2.33 2.38 101000 2.38 down down correct
SEDG.US SolarEdge Technologies Inc 20200917 0 193.39 193.39 184.33 187.03 1039060 187.03 down down correct
SEED.US Origin Agritech Limited 20200917 0 8 8 7.7 7.81 28385 7.81 down down correct
SEEL.US Seelos Therapeutics Inc 20200917 0 0.69 0.69 0.65 0.6565 650122 0.6565 down down correct
SEIC.US SEI Investments Company 20200917 0 50.14 50.365 49.92 50.08 730816 49.1311 down down correct
SELB.US Selecta Biosciences Inc 20200917 0 2.62 2.74 2.58 2.64 725800 2.64 up up correct
SELF.US Global Self Storage Inc 20200917 0 4.1 4.16 4.06 4.15 54340 3.8936 up down incorrect
SENEA.US Seneca Foods Corporation 20200917 0 36.25 36.36 35.01 35.49 26500 35.49 down down correct
SENEB.US Seneca Foods Corporation 20200917 0 37.25 37.25 37.25 37.25 100 37.25
SESN.US Sesen Bio Inc 20200917 0 1.09 1.15 1.08 1.13 1202300 1.13 up up correct
SFBC.US Sound Financial Bancorp Inc 20200917 0 29.96 29.96 29.48 29.48 747 28.7345 down down correct
SFBS.US ServisFirst Bancshares Inc 20200917 0 35.19 35.47 34.76 35.04 139570 34.3846 down down correct
SFET.US Safe 20200917 0 1.01 1.06 1.01 1.05 205200 1.05 up up correct
SFIX.US Stitch Fix Inc 20200917 0 28.17 29.114 27.65 28.29 2303400 28.29 up down incorrect
SFM.US Sprouts Farmers Market Inc 20200917 0 20.14 21.355 20.12 21.12 3060745 21.12 up up correct
SFNC.US Simmons First National Corporation 20200917 0 15.89 16.31 15.82 16.19 532771 15.6796 up down incorrect
SFST.US Southern First Bancshares Inc 20200917 0 24.85 24.85 24.54 24.68 8100 24.68 down down correct
SFT.US Shift Technologies Inc 20200917 0 12.4462 12.69 12 12.08 342313 12.08 down up incorrect
SGA.US Saga Communications Inc 20200917 0 22.23 22.49 22.23 22.49 866 21.5778 up down incorrect
SGBX.US SG Blocks Inc 20200917 0 1.8 1.93 1.78 1.88 263209 1.88 up down incorrect
SGC.US Superior Group of Companies Inc 20200917 0 21.57 22 21.04 21.1 38376 20.636 down down correct
SGEN.US Seagen Inc 20200917 0 173.57 176.28 172.51 175.66 1134251 175.66 up up correct
SGH.US SMART Global Holdings Inc 20200917 0 26.63 26.95 26.02 26.89 160500 26.89 up up correct
SGLB.US Sigma Labs Inc 20200917 0 2.15 2.25 2.11 2.23 109714 2.23 up up correct
SGLBW.US Sigma Labs Inc. Warrant 20200917 0 0.1997 0.1997 0.1401 0.16 7366 0.16 down up incorrect
SGMA.US SigmaTron International Inc 20200917 0 3.06 3.12 3.03 3.1 23100 3.1 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20200917 0 1.7 1.7 1.7 1.7 1100 1.7
SGMO.US Sangamo Therapeutics Inc 20200917 0 10.58 10.81 10.41 10.78 993129 10.78 up down incorrect
SGMS.US Scientific Games Corporation 20200917 0 30.5 31.98 30.25 30.85 2516871 30.85 up up correct
SGOC.US SGOCO Group Ltd 20200917 0 0.98 0.98 0.98 0.98 192 0.98
SGRP.US SPAR Group Inc 20200917 0 0.73 0.7579 0.73 0.7446 10750 0.7446 up up correct
SGRY.US Surgery Partners Inc 20200917 0 23.99 24.45 22.91 23.62 495700 23.62 down down correct
SHBI.US Shore Bancshares Inc 20200917 0 11.19 11.7706 11.1 11.3 132034 10.8854 up up correct
SHEN.US Shenandoah Telecommunications Company 20200917 0 47.55 48.36 46.72 47.27 220049 29.4555 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20200917 0 0.42 0.434 0.415 0.4287 1588834 0.4287 up up correct
SHIPW.US Seanergy Maritime Holdings Corp 20200917 0 0.0193 0.02 0.0143 0.0197 28812 0.0197 up up correct
SHIPZ.US Seanergy Maritime Holdings Corp 20200917 0 0.0299 0.03 0.018 0.02 32969 0.02 down down correct
SHOO.US Steven Madden Ltd 20200917 0 20.71 21.21 20.48 20.6 552384 20.3081 down down correct
SHPW.US WT 20200917 0 0.6 0.63 0.6 0.6231 7941 0.6231 up up correct
SHYF.US The Shyft Group Inc 20200917 0 19.66 20.08 19.5 19.64 107569 19.5713 down down correct
SIBN.US SI 20200917 0 23.9 24.1 23.27 23.67 227500 23.67 down down correct
SIEB.US Siebert Financial Corp 20200917 0 3.32 3.58 3.3101 3.53 54466 3.53 up down incorrect
SIEN.US Sientra Inc 20200917 0 3.65 3.78 3.55 3.68 430172 3.68 up up correct
SIFY.US Sify Technologies Limited 20200917 0 1.04 1.1 1.04 1.06 24598 1.06 up up correct
SIGA.US SIGA Technologies Inc 20200917 0 6.89 7.22 6.85 7.1 385900 7.1 up up correct
SIGI.US Selective Insurance Group Inc 20200917 0 53.06 53.07 52.11 52.56 300995 51.6351 down down correct
SILC.US Silicom Ltd 20200917 0 32.21 32.68 31.4 31.6 9900 31.6 down down correct
SILK.US Silk Road Medical Inc 20200917 0 67.92 68.73 66.655 68.35 410200 68.35 up up correct
SIMO.US Silicon Motion Technology Corporation 20200917 0 37.3 38.51 36.75 38.04 206727 36.8355 up down incorrect
SINO.US Sino 20200917 0 1.6 1.7811 1.52 1.61 65166 1.61 up down incorrect
SINT.US Sintx Technologies Inc 20200917 0 1.73 2.03 1.72 1.95 3540841 1.95 up up correct
SIOX.US Sio Gene Therapies Inc 20200917 0 3.45 3.84 3.31 3.65 990443 3.65 up up correct
SIRI.US Sirius XM Holdings Inc 20200917 0 5.32 5.37 5.27 5.31 34323798 5.2414 down up incorrect
SISI.US Shineco Inc 20200917 0 2.68 2.68 2.52 2.55 18685 2.55 down down correct
SITM.US SiTime Corporation 20200917 0 63.84 72.5 63 71.33 179000 71.33 up up correct
SIVB.US SVB Financial Group 20200917 0 245.29 248.465 244.25 245.91 281204 245.91 up up correct
SIVBP.US SVB Financial Group 20200917 0 26.5 26.681 26.38 26.56 21600 24.9718 up up correct
SJ.US Scienjoy Holding Corporation 20200917 0 5.64 6.1 5.5 5.95 13783 5.95 up up correct
SKYW.US SkyWest Inc 20200917 0 34.35 35.57 33.91 34.51 420500 34.51 up down incorrect
SLAB.US Silicon Laboratories Inc 20200917 0 97.15 99.19 96.26 98.47 208685 98.47 up up correct
SLDB.US Solid Biosciences Inc 20200917 0 2.46 2.59 2.45 2.57 141600 2.57 up down incorrect
SLGG.US Super League Gaming Inc 20200917 0 1.94 1.98 1.86 1.94 271900 1.94
SLGL.US Sol 20200917 0 7.514 8.06 7.51 7.75 15400 7.75 up up correct
SLGN.US Silgan Holdings Inc 20200917 0 36.31 36.79 35.97 36.69 685354 36.0837 up up correct
SLHG.US Skylight Health Group Inc. Ordinary Shares 20200917 0 0.1397 0.142 0.1308 0.1415 8133 0.7075 up up correct
SLM.US SLM Corporation 20200917 0 8.03 8.28 8.01 8.22 4377171 8.1072 up up correct
SLMBP.US SLM Corporation 20200917 0 32.25 32.7 32.25 32.6 947 31.2367 up down incorrect
SLN.US Silence Therapeutics plc 20200917 0 18.5 18.5 18.5 18.5 0 18.5
SLNH.US Soluna Holdings Inc 20200917 0 1.37 1.37 1.28 1.28 7600 1.28 down down correct
SLNO.US Soleno Therapeutics Inc 20200917 0 1.94 2.05 1.94 1.99 407441 1.99 up up correct
SLP.US Simulations Plus Inc 20200917 0 64.46 65.965 63.8061 64.85 152001 64.6017 up up correct
SLRC.US SLR Investment Corp 20200917 0 16.22 16.48 16.1397 16.26 113942 14.5706 up up correct
SLRX.US Salarius Pharmaceuticals Inc 20200917 0 0.897 0.92 0.822 0.825 196800 0.825 down up incorrect
SLS.US SELLAS Life Sciences Group Inc 20200917 0 2.09 2.57 2.08 2.55 375275 2.55 up up correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20200917 0 0.875 0.875 0.875 0.875 0 0.875
SMBC.US Southern Missouri Bancorp Inc 20200917 0 22 23.98 22 23.65 3708 23.1527 up up correct
SMBK.US SmartFinancial Inc 20200917 0 13.2 13.59 13.2 13.53 17876 13.35 up up correct
SMCI.US Super Micro Computer Inc 20200917 0 26.2 26.49 25.79 26.39 217499 26.39 up up correct
SMED.US Sharps Compliance Corp 20200917 0 7.9 7.9 7.18 7.19 169484 7.19 down up incorrect
SMID.US Smith 20200917 0 6.15 6.15 6.15 6.15 100 6.15
SMIT.US Schmitt Industries Inc 20200917 0 5.25 5.26 5.08 5.16 10700 5.16 down up incorrect
SMLR.US Semler Scientific Inc. Common Stock 20200917 0 54.5 56 53.75 55 4600 55 up down incorrect
SMMF.US Summit Financial Group Inc 20200917 0 15.63 16.05 15.5 15.81 7748 15.2545 up down incorrect
SMMT.US Summit Therapeutics Inc 20200917 0 3.37 3.47 3.2501 3.34 36938 3.34 down up incorrect
SMPL.US The Simply Good Foods Company 20200917 0 22.45 22.56 21.91 22.2 350700 22.2 down down correct
SMSI.US Smith Micro Software Inc 20200917 0 3.74 3.76 3.68 3.73 221900 3.73 down down correct
SMTC.US Semtech Corporation 20200917 0 55.55 55.86 53.98 54.1 799172 54.1 down up incorrect
SMTI.US Sanara MedTech Inc 20200917 0 28 28 28 28 380 28
SNAX.US Stryve Foods Inc 20200917 0 10.2 10.2333 10.2 10.21 13078 10.21 up up correct
SNBR.US Sleep Number Corporation 20200917 0 49.24 50.64 47.47 49.69 235785 49.69 up up correct
SNCR.US Synchronoss Technologies Inc 20200917 0 3.85 3.88 3.71 3.74 385100 3.74 down down correct
SND.US Smart Sand Inc 20200917 0 1.3 1.37 1.3 1.37 187200 1.37 up up correct
SNDL.US Sundial Growers Inc 20200917 0 0.275 0.275 0.26 0.264 6215000 0.264 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20200917 0 17.25 17.56 16.601 17.06 188000 17.06 down down correct
SNES.US SenesTech Inc 20200917 0 1.52 1.6 1.52 1.59 62305 1.59 up up correct
SNEX.US StoneX Group Inc 20200917 0 51.79 52.27 51.1 51.58 73600 51.58 down down correct
SNFCA.US Security National Financial Corporation 20200917 0 6.42 6.55 6.38 6.45 133639 6.1429 up up correct
SNGX.US Soligenix Inc 20200917 0 1.93 2 1.92 1.94 137900 1.94 up up correct
SNGXW.US Soligenix Inc. Warrant 20200917 0 0.4 0.4995 0.4 0.4779 8230 0.4779 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20200917 0 7.71 7.71 7.3803 7.48 219660 7.48 down up incorrect
SNPS.US Synopsys Inc 20200917 0 201.04 203.805 198.19 201.86 910522 201.86 up up correct
SNT.US Senstar Technologies Ltd. 20200917 0 3.64 3.77 3.59 3.77 22107 2.0646 up up correct
SNY.US Sanofi 20200917 0 51.77 52.24 51.68 52.07 419954 50.1749 up up correct
SOHO.US Sotherly Hotels Inc 20200917 0 1.93 2.02 1.93 1.97 33400 1.97 up up correct
SOHOB.US Sotherly Hotels Inc 20200917 0 5.975 6.61 5.975 6.34 16200 6.34 up up correct
SOHON.US Sotherly Hotels Inc 20200917 0 6.05 6.49 6.05 6.44 2700 6.44 up up correct
SOHOO.US Sotherly Hotels Inc 20200917 0 5.95 6.5 5.88 6.2 9700 6.2 up up correct
SOHU.US Sohu.com Limited 20200917 0 17.72 18.47 17.61 18.47 166562 18.47 up up correct
SOLO.US Electrameccanica Vehicles Corp 20200917 0 2.58 2.66 2.56 2.6 2688634 2.6 up up correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20200917 0 1.13 1.23 1.13 1.15 12780 1.15 up up correct
SOLY.US Soliton Inc 20200917 0 7.44 7.71 7.37 7.615 135405 7.615 up down incorrect
SONM.US Sonim Technologies Inc 20200917 0 0.85 0.8606 0.84 0.8428 41875 8.428 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20200917 0 2.48 2.49 2.43 2.48 532900 2.48
SONO.US Sonos Inc 20200917 0 13.62 14.23 13.58 13.89 3093600 13.89 up up correct
SOTK.US Sono 20200917 0 4.09 4.09 4.09 4.09 0 4.09
SP.US SP Plus Corporation 20200917 0 18.54 19.03 18.32 18.58 109164 18.58 up up correct
SPCB.US SuperCom Ltd 20200917 0 0.824 0.85 0.7611 0.82 689121 0.82 down down correct
SPFI.US South Plains Financial Inc 20200917 0 14.85 14.945 14.16 14.36 26200 14.1271 down down correct
SPI.US SPI Energy Co. Ltd 20200917 0 1.17 1.17 1.11 1.13 91829 1.13 down down correct
SPKE.US Spark Energy Inc 20200917 0 16.5 16.7 16.3 16.5075 7958 15.9502 up up correct
SPLK.US Splunk Inc 20200917 0 176.19 179.56 173.105 177.68 2121014 177.68 up up correct
SPNE.US SeaSpine Holdings Corporation 20200917 0 13.25 14.125 13.1 14.02 200800 14.02 up up correct
SPNS.US Sapiens International Corporation N.V 20200917 0 29.54 30.495 29.27 30.24 166489 29.8983 up up correct
SPOK.US Spok Holdings Inc 20200917 0 9.96 10.17 9.91 10.14 51961 9.521 up up correct
SPPI.US Spectrum Pharmaceuticals Inc 20200917 0 4.21 4.6 4.21 4.58 4315900 4.58 up up correct
SPRO.US Spero Therapeutics Inc 20200917 0 9.93 10.29 9.6 10 506400 10 up up correct
SPSC.US SPS Commerce Inc 20200917 0 74.1 75.05 72.375 72.82 344839 72.82 down down correct
SPT.US Sprout Social Inc 20200917 0 32.68 34.42 31.64 34 529600 34 up up correct
SPTN.US SpartanNash Company 20200917 0 16.65 17.54 16.61 17.1 405361 16.3188 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20200917 0 13.6 13.86 13.2 13.31 886469 13.31 down down correct
SPWR.US SunPower Corporation 20200917 0 10.4 10.41 9.88 9.89 4450318 9.89 down down correct
SQBG.US Sequential Brands Group Inc 20200917 0 5.29 5.36 5.06 5.3 39272 5.3 up up correct
SQBGQ.US Sequential Brands Group Inc 20200917 0 5.29 5.36 5.06 5.3 39300 5.3 up up correct
SRAX.US SRAX Inc 20200917 0 2.68 2.8 2.55 2.67 43800 2.67 down up incorrect
SRCE.US 1st Source Corporation 20200917 0 32.42 33.35 32.42 32.72 39387 31.5835 up down incorrect
SRCL.US Stericycle Inc 20200917 0 62.45 63.34 61.84 62.96 508954 62.96 up down incorrect
SRDX.US Surmodics Inc 20200917 0 37.63 38.43 37.6 37.98 34300 37.98 up up correct
SREV.US ServiceSource International Inc 20200917 0 1.46 1.5 1.43 1.45 65200 1.45 down down correct
SRGA.US Surgalign Holdings Inc 20200917 0 1.91 2.11 1.9 2.04 832300 2.04 up up correct
SRNE.US Sorrento Therapeutics Inc 20200917 0 10.52 10.6 9.05 9.48 118710778 9.48 down down correct
SRPT.US Sarepta Therapeutics Inc 20200917 0 142.02 145.39 140.36 144.03 496517 144.03 up up correct
SRRA.US Sierra Oncology Inc 20200917 0 12.02 12.21 11.73 11.95 10900 11.95 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20200917 0 40.32 40.32 40.32 40.32 0 40.32
SRRK.US Scholar Rock Holding Corporation 20200917 0 17.22 17.99 17.22 17.86 109012 17.86 up up correct
SRTS.US Sensus Healthcare Inc 20200917 0 2.53 2.53 2.479 2.52 165100 2.52 down down correct
SSB.US South State Corporation 20200917 0 52.8 53.29 52.19 52.71 324683 51.1283 down down correct
SSBI.US Summit State Bank 20200917 0 10.34 10.39 10.34 10.39 1274 9.0856 up down incorrect
SSKN.US STRATA Skin Sciences Inc 20200917 0 1.4 1.44 1.39 1.42 16218 1.42 up up correct
SSNC.US SS&C Technologies Holdings Inc 20200917 0 60.23 61 59.72 60.93 989657 60.2507 up up correct
SSNT.US SilverSun Technologies Inc 20200917 0 2.55 2.59 2.38 2.38 38109 2.021 down down correct
SSP.US The E.W. Scripps Company 20200917 0 11.79 12.1 11.765 11.93 234574 11.8874 up up correct
SSRM.US SSR Mining Inc 20200917 0 21.95 22.58 21.04 22.45 2966181 22.173 up up correct
SSSS.US SuRo Capital Corp 20200917 0 12.6 12.74 12.25 12.63 678400 7.1415 up up correct
SSTI.US ShotSpotter Inc 20200917 0 29.47 29.9 29.06 29.6 20500 29.6 up down incorrect
SSYS.US Stratasys Ltd 20200917 0 14.18 14.18 13.8 13.89 609043 13.89 down down correct
STAA.US STAAR Surgical Company 20200917 0 52.23 54.975 52.07 54.83 375512 54.83 up down incorrect
STAB.US Statera Biopharma Inc 20200917 0 2.12 2.2 2.08 2.1 90000 2.1 down up incorrect
STAF.US Staffing 360 Solutions Inc 20200917 0 0.62 0.62 0.5851 0.6069 2710 3.6414 down down correct
STBA.US S&T Bancorp Inc 20200917 0 18.99 19.08 18.7 18.93 121245 18.0029 down down correct
STCN.US Steel Connect Inc 20200917 0 0.57 0.59 0.55 0.58 38000 0.58 up up correct
STEP.US StepStone Group Inc 20200917 0 22.72 27.15 22.72 24.75 1288800 24.5181 up down incorrect
STFC.US State Auto Financial Corporation 20200917 0 14.23 14.48 14 14.06 63899 13.7836 down down correct
STGW.US MDC Partners Inc 20200917 0 1.9801 2.09 1.9801 2.03 12633 2.03 up up correct
STIM.US Neuronetics Inc 20200917 0 4.25 4.3 4.07 4.16 155800 4.16 down down correct
STKL.US SunOpta Inc 20200917 0 7.1 7.1 6.8 6.84 342978 6.84 down down correct
STKS.US The ONE Group Hospitality Inc 20200917 0 2.215 2.25 2.11 2.23 45400 2.23 up up correct
STLD.US Steel Dynamics Inc 20200917 0 30.1 31.535 29.86 31.26 1863953 30.3613 up up correct
STND.US Standard AVB Financial Corp 20200917 0 19.435 19.67 18.6 19.3 2750 18.913 down down correct
STNE.US StoneCo Ltd 20200917 0 52.13 53.09 51.18 52.26 2093800 52.26 up up correct
STOK.US Stoke Therapeutics Inc 20200917 0 33.62 34.96 33.62 34.85 48600 34.85 up up correct
STRA.US Strategic Education Inc 20200917 0 91.17 94.94 90.77 93.8 230285 91.0315 up up correct
STRL.US Sterling Construction Company Inc 20200917 0 13.16 13.75 13.13 13.4 164700 13.4 up up correct
STRM.US Streamline Health Solutions Inc 20200917 0 1.71 1.71 1.69 1.69 85900 1.69 down down correct
STRO.US Sutro Biopharma Inc 20200917 0 10.98 11.33 10.78 11.09 218900 11.09 up up correct
STRR.US Star Equity Holdings Inc 20200917 0 2.75 2.75 2.64 2.7 51372 2.7 down down correct
STRRP.US Star Equity Holdings Inc 20200917 0 8.45 8.45 8.45 8.45 400 6.7763
STRS.US Stratus Properties Inc 20200917 0 21.85 22.65 19.75 22.52 12100 22.52 up up correct
STRT.US Strattec Security Corporation 20200917 0 19.65 20.09 19.51 19.93 2400 19.93 up up correct
STSA.US Satsuma Pharmaceuticals Inc 20200917 0 4.6 4.89 4.6 4.78 1320926 4.78 up up correct
STX.US Seagate Technology Holdings plc 20200917 0 47.67 49.17 47.555 49.14 2672779 46.5081 up up correct
STXB.US Spirit of Texas Bancshares Inc 20200917 0 11.52 11.68 11.44 11.49 21621 11.1707 down up incorrect
SUMO.US Sumo Logic Inc 20200917 0 26.64 28.45 23.65 26.88 16722051 26.88 up down incorrect
SUMR.US Summer Infant Inc 20200917 0 17.78 18.09 17.61 17.8483 3998 17.8483 up down incorrect
SUNS.US SLR Senior Investment Corp 20200917 0 13.31 13.51 13.31 13.38 28358 12.0352 up up correct
SUNW.US Sunworks Inc 20200917 0 0.75 0.8098 0.7012 0.783 1002853 0.783 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20200917 0 22.27 22.75 22.03 22.48 494888 22.48 up up correct
SURF.US Surface Oncology Inc 20200917 0 6.53 7.16 6.5 6.98 730000 6.98 up up correct
SURG.US SurgePays Inc. Common Stock 20200917 0 0.115 0.1191 0.11 0.1169 256752 5.845 up up correct
SVBI.US Severn Bancorp Inc 20200917 0 6.08 6.44 6.04 6.44 11397 6.3226 up up correct
SVC.US Service Properties Trust 20200917 0 8.66 8.78 8.38 8.435 2055672 8.403 down down correct
SVRA.US Savara Inc 20200917 0 1.35 1.36 1.3 1.31 189953 1.31 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20200917 0 4.36 4.42 4.3 4.39 21800 4.39 up up correct
SWAV.US ShockWave Medical Inc 20200917 0 67.79 70.98 64.24 70.7 741200 70.7 up up correct
SWBI.US Smith & Wesson Brands Inc 20200917 0 15.72 16.08 15.42 15.62 2477800 15.3663 down down correct
SWIR.US Sierra Wireless Inc 20200917 0 10.08 10.28 9.86 10.14 158721 10.14 up up correct
SWKH.US SWK Holdings Corporation 20200917 0 14.33 14.51 13.1 14.5 17632 14.5 up up correct
SWKS.US Skyworks Solutions Inc 20200917 0 134.956 138.83 134.956 138.36 1825775 136.193 up up correct
SWTX.US SpringWorks Therapeutics Inc 20200917 0 46.5 48 44.71 46.55 177300 46.55 up up correct
SXTC.US China SXT Pharmaceuticals Inc 20200917 0 0.968 1 0.968 0.98 184175 0.98 up up correct
SY.US So 20200917 0 12.39 12.57 12.14 12.29 942200 12.29 down down correct
SYBT.US Stock Yards Bancorp Inc 20200917 0 39.6 39.93 38.8 38.99 69339 37.7168 down down correct
SYBX.US Synlogic Inc 20200917 0 2.23 2.3 2.18 2.18 67000 2.18 down down correct
SYNA.US Synaptics Incorporated 20200917 0 80.47 82.21 79.95 82.11 310445 82.11 up up correct
SYNC.US Synacor Inc 20200917 0 1.23 1.34 1.16 1.32 493147 1.32 up down incorrect
SYNH.US Syneos Health Inc 20200917 0 54.85 56.04 54.41 54.74 987322 54.74 down down correct
SYNL.US Synalloy Corporation 20200917 0 6.07 6.17 6 6.11 2277 6.11 up up correct
SYPR.US Sypris Solutions Inc 20200917 0 1.04 1.07 1 1.06 95616 1.06 up up correct
SYRS.US Syros Pharmaceuticals Inc 20200917 0 10 10.09 9.33 9.52 254100 9.52 down up incorrect
TA.US TravelCenters of America Inc 20200917 0 20.1 20.2 19.52 19.57 121933 19.57 down down correct
TACO.US Del Taco Restaurants Inc 20200917 0 8.57 8.57 8.1701 8.3 343361 8.1566 down down correct
TACT.US TransAct Technologies Incorporated 20200917 0 5.33 5.34 5.23 5.23 2812 5.23 down down correct
TAIT.US Taitron Components Incorporated 20200917 0 2.35 2.3502 2.3201 2.34 5684 2.2197 down down correct
TALK.US Talkspace Inc 20200917 0 9.88 10 9.87 9.94 37167 9.94 up up correct
TANH.US Tantech Holdings Ltd 20200917 0 2.33 2.42 2.17 2.17 537600 2.17 down down correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20200917 0 25.87 26 25.76 25.7699 5452 23.3813 down down correct
TANNL.US TravelCenters of America LLC SR NT 20200917 0 25.1701 25.1701 25.1151 25.135 1314 22.8364 down up incorrect
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20200917 0 25.5 25.5 25.35 25.35 754 23.0146 down down correct
TAOP.US Taoping Inc 20200917 0 2.77 2.81 2.68 2.77 148415 2.77
TARA.US Protara Therapeutics Inc 20200917 0 18.5444 20.24 18.5444 19.5 12516 19.5 up down incorrect
TAST.US Carrols Restaurant Group Inc 20200917 0 6.49 6.49 6.235 6.325 319052 5.7396 down down correct
TATT.US TAT Technologies Ltd 20200917 0 4.11 4.11 4.002 4.02 4562 4.02 down down correct
TAYD.US Taylor Devices Inc 20200917 0 9.17 9.17 9.03 9.09 1900 9.09 down down correct
TBBK.US The Bancorp Inc 20200917 0 9.38 9.69 9.1 9.51 235965 9.51 up up correct
TBK.US Triumph Bancorp Inc 20200917 0 28.77 29.53 28.62 28.88 64451 28.88 up up correct
TBKCP.US Triumph Bancorp Inc 20200917 0 25.36 25.48 25.36 25.48 12400 23.5083 up up correct
TBLT.US ToughBuilt Industries Inc 20200917 0 0.6358 0.6453 0.621 0.635 641157 0.635 down down correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20200917 0 0.061 0.07 0.0602 0.0602 59061 0.0602 down down correct
TBNK.US Territorial Bancorp Inc 20200917 0 21.55 21.57 21.33 21.54 9622 20.393 down up incorrect
TBPH.US Theravance Biopharma Inc 20200917 0 17.72 17.83 17.19 17.62 183245 17.62 down down correct
TC.US TuanChe ADR 20200917 0 0.95 0.9799 0.92 0.937 34625 3.748 down down correct
TCBI.US Texas Capital Bancshares Inc 20200917 0 31.87 32.36 31.18 32.01 384639 32.01 up up correct
TCBK.US TriCo Bancshares 20200917 0 25.9 26.335 25.69 25.78 51305 25.0462 down down correct
TCCO.US Technical Communications Corporation 20200917 0 3.31 3.37 3.3072 3.34 10242 3.34 up up correct
TCDA.US Tricida Inc 20200917 0 11.57 11.97 11.555 11.71 355000 11.71 up down incorrect
TCFC.US The Community Financial Corporation 20200917 0 21.78 21.79 21.5 21.75 2034 21.3331 down down correct
TCMD.US Tactile Systems Technology Inc 20200917 0 32.5 32.81 31.64 32.61 171942 32.61 up down incorrect
TCOM.US Trip.com Group Limited 20200917 0 28.8 29.68 28.62 29.68 3591210 29.68 up up correct
TCON.US TRACON Pharmaceuticals Inc 20200917 0 5.05 5.7 4.86 5.39 1992506 5.39 up down incorrect
TCPC.US BlackRock TCP Capital Corp 20200917 0 9.72 9.81 9.66 9.76 344169 8.7521 up up correct
TCRR.US TCR2 Therapeutics Inc 20200917 0 19 20.01 18.81 19.29 172000 19.29 up up correct
TCX.US Tucows Inc 20200917 0 69.96 71.9 69.55 71.49 52128 71.49 up up correct
TDAC.US Trident Acquisitions Corp 20200917 0 10.89 10.93 10.89 10.93 2809 10.93 up up correct
TDACU.US Trident Acquisitions Corp 20200917 0 10.82 10.82 10.82 10.82 0 10.82
TDACW.US Trident Acquisitions Corp. Warrant 20200917 0 0.41 0.4799 0.41 0.45 57520 0.45 up down incorrect
TEAM.US Atlassian Corporation Plc 20200917 0 167.94 169.925 164.16 168.25 1110721 168.25 up up correct
TECH.US Bio 20200917 0 242.1 247.04 240.28 245.23 195138 244.2487 up down incorrect
TECTP.US Tectonic Financial Inc 20200917 0 8.34 8.4 8.34 8.4 400 7.4835 up up correct
TEDU.US Tarena International Inc 20200917 0 1.59 1.66 1.51 1.61 15182 8.05 up up correct
TELA.US TELA Bio Inc 20200917 0 15.93 15.93 15.27 15.61 46900 15.61 down down correct
TELL.US Tellurian Inc 20200917 0 0.8763 0.8844 0.8301 0.8469 6060624 0.8469 down up incorrect
TENB.US Tenable Holdings Inc 20200917 0 36.94 37.94 35.24 37.53 698800 37.53 up up correct
TENX.US Tenax Therapeutics Inc 20200917 0 1.57 1.665 1.57 1.61 99103 1.61 up up correct
TER.US Teradyne Inc 20200917 0 75 77.71 74.2006 77.64 1739971 77.3373 up up correct
TESS.US TESSCO Technologies Incorporated 20200917 0 6.41 6.57 6.25 6.54 21800 6.54 up up correct
TFC.US PR 20200917 0 26.2 26.39 26.1 26.18 86832 24.6583 down up incorrect
TFFP.US TFF Pharmaceuticals Inc 20200917 0 15.25 15.6 14.718 15.58 275700 15.58 up up correct
TFSL.US TFS Financial Corporation 20200917 0 14.65 14.76 14.57 14.68 192991 13.6701 up down incorrect
TGA.US TransGlobe Energy Corporation 20200917 0 0.45 0.48 0.43 0.44 344100 0.44 down up incorrect
TGLS.US Tecnoglass Inc 20200917 0 5.15 5.32 5.15 5.31 29775 5.2356 up up correct
TGTX.US TG Therapeutics Inc 20200917 0 24.42 25.35 24.28 25.04 1761530 25.04 up up correct
TH.US Target Hospitality Corp 20200917 0 1.28 1.33 1.25 1.33 180889 1.33 up down incorrect
THCA.US Tuscan Holdings Corp. II 20200917 0 9.97 10 9.97 9.97 4008 9.97
THCAU.US Tuscan Holdings Corp. II 20200917 0 10.11 10.11 10.11 10.11 0 10.11
THFF.US First Financial Corporation 20200917 0 32.05 32.5 32 32.14 17796 31.3626 up up correct
THMA.US Thimble Point Acquisition Corp 20200917 0 0.35 0.35 0.34 0.35 184600 0.35
THMO.US ThermoGenesis Holdings Inc 20200917 0 3.53 3.6793 3.5 3.57 91303 3.57 up up correct
THRM.US Gentherm Incorporated 20200917 0 43.6 43.99 43.25 43.39 145956 43.39 down down correct
THRY.US Thryv Holdings Inc 20200917 0 5.865 5.865 5.865 5.865 0 5.865
THTX.US Theratechnologies Inc 20200917 0 2.35 2.52 2.33 2.48 246500 2.48 up up correct
TIG.US Trean Insurance Group Inc 20200917 0 12.22 12.5199 11.68 12.28 355533 12.28 up up correct
TIGO.US Millicom International Cellular S.A 20200917 0 31.99 32.21 31.72 32.1 195800 32.1 up up correct
TIGR.US UP Fintech Holding Limited 20200917 0 4.85 5.03 4.8 4.86 268500 4.86 up up correct
TILE.US Interface Inc 20200917 0 7.15 7.6 7.07 7.57 586871 7.5398 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20200917 0 28.7 28.7 28.7 28.7 0 27.2156
TIPPX.US Total Income + Real Estate Fund CL C 20200917 0 27.59 27.59 27.59 27.59 0 25.7707
TIPRX.US Totl In Rl Est A 20200917 0 28.94 28.94 28.94 28.94 0 27.4503
TIPT.US Tiptree Inc 20200917 0 5 5.08 4.98 5.04 54377 4.9282 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20200917 0 29.48 29.48 29.48 29.48 0 27.9771
TITN.US Titan Machinery Inc 20200917 0 13.71 14.11 13.29 14 316511 14 up up correct
TLF.US Tandy Leather Factory Inc 20200917 0 16.18 16.32 16.05 16.23 5001 16.0284 up down incorrect
TLGT.US Teligent Inc 20200917 0 1.13 1.2 1.1 1.16 240999 1.16 up up correct
TLMD.US SOC Telemed Inc 20200917 0 10.42 10.4599 10.11 10.23 196391 10.23 down up incorrect
TLRY.US Tilray Inc 20200917 0 5.63 5.79 5.28 5.43 4942700 5.43 down down correct
TLSA.US Tiziana Life Sciences PLC 20200917 0 3.9 3.91 3.595 3.71 409942 3.71 down down correct
TMC.US TMC the metals company Inc 20200917 0 10.34 10.44 10.25 10.42 331504 10.42 up up correct
TMDI.US Titan Medical Inc 20200917 0 0.629 0.684 0.61 0.651 782913 0.651 up down incorrect
TMDX.US TransMedics Group Inc 20200917 0 16.83 17.15 16.48 16.48 217800 16.48 down down correct
TMUS.US T 20200917 0 110.94 112.79 110.11 111.91 5859000 111.91 up up correct
TNDM.US Tandem Diabetes Care Inc 20200917 0 106.43 106.92 102.16 106.79 706758 106.79 up up correct
TNT.US Peak Fintech Group Inc. Common Shares 20200917 0 1560 1580 1510 1570 229510 1570 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20200917 0 0.8902 1.08 0.8784 0.99 36834312 0.99 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20200917 0 6.25 6.25 5.2 5.65 75365 5.65 down down correct
TOPS.US Top Ships Inc 20200917 0 1.15 1.17 1.11 1.13 1166916 1.13 down down correct
TOUR.US Tuniu Corporation 20200917 0 0.982 0.99 0.96 0.971 92700 0.971 down down correct
TOWN.US TowneBank 20200917 0 16.84 17.13 16.8 17.03 246424 16.4052 up up correct
TPIC.US TPI Composites Inc 20200917 0 27.15 27.15 25.1 26.06 1096100 26.06 down down correct
TPST.US Tempest Therapeutics Inc 20200917 0 1.67 1.69 1.62 1.63 11826 24.45 down down correct
TPTX.US Turning Point Therapeutics Inc 20200917 0 81.5 84.38 80.56 84.01 343000 84.01 up up correct
TREE.US LendingTree Inc 20200917 0 314.06 318.31 310.565 315.73 74953 315.73 up down incorrect
TRHC.US Tabula Rasa HealthCare Inc 20200917 0 41.08 43.09 40.38 41.99 398600 41.99 up up correct
TRIB.US Trinity Biotech plc 20200917 0 2.25 2.34 2.19 2.27 178600 2.27 up up correct
TRIL.US Trillium Therapeutics Inc 20200917 0 14.25 15.69 14.25 15.39 2476174 15.39 up down incorrect
TRIP.US TripAdvisor Inc 20200917 0 21 21.295 20.69 21.1 2089629 21.1 up up correct
TRIT.US Triterras Inc 20200917 0 10.46 10.5888 10.46 10.5 575930 10.5 up up correct
TRMB.US Trimble Inc 20200917 0 50.24 50.72 49.65 49.79 884710 49.79 down up incorrect
TRMD.US TORM plc 20200917 0 6.99 7.23 6.92 7.05 9400 7.05 up down incorrect
TRMK.US Trustmark Corporation 20200917 0 22.4 22.69 22.35 22.54 208296 21.7044 up up correct
TRNS.US Transcat Inc 20200917 0 29.6 30.24 28.75 29.9 298000 29.9 up down incorrect
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20200917 0 0.12 0.285 0.12 0.285 582 0.285 up down incorrect
TROO.US TROOPS Inc 20200917 0 0.98 0.98 0.98 0.98 200 0.98
TROW.US T. Rowe Price Group Inc 20200917 0 127.99 129.5 126.05 127.46 1654712 123.8818 down down correct
TRS.US TriMas Corporation 20200917 0 23.51 24.21 23.19 23.76 192675 23.7317 up down incorrect
TRST.US TrustCo Bank Corp NY 20200917 0 5.56 5.67 5.54 5.6 309841 26.6074 up up correct
TRUE.US TrueCar Inc 20200917 0 5.02 5.02 4.75 4.82 991026 4.82 down down correct
TRUP.US Trupanion Inc 20200917 0 70.98 71.395 69.92 70.18 332081 70.18 down down correct
TRVG.US trivago N.V 20200917 0 1.74 1.74 1.7 1.71 157100 1.71 down down correct
TRVI.US Trevi Therapeutics Inc 20200917 0 3.675 3.75 3.51 3.64 26400 3.64 down down correct
TRVN.US Trevena Inc 20200917 0 2.21 2.35 2.18 2.22 8746535 2.22 up down incorrect
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20200917 0 22.44 22.87 22.05 22.65 145100 21.152 up up correct
TSBK.US Timberland Bancorp Inc 20200917 0 17.76 18.24 17.42 18.1 7047 17.3091 up up correct
TSC.US TriState Capital Holdings Inc 20200917 0 14.79 15.05 14.67 14.95 71950 14.95 up up correct
TSCAP.US TriState Capital Holdings Inc 20200917 0 23.75 24.39 23.75 24.26 4853 22.3582 up down incorrect
TSCBP.US TriState Capital Holdings Inc 20200917 0 23.52 23.7 23.35 23.7 2500 21.962 up up correct
TSCO.US Tractor Supply Company 20200917 0 136.53 139.2012 136.0084 138.15 840746 136.249 up up correct
TSEM.US Tower Semiconductor Ltd 20200917 0 18.31 18.66 18.17 18.5 190989 18.5 up down incorrect
TSIFX.US TSIFX 20200917 0 9.6 9.6 9.6 9.6 0 9.1874
TSLA.US Tesla Inc 20200917 0 415.6 437.79 408.0001 423.43 76779156 423.43 up up correct
TSRI.US TSR Inc 20200917 0 5.28 5.31 5.24 5.31 14798 5.31 up up correct
TTCF.US Tattooed Chef Inc 20200917 0 24.9 28.25 24.5 27.2 3092107 27.2 up up correct
TTD.US The Trade Desk Inc 20200917 0 423.01 429.48 413.055 428.77 1457604 42.877 up up correct
TTEC.US TTEC Holdings Inc 20200917 0 54.38 55.49 54.01 55.41 94902 53.0426 up up correct
TTEK.US Tetra Tech Inc 20200917 0 92.4 93.69 91.89 92.94 234603 92.3022 up down incorrect
TTGT.US TechTarget Inc 20200917 0 40.67 41 40.18 40.6 154436 40.6 down down correct
TTMI.US TTM Technologies Inc 20200917 0 11.29 11.51 11.16 11.46 1128082 11.46 up up correct
TTNP.US Titan Pharmaceuticals Inc 20200917 0 0.206 0.21 0.2001 0.2028 70232 6.084 down down correct
TTOO.US T2 Biosystems Inc 20200917 0 1.24 1.27 1.2 1.22 2483800 1.22 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20200917 0 2.72 2.89 2.7 2.75 18976 2.5349 up up correct
TTWO.US Take 20200917 0 153.585 159.47 153.585 159.45 1310400 159.45 up up correct
TURN.US 180 Degree Capital Corp 20200917 0 1.98 2.02 1.98 1.99 33037 5.97 up down incorrect
TUSK.US Mammoth Energy Services Inc 20200917 0 1.81 2.15 1.81 2.14 253700 2.14 up down incorrect
TVTX.US Travere Therapeutics Inc 20200917 0 19.78 19.99 19.41 19.67 152654 19.67 down up incorrect
TVTY.US Tivity Health Inc 20200917 0 13.98 14.08 13.69 13.97 573821 13.97 down up incorrect
TW.US Tradeweb Markets Inc 20200917 0 53.66 54.47 53.2 53.72 438300 53.4449 up up correct
TWIN.US Twin Disc Incorporated 20200917 0 5.66 5.74 5.58 5.68 20100 5.68 up up correct
TWNK.US Hostess Brands Inc 20200917 0 12.37 12.67 12.32 12.62 971200 12.62 up up correct
TWNKW.US Hostess Brands Inc 20200917 0 0.908 0.921 0.89 0.92 20200 0.92 up down incorrect
TWOU.US 2U Inc 20200917 0 34 34.46 32.36 33.25 2113026 33.25 down down correct
TWST.US Twist Bioscience Corporation 20200917 0 60.75 64.86 59.26 64.77 857000 64.77 up up correct
TXG.US 10x Genomics Inc 20200917 0 117.01 121.63 115.39 120.14 1062100 120.14 up down incorrect
TXMD.US TherapeuticsMD Inc 20200917 0 1.35 1.43 1.34 1.4 2208303 1.4 up up correct
TXN.US Texas Instruments Incorporated 20200917 0 136.42 140.53 135.9166 140.4 5646089 136.1947 up down incorrect
TXRH.US Texas Roadhouse Inc 20200917 0 62.65 64.53 62.37 62.89 605592 62.0852 up up correct
TYHT.US Shineco Inc 20200917 0 2.68 2.68 2.52 2.55 18700 2.55 down down correct
TYME.US Tyme Technologies Inc 20200917 0 0.9967 1.045 0.99 1.02 189555 1.02 up up correct
TZOO.US Travelzoo 20200917 0 8.33 8.41 8.08 8.39 44300 8.39 up up correct
UAL.US United Airlines Holdings Inc 20200917 0 37.69 39.28 37.14 38.355 31339680 38.355 up up correct
UBCP.US United Bancorp Inc 20200917 0 12.45 12.45 12.06 12.12 3582 11.5784 down down correct
UBFO.US United Security Bancshares 20200917 0 6.12 6.25 6.0715 6.22 14908 5.7749 up up correct
UBOH.US United Bancshares Inc 20200917 0 20.435 21.3 19.1701 20.635 1030 19.977 up down incorrect
UBSI.US United Bankshares Inc 20200917 0 24.36 24.75 24.01 24.06 632124 22.8983 down down correct
UBX.US Unity Biotechnology Inc 20200917 0 3.59 3.67 3.45 3.66 826300 3.66 up up correct
UCBI.US United Community Banks Inc 20200917 0 17.39 17.695 17.2934 17.49 576420 16.965 up up correct
UCBIO.US United Community Banks Inc 20200917 0 26.62 26.93 26.5 26.69 11600 24.6883 up down incorrect
UCTT.US Ultra Clean Holdings Inc 20200917 0 20.31 20.844 19.74 20.47 582250 20.47 up down incorrect
UEIC.US Universal Electronics Inc 20200917 0 35.58 38.57 35.58 38.18 123600 38.18 up down incorrect
UEPS.US Net 1 UEPS Technologies Inc 20200917 0 3.06 3.14 3.02 3.1 120606 3.1 up up correct
UFCS.US United Fire Group Inc 20200917 0 21.25 21.81 21.18 21.61 110809 20.9944 up up correct
UFPI.US UFP Industries Inc 20200917 0 55.87 56.29 55.24 55.81 287472 55.2037 down down correct
UFPT.US UFP Technologies Inc 20200917 0 40.4 41.27 39.89 41.27 14000 41.27 up up correct
UG.US United 20200917 0 15.03 15.34 15 15.03 6996 14.2809
UHAL.US AMERCO 20200917 0 374.06 381.99 374.06 376.84 34982 374.2683 up up correct
UIHC.US United Insurance Holdings Corp 20200917 0 7.6 7.83 7.55 7.81 43591 7.3515 up up correct
UK.US Ucommune International Ltd 20200917 0 10.156 10.156 10.156 10.156 46 10.156
ULBI.US Ultralife Corporation 20200917 0 6.74 6.74 6.28 6.53 35000 6.53 down up incorrect
ULH.US Universal Logistics Holdings Inc 20200917 0 21.41 21.6699 21.29 21.36 24051 20.8581 down down correct
ULTA.US Ulta Beauty Inc 20200917 0 235.92 238.895 232.51 234.73 803371 234.73 down down correct
UMBF.US UMB Financial Corporation 20200917 0 49.94 50.79 49.07 50.31 169214 49.3596 up up correct
UMPQ.US Umpqua Holdings Corporation 20200917 0 11.15 11.33 11.07 11.32 1711025 10.6657 up down incorrect
UNAM.US Unico American Corporation 20200917 0 5.97 5.97 5.97 5.97 600 5.97
UNB.US Union Bankshares Inc 20200917 0 19.5 19.88 19.35 19.71 3944 18.6203 up down incorrect
UNIQX.US UNIQX 20200917 0 26.55 26.55 26.55 26.55 0 25.4236
UNIT.US Uniti Group Inc 20200917 0 9.43 9.54 9.0498 9.52 3687749 8.9234 up up correct
UNTY.US Unity Bancorp Inc 20200917 0 12.63 14.28 12.39 13.83 60581 13.5595 up up correct
UONE.US Urban One Inc 20200917 0 3.9 4.46 3.8 3.86 1398041 3.86 down down correct
UONEK.US Urban One Inc 20200917 0 0.92 0.96 0.89 0.92 473400 0.92
UPLD.US Upland Software Inc 20200917 0 35.83 36.61 35.41 36.14 194737 36.14 up up correct
UPWK.US Upwork Inc 20200917 0 15.17 15.32 14.95 15.26 1595200 15.26 up up correct
URBN.US Urban Outfitters Inc 20200917 0 22.79 23.13 22.51 22.61 1192248 22.61 down down correct
URGN.US UroGen Pharma Ltd 20200917 0 22.29 22.63 22.17 22.37 71000 22.37 up up correct
USAK.US USA Truck Inc 20200917 0 10.35 10.71 10.15 10.48 50875 10.48 up down incorrect
USAP.US Universal Stainless & Alloy Products Inc 20200917 0 6.47 6.55 6.34 6.38 20200 6.38 down down correct
USAU.US U.S. Gold Corp 20200917 0 11.46 11.5 11.06 11.21 53239 11.21 down down correct
USEG.US U.S. Energy Corp 20200917 0 4.9 5.13 4.71 4.84 41200 4.84 down down correct
USIO.US Usio Inc 20200917 0 1.82 2.25 1.78 2.11 107861 2.11 up up correct
USLM.US United States Lime & Minerals Inc 20200917 0 92.99 92.99 92.99 92.99 951 92.4211
USQIX.US USQ Core Real Estate Fund 20200917 0 24.89 24.89 24.89 24.89 0 23.6677
USQSX.US USQ Core Real Estate Fund 20200917 0 24.9 24.9 24.9 24.9 0 23.6777
USWS.US U.S. Well Services Inc 20200917 0 0.2845 0.29 0.27 0.289 110546 1.0115 up down incorrect
USWSW.US U.S. Well Services Inc. WT EXP 031524 20200917 0 0.0165 0.03 0.015 0.0269 194906 0.0269 up up correct
UTHR.US United Therapeutics Corporation 20200917 0 104.72 106.93 104.2166 106.67 203777 106.67 up up correct
UTMD.US Utah Medical Products Inc 20200917 0 78.52 80.1 78.52 79.6 2796 77.1749 up up correct
UTSI.US UTStarcom Holdings Corp 20200917 0 1.1 1.16 1.1 1.15 51200 1.15 up down incorrect
UVSP.US Univest Financial Corporation 20200917 0 15.3 15.67 15.3 15.5 75564 15.0622 up up correct
UXIN.US Uxin Limited 20200917 0 0.935 1.02 0.916 0.991 1201800 0.991 up up correct
VABK.US Virginia National Bankshares Corporation 20200917 0 24.9 24.9 24.9 24.9 100 23.4859
VALU.US Value Line Inc 20200917 0 24.7 25.08 24.7 25.08 765 24.2197 up up correct
VBIV.US VBI Vaccines Inc 20200917 0 3.62 4.09 3.62 3.76 9201173 3.76 up up correct
VBLT.US Vascular Biogenics Ltd 20200917 0 1.34 1.355 1.271 1.34 89200 1.34
VBTX.US Veritex Holdings Inc 20200917 0 17.19 17.75 17.08 17.56 235334 17.0385 up up correct
VC.US Visteon Corporation 20200917 0 72.97 74.52 71.9 73.69 311096 73.69 up up correct
VCEL.US Vericel Corporation 20200917 0 19.14 19.64 18.69 18.98 719300 18.98 down down correct
VCMIX.US Versus Capital Multi 20200917 0 26.88 26.88 26.88 26.88 0 25.5672
VCNX.US Vaccinex Inc 20200917 0 6.06 6.61 5.78 5.93 6326800 5.93 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20200917 0 24.77 24.77 24.77 24.77 0 23.8936
VCTR.US Victory Capital Holdings Inc 20200917 0 16.57 16.765 16.42 16.7 70770 16.3717 up down incorrect
VCYT.US Veracyte Inc 20200917 0 32.27 33.49 32.16 32.58 220345 32.58 up up correct
VECO.US Veeco Instruments Inc 20200917 0 12.28 12.51 11.74 12.48 647187 12.48 up up correct
VEON.US VEON Ltd 20200917 0 1.28 1.36 1.26 1.35 7714355 1.35 up up correct
VERB.US Verb Technology Company Inc 20200917 0 1.24 1.26 1.18 1.19 464202 1.19 down down correct
VERBW.US Verb Technology Company Inc 20200917 0 0.4488 0.4494 0.42 0.42 16017 0.42 down down correct
VERI.US Veritone Inc 20200917 0 7.75 8.51 7.38 8.33 715300 8.33 up up correct
VERO.US Venus Concept Inc 20200917 0 2.5 2.53 2.36 2.49 274400 2.49 down down correct
VERU.US Veru Inc 20200917 0 2.73 2.92 2.71 2.88 485000 2.88 up up correct
VERX.US Vertex Inc 20200917 0 22.56 22.745 22.4 22.6 130220 22.6 up up correct
VERY.US Vericity Inc 20200917 0 9.64 10.25 9.64 10.25 1300 10.25 up up correct
VFF.US Village Farms International Inc 20200917 0 5.7 5.79 5.6 5.73 307500 5.73 up down incorrect
VFLEX.US VFLEX 20200917 0 24.78 24.78 24.78 24.78 0 23.0972
VG.US Vonage Holdings Corp 20200917 0 10 10.16 9.8 10.11 2868063 10.11 up up correct
VIA.US Via Renewables Inc 20200917 0 8.61 8.79 8.45 8.71 92358 8.0091 up up correct
VIAC.US ViacomCBS Inc 20200917 0 30.26 30.8114 29.895 30.26 11887660 29.3909
VIACA.US ViacomCBS Inc 20200917 0 32.91 33.28 32.37 32.9 54313 32.022 down down correct
VIASP.US Via Renewables Inc 20200917 0 22.06 22.76 22.06 22.76 4400 20.3866 up up correct
VIAV.US Viavi Solutions Inc 20200917 0 11.87 12.22 11.78 12.2 2582525 12.2 up up correct
VICR.US Vicor Corporation 20200917 0 80.91 81.96 80 81.08 146215 81.08 up down incorrect
VINC.US Vincerx Pharma Inc 20200917 0 10.1 10.22 10 10.22 10498 10.22 up up correct
VINO.US Gaucho Group Holdings Inc 20200917 0 0.648 0.65 0.648 0.65 1500 9.75 up up correct
VIOT.US Viomi Technology Co. Ltd 20200917 0 5.92 6 5.87 5.91 154000 5.91 down up incorrect
VIR.US Vir Biotechnology Inc 20200917 0 32.36 34.08 31.29 32.01 1815800 32.01 down down correct
VIRC.US Virco Mfg. Corporation 20200917 0 2.01 2.02 2.01 2.01 1300 2.01
VIRT.US Virtu Financial Inc 20200917 0 26.53 26.99 26.52 26.9 1341402 25.7106 up up correct
VIRX.US Viracta Therapeutics Inc 20200917 0 1.45 1.54 1.4 1.5 557400 1.5 up up correct
VISL.US Vislink Technologies Inc 20200917 0 1.4 1.45 1.38 1.4 600545 1.4
VITL.US Vital Farms Inc 20200917 0 37 39.81 36.6 39.24 257193 39.24 up up correct
VIVE.US Viveve Medical Inc 20200917 0 5.499 5.56 5.3 5.4 31613 5.4 down down correct
VIVO.US Meridian Bioscience Inc 20200917 0 15.11 15.59 14.8901 15.59 561202 15.59 up up correct
VJET.US voxeljet AG 20200917 0 8.1 8.222 7.08 7.31 26752 7.31 down down correct
VKTX.US Viking Therapeutics Inc 20200917 0 6.46 6.66 6.41 6.6 1504561 6.6 up up correct
VLCN.US Volcon Inc. Common stock 20200917 0 6.6 6.65 6.6 6.65 4100 6.65 up up correct
VLDR.US Velodyne Lidar Inc 20200917 0 25 26.1 24.45 25.15 707631 25.15 up up correct
VLDRW.US Velodyne Lidar Inc 20200917 0 6.1 6.34 5.76 6 537771 6 down down correct
VLGEA.US Village Super Market Inc 20200917 0 25 25.36 24.95 25.18 30871 23.8743 up up correct
VLY.US Valley National Bancorp 20200917 0 7.15 7.25 7.085 7.23 3232603 6.9162 up up correct
VLYPO.US Valley National Bancorp 20200917 0 24.33 24.7 24.33 24.55 10786 22.9652 up up correct
VLYPP.US Valley National Bancorp 20200917 0 27.5 27.5896 26.57 26.845 5349 25.0885 down down correct
VMAC.US Vistas Media Acquisition Company Inc 20200917 0 9.8 9.84 9.8 9.825 8000 9.825 up up correct
VMACU.US Vistas Media Acquisition Company Inc 20200917 0 9.99 10.05 9.98 9.99 9300 9.99
VMACW.US Vistas Media Acquisition Company Inc 20200917 0 0.27 0.28 0.264 0.28 6063 0.28 up up correct
VMD.US Viemed Healthcare Inc 20200917 0 9.01 9.23 8.66 9.11 180959 9.11 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20200917 0 9.69 10.05 9.53 9.93 478939 9.93 up up correct
VNET.US 21Vianet Group Inc 20200917 0 20.48 20.895 20.3 20.74 844678 20.74 up up correct
VNOM.US Viper Energy Partners LP 20200917 0 8.09 8.26 7.92 8.18 373378 7.6309 up up correct
VOD.US Vodafone Group Plc 20200917 0 13.95 14.0859 13.915 14.04 3197483 12.7826 up up correct
VOXX.US VOXX International Corporation 20200917 0 7 8.02 7 7.83 216249 7.83 up up correct
VQS.US Viq Solutions Inc 20200917 0 2.9 2.9 2.9 2.9 300 2.9
VRA.US Vera Bradley Inc 20200917 0 7.99 8.08 7.63 7.74 503377 7.74 down down correct
VRAY.US ViewRay Inc 20200917 0 3.05 3.12 2.97 3.09 874700 3.09 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20200917 0 8.95 9.6 8.9 9.36 115900 9.36 up up correct
VRDN.US Viridian Therapeutics Inc 20200917 0 0.82 0.8955 0.82 0.88 31343 13.2 up up correct
VREX.US Varex Imaging Corporation 20200917 0 11.89 12.39 11.71 12.35 358900 12.35 up up correct
VRM.US Vroom Inc 20200917 0 49.86 50.6 46.88 48.5 2070600 48.5 down up incorrect
VRME.US VerifyMe Inc 20200917 0 3.43 3.69 3.18 3.32 117202 3.32 down down correct
VRMEW.US VerifyMe Inc 20200917 0 1.43 1.4307 1.04 1.04 1965 1.04 down down correct
VRNA.US Verona Pharma plc 20200917 0 6.72 6.99 6.61 6.8 74553 6.8 up up correct
VRNS.US Varonis Systems Inc 20200917 0 110.48 111.47 109.055 110.98 554514 36.9933 up up correct
VRNT.US Verint Systems Inc 20200917 0 48.8378 49.6176 47.3882 47.6681 995412 24.2833 down down correct
VRRM.US Verra Mobility Corporation 20200917 0 9.81 9.98 9.71 9.97 780700 9.97 up up correct
VRSK.US Verisk Analytics Inc 20200917 0 184.85 186.06 182.01 184.79 738627 183.4208 down down correct
VRSN.US VeriSign Inc 20200917 0 199.19 203.55 198.47 203.49 892817 203.49 up up correct
VRTS.US Virtus Investment Partners Inc 20200917 0 137.4 140.89 137.4 139.18 60700 136.4067 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20200917 0 258.98 273.244 258.82 271.46 1763634 271.46 up up correct
VS.US Versus Systems Inc 20200917 0 0.2327 0.2327 0.2237 0.2273 768 3.6368 down down correct
VSAT.US Viasat Inc 20200917 0 35 35.7 34.86 35.53 572015 35.53 up up correct
VSEC.US VSE Corporation 20200917 0 29.41 30.1123 29.41 29.87 9732 29.5564 up down incorrect
VSLAX.US Invesco Senior Loan Fund Class A 20200917 0 6.07 6.07 6.07 6.07 0 5.8068
VSLCX.US Invesco Senior Loan Fund Class C 20200917 0 6.09 6.09 6.09 6.09 0 5.8801
VSLYX.US If Inv Snr Fnd Y 20200917 0 6.08 6.08 6.08 6.08 0 5.7984
VSTA.US Vasta Platform Limited 20200917 0 15.75 16.2 15 16 409765 16 up up correct
VSTM.US Verastem Inc 20200917 0 1.36 1.37 1.3 1.36 2847000 1.36
VTGN.US VistaGen Therapeutics Inc 20200917 0 0.6698 0.69 0.642 0.6627 718340 0.6627 down down correct
VTNR.US Vertex Energy Inc 20200917 0 0.5 0.5 0.47 0.4881 104973 0.4881 down down correct
VTRS.US Viatris Inc 20200917 0 15.86 16.22 15.61 16.16 3781241 15.7919 up up correct
VTSI.US VirTra Inc 20200917 0 3.91 4.035 3.51 3.53 73452 3.53 down up incorrect
VTVT.US vTv Therapeutics Inc 20200917 0 2.03 2.09 1.95 2.02 243058 2.02 down down correct
VUZI.US Vuzix Corporation 20200917 0 4.16 4.78 4.14 4.62 3811888 4.62 up up correct
VVPR.US VivoPower International PLC 20200917 0 6.55 8.4153 6.45 7.96 2464431 7.96 up up correct
VWTR.US Vidler Water Resources Inc 20200917 0 9.26 9.55 9.26 9.48 18700 9.48 up down incorrect
VXRT.US Vaxart Inc 20200917 0 7.61 9.43 7.5 7.98 90922739 7.98 up down incorrect
VYGR.US Voyager Therapeutics Inc 20200917 0 10.74 10.95 10.53 10.72 176900 10.72 down up incorrect
VYNE.US VYNE Therapeutics Inc 20200917 0 7.04 7.4 6.92 7.24 640200 7.24 up up correct
VYNT.US Vyant Bio Inc 20200917 0 4.24 4.75 4.17 4.61 593300 4.61 up up correct
WABC.US Westamerica Bancorporation 20200917 0 55.83 56.35 55.545 55.85 115152 53.8689 up up correct
WAFD.US Washington Federal Inc 20200917 0 22.29 22.75 22.28 22.64 238974 21.7657 up up correct
WAFU.US Wah Fu Education Group Limited 20200917 0 3.19 3.3 3.14 3.29 21112 3.29 up up correct
WASH.US Washington Trust Bancorp Inc 20200917 0 33.55 33.84 33.28 33.67 76412 31.7874 up down incorrect
WATT.US Energous Corporation 20200917 0 3.11 3.1599 3.01 3.05 650478 3.05 down down correct
WB.US Weibo Corporation 20200917 0 34.94 35.91 34.8 35.89 1627029 35.89 up up correct
WBA.US Walgreens Boots Alliance Inc 20200917 0 35.71 37.28 35.51 37.21 7251331 35.4154 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20200917 0 39.37 39.96 39.11 39.96 693800 39.96 up up correct
WDAY.US Workday Inc 20200917 0 198.9 203.38 195.88 203.19 2771728 203.19 up up correct
WDC.US Western Digital Corporation 20200917 0 37.79 38.71 37.4 38.28 4082494 38.28 up up correct
WDFC.US WD 20200917 0 193.01 195.03 192.15 194.53 66541 191.7155 up up correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20200917 0 12.74 12.74 12.74 12.74 0 12.6334
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20200917 0 13.28 13.28 13.28 13.28 0 13.1741
WEN.US The Wendy's Company 20200917 0 20.91 21.475 20.85 21.25 3695075 20.768 up up correct
WERN.US Werner Enterprises Inc 20200917 0 43.44 44.62 43.11 44.13 993107 43.6079 up down incorrect
WESFX.US Wildermuth Endowment Strategy Fund 20200917 0 13.21 13.21 13.21 13.21 0 13.1042
WETF.US WisdomTree Investments Inc 20200917 0 3.31 3.4 3.2825 3.38 705181 3.2904 up up correct
WEYS.US Weyco Group Inc 20200917 0 17.15 17.62 17.15 17.62 7546 16.8514 up up correct
WFCF.US Where Food Comes From Inc 20200917 0 1.99 2 1.95 1.95 13861 7.7222 down down correct
WFCPX.US Wells Fargo & Co Non 20200917 0 25.87 25.87 25.87 25.87 0 25.87
WHF.US WhiteHorse Finance Inc 20200917 0 10.85 10.94 10.71 10.89 167203 9.2021 up up correct
WHFBZ.US WHFBZ 20200917 0 25.17 25.26 25.17 25.26 312 23.3455 up up correct
WHLM.US Wilhelmina International Inc 20200917 0 3.28 3.47 3.15 3.3 4328 3.3 up up correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20200917 0 2.75 2.854 2.55 2.71 76600 2.71 down up incorrect
WHLRD.US Wheeler Real Estate Investment Trust Inc 20200917 0 15.5 15.5 15.5 15.5 0 15.5
WHLRP.US Wheeler Real Estate Investment Trust Inc 20200917 0 10.783 10.99 10.783 10.99 600 10.99 up down incorrect
WILC.US G. Willi 20200917 0 18.31 19.74 18.31 19.655 5217 18.5357 up up correct
WIMI.US WiMi Hologram Cloud Inc 20200917 0 6.73 6.82 6.6 6.71 397573 6.71 down up incorrect
WINA.US Winmark Corporation 20200917 0 162.03 164.24 160.91 162.79 10479 153.9101 up up correct
WING.US Wingstop Inc 20200917 0 128.23 134.755 126.35 133.6 700059 127.8902 up down incorrect
WINT.US Windtree Therapeutics Inc 20200917 0 6.85 7.12 6.6145 7.12 73655 7.12 up up correct
WIRE.US Encore Wire Corporation 20200917 0 48.22 49.545 48.06 49.04 91641 48.9647 up up correct
WISA.US Summit Wireless Technologies Inc 20200917 0 1.96 1.96 1.87 1.95 59300 1.95 down up incorrect
WIX.US Wix.com Ltd 20200917 0 246.19 254.37 243.99 253.39 449607 253.39 up up correct
WKEY.US WISeKey International Holding AG 20200917 0 6.88 7.081 6.6 6.82 70400 6.82 down down correct
WKHS.US Workhorse Group Inc 20200917 0 25.78 28.23 25.06 28.03 27173109 28.03 up down incorrect
WKSP.US Worksport Ltd. Common Stock 20200917 0 0.268 0.268 0.233 0.25 441300 0.25 down down correct
WLDN.US Willdan Group Inc 20200917 0 27.37 28.045 26.48 27.52 30995 27.52 up up correct
WLFC.US Willis Lease Finance Corporation 20200917 0 20.18 20.35 20.01 20.14 7300 20.14 down down correct
WLTW.US Willis Towers Watson Public Limited Company 20200917 0 204.34 207.41 202.97 205.71 872169 202.4458 up up correct
WMG.US Warner Music Group Corp 20200917 0 28.31 28.54 27.35 27.64 548354 27.1333 down down correct
WMPN.US William Penn Bancorporation 20200917 0 33 37 33 36 4502 3.3073 up up correct
WNEB.US Western New England Bancorp Inc 20200917 0 5.52 6 5.26 5.95 44753 5.7606 up up correct
WORX.US SCWorx Corp 20200917 0 1.53 1.53 1.45 1.51 322425 1.51 down up incorrect
WPRT.US Westport Fuel Systems Inc 20200917 0 1.64 1.69 1.59 1.62 696317 1.62 down down correct
WRAP.US Wrap Technologies Inc 20200917 0 8.12 8.46 8.04 8.34 289900 8.34 up up correct
WRLD.US World Acceptance Corporation 20200917 0 96.75 100.13 96.16 97.65 92000 97.65 up up correct
WSBC.US WesBanco Inc 20200917 0 22.52 22.68 22.27 22.47 374517 21.4116 down down correct
WSBCP.US WesBanco Inc 20200917 0 26.61 26.78 26.53 26.73 20000 24.3378 up up correct
WSBF.US Waterstone Financial Inc 20200917 0 15.13 15.35 15.06 15.17 59205 13.8959 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20200917 0 17.14 17.645 17.015 17.52 1981900 17.52 up up correct
WSFS.US WSFS Financial Corporation 20200917 0 26.0101 27.71 26.0101 27.47 150905 27.088 up up correct
WSTG.US Wayside Technology Group Inc 20200917 0 25 25.94 25 25.57 8152 24.7335 up up correct
WTBA.US West Bancorporation Inc 20200917 0 17.09 17.4 16.94 17.27 31383 16.4966 up down incorrect
WTER.US The Alkaline Water Company Inc 20200917 0 1.41 1.43 1.36 1.37 1086560 1.37 down down correct
WTFC.US Wintrust Financial Corporation 20200917 0 41.22 42.61 41.01 42.44 331904 41.5361 up down incorrect
WTFCM.US Wintrust Financial Corporation 20200917 0 25.8903 25.94 25.54 25.6676 15299 23.8179 down down correct
WTFCP.US Wintrust Financial Corporation 20200917 0 27.2 27.22 26.93 26.93 11966 24.683 down down correct
WTRH.US Waitr Holdings Inc 20200917 0 3.24 3.41 3.2 3.34 2211225 3.34 up up correct
WTW.US Weight Watchers International Inc 20200917 0 19.86 20.33 19.65 20.32 6680 20.32 up down incorrect
WVE.US Wave Life Sciences Ltd 20200917 0 17.25 19.88 16.83 19.09 1607600 19.09 up up correct
WVFC.US WVS Financial Corp 20200917 0 13.94 13.94 13.94 13.94 264 13.4949
WVVI.US Willamette Valley Vineyards Inc 20200917 0 6.15 6.22 6.15 6.22 4470 6.22 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20200917 0 5.1059 5.1059 5.1059 5.1059 350 4.7466
WW.US WW International Inc 20200917 0 20.07 20.4723 19.6 20.32 816655 20.32 up up correct
WWD.US Woodward Inc 20200917 0 82.99 85.505 81.5 85.3 371939 84.7613 up up correct
WYNN.US Wynn Resorts Limited 20200917 0 78.03 80.57 77.99 79.3 2792051 79.3 up down incorrect
XAIR.US Beyond Air Inc 20200917 0 5.36 5.54 5.27 5.46 66500 5.46 up up correct
XBIO.US Xenetic Biosciences Inc 20200917 0 1 1.05 0.9791 1.01 194273 1.01 up up correct
XBIOW.US Xenetic Biosciences Inc 20200917 0 1.2 1.2 1.2 1.2 0 1.2
XBIT.US XBiotech Inc 20200917 0 19.83 20.37 19.57 20.19 113835 20.19 up up correct
XCAPX.US ACAP Strategic Fund 20200917 0 24.79 24.79 24.79 24.79 0 23.8095
XCBFX.US Capstone Church Bond Fund 20200917 0 12 12 12 12 0 12
XCLIX.US XCLIX 20200917 0 10.95 10.95 10.95 10.95 0 10.6149
XCUR.US Exicure Inc 20200917 0 2.13 2.1699 2.01 2.03 314836 2.03 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20200917 0 18.49 18.49 18.49 18.49 0 18.49
XEL.US Xcel Energy Inc 20200917 0 69.86 70.06 68.06 68.44 2704481 66.132 down down correct
XELA.US Exela Technologies Inc 20200917 0 0.4415 0.475 0.43 0.4569 6184756 1.3707 up up correct
XELB.US Xcel Brands Inc 20200917 0 0.69 0.7599 0.6851 0.7479 203968 0.7479 up up correct
XENE.US Xenon Pharmaceuticals Inc 20200917 0 11.09 11.31 11 11.04 29088 11.04 down down correct
XENT.US Intersect ENT Inc 20200917 0 17.87 18.65 17.66 17.74 270873 17.74 down down correct
XERS.US Xeris Pharmaceuticals Inc 20200917 0 5.44 6 5.4 5.73 3155200 5.73 up up correct
XFOR.US X4 Pharmaceuticals Inc 20200917 0 7.31 7.61 7 7.07 78625 7.07 down down correct
XGEIX.US Guggenheim Energy & Income Fund 20200917 0 765.48 765.48 765.48 765.48 0 650.9183
XGN.US Exagen Inc 20200917 0 13.02 13.08 12.95 13.08 1700 13.08 up up correct
XILSX.US Pioneer ILS Interval Fund 20200917 0 8.68 8.68 8.68 8.68 0 8.2489
XLNX.US Xilinx Inc 20200917 0 100.13 101.89 99.51 101.4 1383635 100.9239 up up correct
XLRN.US Acceleron Pharma Inc 20200917 0 100.19 104.6 99.35 104.23 468547 104.23 up up correct
XNCR.US Xencor Inc 20200917 0 41.01 42.66 40.8 42.12 428306 42.12 up up correct
XNET.US Xunlei Limited 20200917 0 3.39 3.42 3.32 3.36 170254 3.36 down down correct
XOMA.US XOMA Corporation 20200917 0 20.25 20.35 20.01 20.17 18466 20.17 down down correct
XONE.US The ExOne Company 20200917 0 14.76 14.99 13.3 13.37 461862 13.37 down down correct
XP.US XP Inc 20200917 0 43 43.96 42.28 43.37 1018300 43.37 up down incorrect
XPEL.US XPEL Inc 20200917 0 26.55 27.19 25.51 25.93 236138 25.93 down down correct
XPER.US Xperi Holding Corporation 20200917 0 12.15 12.77 12 12.56 1396393 12.4411 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20200917 0 6.07 6.07 6.07 6.07 0 5.8114
XRAY.US DENTSPLY SIRONA Inc 20200917 0 47.02 47.9 46.26 47.72 1575702 47.2691 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20200917 0 18.94 19.59 18.71 19.48 2682188 18.3943 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20200917 0 10.52 10.52 10.52 10.52 0 10.071
XSICX.US Voya Senior Income Fund Class 20200917 0 10.5 10.5 10.5 10.5 0 10.111
XSIIX.US ING Senior Incm Fd 20200917 0 10.48 10.48 10.48 10.48 0 10.0028
XSILX.US XSILX 20200917 0 8.8 8.8 8.8 8.8 0 8.4993
XSIWX.US ING Senior Incm Fd 20200917 0 10.53 10.53 10.53 10.53 0 10.0527
XSLCX.US Invesco Senior Loan Fund Class 20200917 0 6.07 6.07 6.07 6.07 0 6.07
XSPA.US XpresSpa Group Inc 20200917 0 1.88 1.95 1.86 1.87 3021841 1.87 down down correct
XTLB.US XTL Biopharmaceuticals Ltd 20200917 0 2.06 2.14 2.05 2.1108 10924 2.1108 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20200917 0 0.58 0.59 0.58 0.582 308400 0.582 up up correct
YELL.US Yellow Corporation 20200917 0 4.17 4.47 4.09 4.37 1315000 4.37 up up correct
YI.US 111 Inc 20200917 0 5.78 6.01 5.78 5.95 14300 5.95 up up correct
YJ.US Yunji Inc 20200917 0 1.99 2.07 1.95 1.95 128400 1.95 down up incorrect
YMAB.US Y 20200917 0 39.7 41.62 39.64 41.36 94700 41.36 up up correct
YMTX.US Yumanity Therapeutics Inc 20200917 0 1.28 1.3 1.26 1.26 13512 25.2 down down correct
YNDX.US Yandex N.V 20200917 0 59.96 60.94 59.39 60.91 2502169 60.91 up up correct
YORW.US The York Water Company 20200917 0 42.77 43.15 42.53 42.87 21189 41.9892 up up correct
YTEN.US Yield10 Bioscience Inc 20200917 0 7.07 7.24 6.82 7.21 143536 7.21 up up correct
YTRA.US Yatra Online Inc 20200917 0 0.687 0.739 0.662 0.71 2407500 0.71 up up correct
YVR.US Liquid Media Group Ltd 20200917 0 1.45 1.5 1.41 1.49 47600 1.49 up up correct
YY.US JOYY Inc 20200917 0 81.2 82.5 80.25 82.32 463448 79.3612 up up correct
Z.US Zillow Group Inc 20200917 0 92.5 97 91.84 96.45 5172100 96.45 up up correct
ZBRA.US Zebra Technologies Corporation 20200917 0 250.73 256.38 249.4 256.18 289653 256.18 up up correct
ZCMD.US Zhongchao Inc 20200917 0 1.65 1.8 1.65 1.775 49500 1.775 up down incorrect
ZD.US Ziff Davis Inc. 20200917 0 72.2 72.32 70.84 71.82 430667 71.82 down up incorrect
ZEST.US Ecoark Holdings Inc. Common Stock 20200917 0 2.2 2.2 1.94 2.19 394400 2.19 down down correct
ZEUS.US Olympic Steel Inc 20200917 0 11.71 11.99 11.7 11.97 41697 11.9154 up up correct
ZG.US Zillow Group Inc 20200917 0 92.68 96.66 91.73 95.97 1530908 95.97 up up correct
ZGNX.US Zogenix Inc 20200917 0 24.5 24.52 23.9945 24.37 494689 24.37 down down correct
ZGYH.US Yunhong International 20200917 0 9.84 9.84 9.82 9.82 5000 9.82 down up incorrect
ZGYHR.US Yunhong International 20200917 0 0.32 0.32 0.22 0.22 6204 0.22 down down correct
ZGYHU.US Yunhong International 20200917 0 10.04 10.06 10.04 10.04 8598 10.04
ZGYHW.US Yunhong International 20200917 0 0.17 0.1879 0.17 0.1879 5575 0.1879 up up correct
ZI.US ZoomInfo Technologies Inc 20200917 0 31.4 33.5 31.11 32.26 3532400 32.26 up up correct
ZION.US Zions Bancorporation National Association 20200917 0 31.37 31.845 31.24 31.52 1138291 30.4716 up down incorrect
ZIONL.US ZIONL 20200917 0 27.8 27.84 27.61 27.66 5000 25.5673 down up incorrect
ZIONO.US Zions Bancorporation National Association 20200917 0 27.55 27.55 26.79 26.82 11800 24.9408 down down correct
ZIONP.US Zions Bancorporation National Association 20200917 0 23.82 23.82 23.7431 23.7431 401 22.5686 down up incorrect
ZIOP.US ZIOPHARM Oncology Inc 20200917 0 2.86 2.9018 2.8 2.82 833525 2.82 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20200917 0 0.11 0.11 0.1 0.1099 30501 0.1099 down up incorrect
ZIXI.US Zix Corporation 20200917 0 5.63 5.81 5.58 5.78 580600 5.78 up up correct
ZKIN.US ZK International Group Co. Ltd 20200917 0 1.31 1.45 1.31 1.39 126300 1.39 up up correct
ZLAB.US Zai Lab Limited 20200917 0 82.27 82.61 80.02 80.83 350100 80.83 down down correct
ZM.US Zoom Video Communications Inc 20200917 0 389 417.82 387 413.125 9260400 413.125 up up correct
ZNGA.US Zynga Inc 20200917 0 8.17 8.39 8.1 8.38 14501900 8.38 up down incorrect
ZNTL.US Zentalis Pharmaceuticals Inc 20200917 0 29.54 31.65 29.54 31.5 77100 31.5 up up correct
ZS.US Zscaler Inc 20200917 0 127 128.458 124 127.21 2718500 127.21 up up correct
ZSAN.US Zosano Pharma Corporation 20200917 0 1.75 1.81 1.71 1.79 3252897 1.79 up up correct
ZUMZ.US Zumiez Inc 20200917 0 29.88 31.65 29.7901 30.82 494929 30.82 up up correct
ZVO.US Zovio Inc 20200917 0 4.26 4.26 4.09 4.23 224800 4.23 down down correct
ZVZZT.US NASDAQ TEST STOCK 20200917 0 10.05 10.05 9.99 10.02 1009295 10.02 down up incorrect
ZYNE.US Zynerba Pharmaceuticals Inc 20200917 0 3.54 4.04 3.5 3.8 2842570 3.8 up up correct
ZYXI.US Zynex Inc 20200917 0 15.99 17.22 15.7 17.22 676800 17.22 up up correct

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