CollectAI

close-nasdaq_stocks

2020/09/18

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20200918 0 10.68 10.68 10.68 10.68 0 10.1466
AACG.US ATA Creativity Global 20200918 0 1.075 1.08 1.06 1.06 12246 1.06 down down correct
AADI.US Aadi Bioscience Inc 20200918 0 23.25 24 21.9 22.5 250321 22.5 down down correct
AAIDX.US AAIDX 20200918 0 20.97 20.97 20.97 20.97 0 19.1266
AAL.US American Airlines Group Inc 20200918 0 13.51 13.59 13.03 13.19 56403559 13.19 down down correct
AAME.US Atlantic American Corporation 20200918 0 2.06 2.18 2.04 2.14 9571 2.1289 up up correct
AAOI.US Applied Optoelectronics Inc 20200918 0 10.52 10.54 10.17 10.29 777953 10.29 down down correct
AAON.US AAON Inc 20200918 0 58.29 59.19 56.94 57.27 519254 56.8058 down down correct
AAPL.US Apple Inc 20200918 0 110.4 110.88 106.09 106.84 287104882 106.0025 down down correct
AATC.US Image Sensing Systems Inc 20200918 0 3.75 3.75 3.49 3.49 16100 3.3207 down down correct
AAWW.US Atlas Air Worldwide Holdings Inc 20200918 0 61.74 63 60.7 61.225 804691 61.225 down down correct
ABCB.US Ameris Bancorp 20200918 0 23.84 23.93 22.8682 22.995 1142528 22.5566 down down correct
ABEO.US Abeona Therapeutics Inc 20200918 0 2.2 2.335 2.045 2.08 3292578 2.08 down down correct
ABIO.US ARCA biopharma Inc 20200918 0 5.07 5.25 4.99 5.18 946885 5.18 up up correct
ABMD.US Abiomed Inc 20200918 0 275.23 275.94 260.9506 265.07 539123 265.07 down down correct
ABST.US Absolute Software Corporation 20200918 0 10.42 10.5 10.42 10.43 1400 10.1683 up up correct
ABTX.US Allegiance Bancshares Inc 20200918 0 24.77 24.98 24.12 24.96 242977 24.5851 up up correct
ABUS.US Arbutus Biopharma Corporation 20200918 0 2.99 3.19 2.97 3.14 3747460 3.14 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20200918 0 4.1 4.1 4 4 642 4 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20200918 0 41.14 42.63 40.92 42.42 2423959 42.42 up up correct
ACB.US Aurora Cannabis Inc 20200918 0 6.93 6.93 6.39 6.53 6949719 6.53 down down correct
ACBI.US Atlantic Capital Bancshares Inc 20200918 0 12.13 12.26 11.82 11.9 145400 11.9 down up incorrect
ACCD.US Accolade Inc 20200918 0 32.39 33.835 31.95 32.36 1928174 32.36 down down correct
ACER.US Acer Therapeutics Inc 20200918 0 2.57 2.74 2.5125 2.59 264975 2.59 up up correct
ACET.US Adicet Bio Inc 20200918 0 16.69 21.4 16 21.4 378899 21.4 up up correct
ACEVU.US ACE Convergence Acquisition Corp 20200918 0 10.13 10.32 10.13 10.24 100300 10.24 up up correct
ACEVW.US ACE Convergence Acquisition Corp 20200918 0 0.9 4.2 0.9 1.19 149489 1.19 up up correct
ACGL.US Arch Capital Group Ltd 20200918 0 30.37 30.48 29.31 29.48 3670174 29.48 down down correct
ACGLO.US Arch Capital Group Ltd 20200918 0 26.18 26.18 25.905 26.13 8817 24.4867 down down correct
ACHC.US Acadia Healthcare Company Inc 20200918 0 29.95 30.54 29.36 29.44 973233 29.44 down down correct
ACHV.US Achieve Life Sciences Inc 20200918 0 13.12 13.48 10.13 10.23 1813311 10.23 down down correct
ACIU.US AC Immune SA 20200918 0 8.98 8.99 8.735 8.98 220200 8.98
ACIW.US ACI Worldwide Inc 20200918 0 26.87 26.87 25.32 25.47 2081028 25.47 down up incorrect
ACLS.US Axcelis Technologies Inc 20200918 0 22.3 22.84 22.18 22.54 477045 22.54 up up correct
ACMR.US ACM Research Inc 20200918 0 72.46 73.49 70.56 72.84 375500 72.84 up up correct
ACNB.US ACNB Corporation 20200918 0 21.64 21.7 21.06 21.7 29465 20.7325 up up correct
ACOR.US Acorda Therapeutics Inc 20200918 0 0.5994 0.61 0.5155 0.5401 206480 3.2406 down down correct
ACRS.US Aclaris Therapeutics Inc 20200918 0 2.56 2.79 2.39 2.53 710209 2.53 down up incorrect
ACRX.US AcelRx Pharmaceuticals Inc 20200918 0 1.44 1.65 1.4 1.57 3073300 1.57 up up correct
ACST.US Acasti Pharma Inc 20200918 0 0.2017 0.2224 0.194 0.2163 1988989 1.7304 up up correct
ACTG.US Acacia Research Corporation 20200918 0 3.84 3.88 3.74 3.8 183138 3.8 down up incorrect
ADAP.US Adaptimmune Therapeutics plc 20200918 0 10.83 10.83 10.18 10.43 535998 10.43 down down correct
ADBE.US Adobe Inc 20200918 0 477.395 478.34 452.52 467.55 7182302 467.55 down down correct
ADES.US Advanced Emissions Solutions Inc 20200918 0 4.09 4.09 3.96 4.03 156256 4.03 down down correct
ADI.US Analog Devices Inc 20200918 0 116.04 116.3 114.09 114.91 5849921 112.5276 down down correct
ADIL.US Adial Pharmaceuticals Inc 20200918 0 1.3 1.39 1.3 1.32 169397 1.32 up up correct
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20200918 0 0.3 0.3 0.3 0.3 200 0.3
ADMA.US ADMA Biologics Inc 20200918 0 2.4 2.44 2.35 2.38 2759441 2.38 down down correct
ADMP.US Adamis Pharmaceuticals Corporation 20200918 0 0.645 0.7397 0.64 0.7157 14095590 0.7157 up up correct
ADMS.US Adamas Pharmaceuticals Inc 20200918 0 4.66 4.82 4.57 4.76 374450 4.76 up up correct
ADN.US Advent Technologies Holdings Inc 20200918 0 10.45 10.45 10.27 10.27 22300 10.27 down down correct
ADNWW.US Advent Technologies Holdings Inc 20200918 0 0.78 0.78 0.66 0.73 218796 0.73 down down correct
ADP.US Automatic Data Processing Inc 20200918 0 137.77 137.88 133.87 135.09 3148656 131.8625 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20200918 0 45.31 46.87 44.51 46.35 3940500 46.35 up down incorrect
ADSK.US Autodesk Inc 20200918 0 228.32 229.34 219.89 225.13 2034103 225.13 down down correct
ADTN.US ADTRAN Inc 20200918 0 10.43 10.53 10.15 10.48 633585 10.2164 up up correct
ADTX.US Aditxt Inc 20200918 0 1.98 2.03 1.91 1.94 444200 1.94 down down correct
ADUS.US Addus HomeCare Corporation 20200918 0 96.85 97.42 94.64 96.33 341973 96.33 down down correct
ADV.US Advantage Solutions Inc 20200918 0 10.24 10.25 10.21 10.25 70000 10.25 up up correct
ADVM.US Adverum Biotechnologies Inc 20200918 0 13.01 13.08 12.07 12.38 6735866 12.38 down down correct
ADXN.US Addex Therapeutics Ltd 20200918 0 13.62 13.62 12.26 12.26 900 12.26 down down correct
ADXS.US Advaxis Inc 20200918 0 0.431 0.449 0.43 0.445 426500 0.445 up up correct
AEGN.US Aegion Corporation 20200918 0 15.33 15.33 14.82 15.215 581699 15.215 down down correct
AEHL.US Antelope Enterprise Holdings Limited 20200918 0 2.09 2.16 2.02 2.15 132923 2.15 up up correct
AEHR.US Aehr Test Systems 20200918 0 1.54 1.58 1.47 1.5 149800 1.5 down up incorrect
AEIS.US Advanced Energy Industries Inc 20200918 0 60.9 61.17 58.15 59.23 719005 58.9767 down down correct
AEL.US PB 20200918 0 25.37 25.38 25.18 25.2 14887 23.423 down down correct
AEMD.US Aethlon Medical Inc 20200918 0 1.45 1.5 1.42 1.43 123163 1.43 down up incorrect
AEP.US American Electric Power Company Inc 20200918 0 79.89 79.95 78.51 78.78 3160410 75.4308 down down correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20200918 0 48.5 48.5 47.4 47.69 30700 44.1184 down up incorrect
AEPPZ.US American Electric Power Company Inc 20200918 0 48.46 48.58 47.87 48.17 34100 44.6859 down down correct
AERI.US Aerie Pharmaceuticals Inc 20200918 0 11.87 12.22 11.65 12.2 555368 12.2 up up correct
AESE.US Allied Esports Entertainment Inc 20200918 0 1.52 1.535 1.4 1.5 973900 1.5 down down correct
AEY.US ADDvantage Technologies Group Inc 20200918 0 2.07 2.13 2.04 2.04 57190 2.04 down down correct
AEYE.US AudioEye Inc 20200918 0 15 15.93 14.75 15.85 127543 15.85 up up correct
AEZS.US Aeterna Zentaris Inc 20200918 0 0.3651 0.3759 0.363 0.3678 1270039 0.3678 up up correct
AFBI.US Affinity Bancshares Inc 20200918 0 8.546 8.7665 8.4823 8.7665 11665 8.7665 up up correct
AFIB.US Acutus Medical Inc 20200918 0 34.85 35.25 32.59 33.68 1864200 33.68 down down correct
AFIN.US American Finance Trust Inc 20200918 0 6.96 6.96 6.535 6.64 1991729 6.0127 down down correct
AFINP.US American Finance Trust Inc 20200918 0 24.14 24.14 23.91 24.12 11300 22.0242 down down correct
AFMD.US Affimed N.V 20200918 0 3.75 3.88 3.69 3.8 1536137 3.8 up up correct
AFYA.US Afya Limited 20200918 0 24.45 24.73 23.33 23.86 331400 23.86 down up incorrect
AGBA.US AGBA Acquisition Limited 20200918 0 10.35 10.35 10.31 10.31 1000 10.31 down down correct
AGBAU.US AGBA Acquisition Limited 20200918 0 10.7 10.7 10.7 10.7 0 10.7
AGBAW.US AGBA Acquisition Limited 20200918 0 0.54 0.55 0.48 0.505 10511 0.505 down up incorrect
AGEN.US Agenus Inc 20200918 0 5.32 5.45 4.85 5.18 7520400 5.18 down down correct
AGFS.US AgroFresh Solutions Inc 20200918 0 3.09 3.09 2.755 3.055 204000 3.055 down down correct
AGIL.US AgileThought Inc 20200918 0 10.04 10.05 10.04 10.05 17467 10.05 up down incorrect
AGILW.US AgileThought Inc 20200918 0 0.5 0.5 0.5 0.5 1510 0.5
AGIO.US Agios Pharmaceuticals Inc 20200918 0 38.99 38.99 37.67 38.46 987226 38.46 down down correct
AGLE.US Aeglea BioTherapeutics Inc 20200918 0 7.89 7.96 7.45 7.88 508300 7.88 down down correct
AGMH.US AGM Group Holdings Inc 20200918 0 14.961 15.155 14.811 15.1 5100 15.1 up down incorrect
AGNC.US AGNC Investment Corp 20200918 0 14.57 14.695 14.47 14.51 9243454 12.9742 down up incorrect
AGNCM.US AGNC Investment Corp 20200918 0 23.5 23.51 23.435 23.45 11303 21.5149 down up incorrect
AGNCN.US AGNC Investment Corp 20200918 0 24.34 24.55 24.29 24.55 46193 22.5345 up up correct
AGNCO.US AGNC Investment Corp 20200918 0 24 24 23.5 23.62 25337 21.7589 down down correct
AGNCP.US AGNC Investment Corp. 20200918 0 22.89 22.94 22.83 22.91 66361 21.1545 up up correct
AGRX.US Agile Therapeutics Inc 20200918 0 3.75 3.8401 3.69 3.8 1592054 3.8 up up correct
AGTC.US Applied Genetic Technologies Corporation 20200918 0 5.15 5.56 5.01 5.49 368253 5.49 up up correct
AGYS.US Agilysys Inc 20200918 0 26.42 26.58 24.915 25.635 326203 25.635 down up incorrect
AHCO.US AdaptHealth Corp 20200918 0 23.18 24.21 22.47 22.63 3708300 22.63 down down correct
AHPI.US Allied Healthcare Products Inc 20200918 0 5.61 6.09 5.61 5.77 128962 5.77 up up correct
AIH.US Aesthetic Medical International Holdings Group Limited 20200918 0 4.31 4.45 4.31 4.35 20400 4.35 up up correct
AIHS.US Senmiao Technology Limited 20200918 0 0.4322 0.4587 0.4322 0.45 224817 0.45 up up correct
AIKI.US AIkido Pharma Inc 20200918 0 0.5758 0.65 0.5736 0.591 2210197 0.591 up up correct
AIMC.US Altra Industrial Motion Corp 20200918 0 41 41.34 39.51 39.77 932826 39.5203 down down correct
AINV.US Apollo Investment Corporation 20200918 0 9.08 9.1 8.85 8.89 988604 7.7697 down up incorrect
AIRG.US Airgain Inc 20200918 0 13.3 13.35 13.12 13.18 87200 13.18 down down correct
AIRT.US Air T Inc 20200918 0 10.59 10.73 10.02 10.57 7625 10.57 down down correct
AIRTP.US Air T Inc 20200918 0 22 22 22 22 0 19.9052
AKAM.US Akamai Technologies Inc 20200918 0 107.88 109.34 106.26 109.06 2284422 109.06 up up correct
AKBA.US Akebia Therapeutics Inc 20200918 0 2.93 2.97 2.75 2.8 30763800 2.8 down down correct
AKRO.US Akero Therapeutics Inc 20200918 0 36.76 37.305 35.93 37 695000 37 up up correct
AKTS.US Akoustis Technologies Inc 20200918 0 8.12 8.12 7.77 7.99 562100 7.99 down down correct
AKTX.US Akari Therapeutics Plc 20200918 0 1.79 1.8293 1.71 1.73 99694 1.73 down down correct
AKU.US Akumin Inc 20200918 0 3.013 3.04 3 3.03 72800 3.03 up up correct
AKUS.US Akouos Inc 20200918 0 23.7 28.08 23.45 26.34 2523600 26.34 up up correct
ALAC.US Alberton Acquisition Corporation 20200918 0 10.73 10.73 10.73 10.73 0 10.73
ALACU.US Alberton Acquisition Corporation 20200918 0 10.8 10.8 10.8 10.8 0 10.8
ALACW.US Alberton Acquisition Corporation 20200918 0 0.2799 0.28 0.23 0.26 105174 0.26 down down correct
ALBO.US Albireo Pharma Inc 20200918 0 39.05 39.58 38.55 38.9 333000 38.9 down down correct
ALCO.US Alico Inc 20200918 0 30.39 30.76 30 30 34719 28.7108 down down correct
ALDX.US Aldeyra Therapeutics Inc 20200918 0 7.1 7.49 7.04 7.43 1515371 7.43 up up correct
ALEC.US Alector Inc 20200918 0 14.2 14.505 13.87 14.07 5284200 14.07 down down correct
ALGN.US Align Technology Inc 20200918 0 329.6 333.13 314.97 320.97 909217 320.97 down down correct
ALGT.US Allegiant Travel Company 20200918 0 139.21 139.725 133.99 134.5 372801 134.5 down down correct
ALIM.US Alimera Sciences Inc 20200918 0 5.65 5.71 5.48 5.7 14300 5.7 up up correct
ALJJ.US ALJ Regional Holdings Inc 20200918 0 0.84 0.86 0.81 0.86 181000 0.86 up up correct
ALKS.US Alkermes plc 20200918 0 18.72 19.04 17.45 18.03 4053175 18.03 down down correct
ALLK.US Allakos Inc 20200918 0 82.87 84.27 79.46 84.12 798912 84.12 up up correct
ALLO.US Allogene Therapeutics Inc 20200918 0 38.05 38.15 36.58 38 1830400 38 down down correct
ALLT.US Allot Ltd 20200918 0 9.54 9.85 9.435 9.79 830124 9.79 up up correct
ALNA.US Allena Pharmaceuticals Inc 20200918 0 1.37 1.43 1.34 1.37 730100 1.37
ALNY.US Alnylam Pharmaceuticals Inc 20200918 0 131.67 133.3 128.18 132.26 1476807 132.26 up up correct
ALOT.US AstroNova Inc 20200918 0 7.82 7.99 7.7 7.99 15986 7.99 up up correct
ALPN.US Alpine Immune Sciences Inc 20200918 0 8.46 9.32 8.34 8.67 170235 8.67 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20200918 0 0.046 0.0495 0.0423 0.0479 822638 0.0479 up up correct
ALRM.US Alarm.com Holdings Inc 20200918 0 53.94 54.51 52.8 54.08 780700 54.08 up up correct
ALRN.US Aileron Therapeutics Inc 20200918 0 1.32 1.45 1.28 1.36 738500 1.36 up up correct
ALRS.US Alerus Financial Corporation 20200918 0 22.54 23.13 21.605 22.12 352279 21.5411 down down correct
ALT.US Altimmune Inc 20200918 0 14.18 14.43 13.4 14.12 2455950 14.12 down up incorrect
ALTM.US Altus Midstream Company 20200918 0 12.41 12.41 11.98 11.98 39187 10.9086 down down correct
ALTO.US Alto Ingredients Inc 20200918 0 6.15 7.24 6.13 7.1 16285010 7.1 up up correct
ALTR.US Altair Engineering Inc 20200918 0 41.55 42.15 40.75 41.93 433000 41.93 up down incorrect
ALVR.US AlloVir Inc 20200918 0 26.16 31.75 25.001 29.58 2975600 29.58 up up correct
ALXO.US ALX Oncology Holdings Inc 20200918 0 38.56 39.93 36.51 37.36 1623900 37.36 down up incorrect
ALYA.US Alithya Group Inc 20200918 0 2.11 2.17 2.11 2.12 2700 2.12 up up correct
AMAL.US Amalgamated Financial Corp 20200918 0 12.54 12.59 11.78 11.83 325558 11.5342 down up incorrect
AMAT.US Applied Materials Inc 20200918 0 56.79 56.8 55.195 56.15 11913000 55.5887 down down correct
AMBA.US Ambarella Inc 20200918 0 54.17 54.39 52.09 53.03 960348 53.03 down down correct
AMCX.US AMC Networks Inc 20200918 0 25.02 25.29 24.71 24.98 1475730 24.98 down down correct
AMD.US Advanced Micro Devices Inc 20200918 0 77 77.4 73.85 74.93 51082857 74.93 down down correct
AMED.US Amedisys Inc 20200918 0 237.54 237.795 228.4301 233.61 353803 233.61 down up incorrect
AMEH.US Apollo Medical Holdings Inc 20200918 0 17.1 17.6 16.96 17.28 1199382 17.28 up up correct
AMGN.US Amgen Inc 20200918 0 248.69 249.84 242.35 247.72 6042471 238.6651 down down correct
AMKR.US Amkor Technology Inc 20200918 0 11.62 11.65 11.16 11.25 2141946 11.1407 down down correct
AMNB.US American National Bankshares Inc 20200918 0 22.41 22.44 21.8 22.14 56558 21.2399 down down correct
AMOT.US Allied Motion Technologies Inc 20200918 0 40.64 41.34 39.46 40.31 46380 26.7824 down up incorrect
AMPG.US AmpliTech Group Inc 20200918 0 0.0544 0.0577 0.051 0.0576 75961 1.152 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20200918 0 19.59 19.86 19.37 19.57 714066 19.57 down down correct
AMRK.US A 20200918 0 32.71 34.15 31.9287 34.15 104175 32.4949 up up correct
AMRN.US Amarin Corporation plc 20200918 0 4.2 4.24 4.07 4.17 8534980 4.17 down up incorrect
AMRS.US Amyris Inc 20200918 0 2.93 3.1 2.8 2.83 8758900 2.83 down down correct
AMSC.US American Superconductor Corporation 20200918 0 12.28 12.66 12.2463 12.39 240048 12.39 up up correct
AMSF.US AMERISAFE Inc 20200918 0 59.33 59.88 56.62 57.5 347875 49.5672 down down correct
AMSWA.US American Software Inc 20200918 0 14.36 14.6 14.15 14.25 447738 13.8822 down up incorrect
AMTB.US Amerant Bancorp Inc 20200918 0 11.82 11.82 11.18 11.49 191883 11.4703 down up incorrect
AMTBB.US Amerant Bancorp Inc 20200918 0 9.1004 9.1004 8.75 8.8 2400 8.8 down down correct
AMTI.US Applied Molecular Transport Inc 20200918 0 33 35.34 31.95 33.58 2245500 33.58 up up correct
AMTX.US Aemetis Inc 20200918 0 2.7 3.09 2.65 2.8 2952899 2.8 up down incorrect
AMWD.US American Woodmark Corporation 20200918 0 82.92 83.265 77.09 78.45 416579 78.45 down up incorrect
AMYT.US Amryt Pharma plc 20200918 0 12.75 13.604 11.885 12.07 8000 12.07 down down correct
AMZN.US Amazon.com Inc 20200918 0 3031.74 3037.8 2905.54 2954.91 8892580 2954.91 down down correct
ANAB.US AnaptysBio Inc 20200918 0 15.96 16.18 15.61 16.08 979267 16.08 up up correct
ANAT.US American National Group Inc 20200918 0 73.93 74.205 70.48 70.66 123517 68.4175 down down correct
ANDE.US The Andersons Inc 20200918 0 19.76 20.65 19.6 20.06 1191961 19.396 up up correct
ANGI.US Angi Inc 20200918 0 10.85 10.85 10.05 10.34 5564063 10.34 down down correct
ANGO.US AngioDynamics Inc 20200918 0 9.45 9.97 9.365 9.97 528655 9.97 up up correct
ANIK.US Anika Therapeutics Inc 20200918 0 37.19 37.19 35.18 36.54 578600 36.54 down down correct
ANIP.US ANI Pharmaceuticals Inc 20200918 0 30.25 30.48 29.79 30.36 165992 30.36 up up correct
ANIX.US Anixa Biosciences Inc 20200918 0 2.36 2.71 2.3 2.58 475189 2.58 up up correct
ANNX.US Annexon Inc 20200918 0 21.25 24.52 21.25 22.5 2536800 22.5 up up correct
ANPC.US AnPac Bio 20200918 0 5.07 5.185 4.77 4.84 41896 4.84 down down correct
ANSS.US ANSYS Inc 20200918 0 309.24 312 299.89 305.08 800944 305.08 down down correct
ANTE.US AirNet Technology Inc 20200918 0 0.88 0.88 0.85 0.87 24500 0.87 down down correct
ANY.US Sphere 3D Corp 20200918 0 2.45 2.68 2.45 2.56 420999 2.56 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20200918 0 12.77 12.83 12.33 12.75 154574 12.75 down down correct
AOUT.US American Outdoor Brands Inc 20200918 0 14.2 14.2 13.45 13.94 486700 13.94 down down correct
APA.US APA Corporation 20200918 0 12.59 12.865 12.42 12.65 14052068 12.534 up up correct
APDN.US Applied DNA Sciences Inc 20200918 0 8.25 8.39 7.4101 7.76 248701 7.76 down down correct
APEI.US American Public Education Inc 20200918 0 28.31 28.31 27.07 27.98 182327 27.98 down down correct
APEN.US Apollo Endosurgery Inc 20200918 0 1.4 1.48 1.4 1.48 18200 1.48 up up correct
API.US Agora Inc 20200918 0 49.45 49.99 47.61 47.86 481200 47.86 down up incorrect
APLS.US Apellis Pharmaceuticals Inc 20200918 0 32.38 33.01 31.76 32.61 1183100 32.61 up up correct
APLT.US Applied Therapeutics Inc 20200918 0 24.23 24.88 23.85 24.36 242400 24.36 up up correct
APM.US Aptorum Group Limited 20200918 0 1.67 1.84 1.66 1.69 100053 1.69 up down incorrect
APOG.US Apogee Enterprises Inc 20200918 0 23.56 24.72 22.38 22.57 871034 21.9488 down down correct
APOP.US Cellect Biotechnology Ltd 20200918 0 2.28 2.31 2.18 2.18 8117 8.72 down down correct
APPF.US AppFolio Inc 20200918 0 145.06 145.57 139.535 142.38 244900 142.38 down down correct
APPH.US AppHarvest Inc 20200918 0 10 10.07 9.95 10.07 314700 10.07 up up correct
APPHW.US AppHarvest Inc 20200918 0 1.7 1.7999 1.57 1.6368 59188 1.6368 down down correct
APPN.US Appian Corporation 20200918 0 58.5 59 55.35 56.65 1062100 56.65 down down correct
APPS.US Digital Turbine Inc 20200918 0 32.6 33.99 31.05 32.79 6500400 32.79 up up correct
APRE.US Aprea Therapeutics Inc 20200918 0 29.73 31.45 29.37 29.56 305700 29.56 down down correct
APTO.US Aptose Biosciences Inc 20200918 0 5.91 6.55 5.91 6.46 1703733 6.46 up up correct
APTX.US Aptinyx Inc 20200918 0 3.48 3.48 3.31 3.47 296200 3.47 down down correct
APVO.US Aptevo Therapeutics Inc 20200918 0 7.87 8.119 7.75 7.8 44300 7.8 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20200918 0 1.04 1.09 1.04 1.08 64700 1.08 up up correct
APYX.US Apyx Medical Corporation 20200918 0 5.09 5.23 4.83 4.95 106338 4.95 down down correct
AQB.US AquaBounty Technologies Inc 20200918 0 4.55 5.25 4.5 5.16 3541430 5.16 up up correct
AQMS.US Aqua Metals Inc 20200918 0 0.99 1.07 0.99 1.04 429400 1.04 up up correct
AQST.US Aquestive Therapeutics Inc 20200918 0 9.03 9.1 8.61 9.05 1323000 9.05 up up correct
ARAV.US Aravive Inc 20200918 0 5.98 6.24 5.9506 6.23 246693 6.23 up up correct
ARAY.US Accuray Incorporated 20200918 0 2.39 2.8 2.32 2.65 3110115 2.65 up up correct
ARCB.US ArcBest Corporation 20200918 0 31.6 31.68 30.47 30.67 574419 30.4719 down down correct
ARCC.US Ares Capital Corporation 20200918 0 13.93 13.955 13.8 13.81 3560179 12.4271 down down correct
ARCE.US Arco Platform Limited 20200918 0 39.25 40.47 38.57 39.03 675600 39.03 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20200918 0 46.45 47.66 44.57 46.89 3740801 46.89 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20200918 0 7 7.5 6.86 7.34 31700 7.34 up up correct
ARDX.US Ardelyx Inc 20200918 0 6.06 6.06 5.77 6.06 2109786 6.06
AREC.US American Resources Corporation 20200918 0 1.5 1.61 1.48 1.61 164029 1.61 up up correct
ARGO.US PA 20200918 0 25.17 25.17 24.99 25.09 99188 23.8842 down down correct
ARGX.US argenx SE 20200918 0 242.73 249.98 242.73 249.74 297300 249.74 up down incorrect
ARKO.US Arko Corp 20200918 0 10.045 10.08 10.01 10.02 129132 10.02 down up incorrect
ARKOW.US Arko Corp 20200918 0 1.35 1.39 1.25 1.25 22268 1.25 down down correct
ARKR.US Ark Restaurants Corp 20200918 0 12 12.5 11.28 12.1 28800 12.1 up up correct
ARLP.US Alliance Resource Partners L.P 20200918 0 3.25 3.34 3.1391 3.18 918656 3.0337 down down correct
ARNA.US Arena Pharmaceuticals Inc 20200918 0 71.16 72.3 69.44 71.25 1052600 71.25 up up correct
AROW.US Arrow Financial Corporation 20200918 0 27.1 27.48 26.35 27.47 129863 26.4558 up up correct
ARQT.US Arcutis Biotherapeutics Inc 20200918 0 27.64 28.89 26.07 26.34 1431700 26.34 down down correct
ARTL.US Artelo Biosciences Inc 20200918 0 0.866 0.887 0.83 0.85 48300 0.85 down down correct
ARTNA.US Artesian Resources Corporation 20200918 0 34.54 34.66 34 34.66 81106 33.5354 up up correct
ARTW.US Art's 20200918 0 2.36 3.13 2.28 2.83 1058700 2.83 up down incorrect
ARVL.US Arrival 20200918 0 10.08 10.1 10.07 10.07 7158 10.07 down down correct
ARVN.US Arvinas Inc 20200918 0 27.17 28.15 26.8 27.99 724700 27.99 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20200918 0 46.4741 46.4894 41.76 43.1 4042115 43.1 down down correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20200918 0 21.76 21.76 21.76 21.76 0 19.3567
ASLE.US AerSale Corporation 20200918 0 10.25 10.25 10.24 10.245 134191 10.245 down up incorrect
ASLEW.US AerSale Corporation 20200918 0 0.637 0.64 0.58 0.6 526511 0.6 down down correct
ASLN.US ASLAN Pharmaceuticals Limited 20200918 0 1.56 1.59 1.48 1.53 24805 1.53 down down correct
ASMB.US Assembly Biosciences Inc 20200918 0 18.23 18.3 16.97 17.44 919635 17.44 down down correct
ASML.US ASML Holding N.V 20200918 0 370.29 370.91 359.93 366.34 912176 362.9232 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20200918 0 13.23 13.75 13.23 13.51 86102 13.51 up up correct
ASPU.US Aspen Group Inc 20200918 0 12.03 12.19 11.79 11.9 239700 11.9 down down correct
ASRT.US Assertio Holdings Inc 20200918 0 0.75 0.76 0.7011 0.7011 1327754 2.8044 down down correct
ASRV.US AmeriServ Financial Inc 20200918 0 2.67 2.77 2.65 2.77 24342 2.6757 up up correct
ASTC.US Astrotech Corporation 20200918 0 1.57 1.61 1.485 1.51 266418 1.51 down down correct
ASTE.US Astec Industries Inc 20200918 0 54.16 54.81 52.77 53.04 398616 52.5889 down down correct
ASTS.US AST SpaceMobile Inc 20200918 0 10.16 10.2 10.16 10.16 112300 10.16
ASTSW.US AST SpaceMobile Inc 20200918 0 1.11 1.4101 1.0957 1.2965 103171 1.2965 up up correct
ASUR.US Asure Software Inc 20200918 0 7.76 7.84 7.46 7.61 128344 7.61 down up incorrect
ASYS.US Amtech Systems Inc 20200918 0 5.42 5.5 5.27 5.27 23124 5.27 down down correct
ATAX.US America First Multifamily Investors L.P 20200918 0 4.14 4.21 4.04 4.13 84316 3.8216 down down correct
ATCX.US Atlas Technical Consultants Inc 20200918 0 8.88 9.15 8.839 9.15 5400 9.15 up up correct
ATEC.US Alphatec Holdings Inc 20200918 0 6.08 6.29 5.97 6.17 686600 6.17 up up correct
ATER.US Aterian Inc 20200918 0 7.64 8.25 7.64 7.89 258500 7.89 up up correct
ATEX.US Anterix Inc 20200918 0 40.95 40.95 37.86 39.22 591626 39.22 down down correct
ATHA.US Athira Pharma Inc 20200918 0 19.95 20.419 16.7 17.11 3213000 17.11 down down correct
ATHE.US Alterity Therapeutics Limited 20200918 0 2.38 2.38 2.26 2.285 117548 2.285 down down correct
ATHX.US Athersys Inc 20200918 0 2.06 2.2 1.98 2.18 4073587 2.18 up up correct
ATIF.US ATIF Holdings Limited 20200918 0 1.05 1.09 1.04 1.07 248600 1.07 up up correct
ATLC.US Atlanticus Holdings Corporation 20200918 0 13.99 13.99 12.75 12.9 34000 12.9 down down correct
ATLO.US Ames National Corporation 20200918 0 18.1 18.41 18 18.11 62809 17.1258 up up correct
ATMH.US All Things Mobile Analytic Inc 20200918 0 0.285 0.285 0.285 0.285 0 0.285
ATNF.US 180 Life Sciences Corp 20200918 0 10.94 10.94 10.9 10.9007 1605 10.9007 down down correct
ATNI.US ATN International Inc 20200918 0 52.92 54.29 51.49 52.18 549408 51.2413 down up incorrect
ATNX.US Athenex Inc 20200918 0 13.08 13.215 12.735 13.13 2202800 13.13 up up correct
ATOM.US Atomera Incorporated 20200918 0 10.46 10.91 10.27 10.58 604300 10.58 up up correct
ATOS.US Atossa Therapeutics Inc 20200918 0 2.32 2.55 2.32 2.44 395772 2.44 up down incorrect
ATRA.US Atara Biotherapeutics Inc 20200918 0 16 16.08 15.5 15.87 3874616 15.87 down up incorrect
ATRC.US AtriCure Inc 20200918 0 40.4 41.23 39.59 39.99 801583 39.99 down down correct
ATRI.US Atrion Corporation 20200918 0 646.19 656.89 630.0001 656.89 18253 647.9731 up up correct
ATRO.US Astronics Corporation 20200918 0 8.6 9.14 8.56 9 445455 9 up up correct
ATRS.US Antares Pharma Inc 20200918 0 2.81 2.86 2.77 2.86 2034100 2.86 up up correct
ATSG.US Air Transport Services Group Inc 20200918 0 25.52 25.65 24.83 25.09 805019 25.09 down down correct
ATVI.US Activision Blizzard Inc 20200918 0 79.33 80.64 78.08 80.09 9409432 79.7041 up up correct
ATXI.US Avenue Therapeutics Inc 20200918 0 11.35 12.09 10.9 11.5 89100 11.5 up up correct
ATXS.US Astria Therapeutics Inc 20200918 0 42 42.54 40.92 42 51883 42
ATY.US AcuityAds Holdings Inc. Common Shares 20200918 0 2.793 2.793 2.736 2.745 5000 2.745 down down correct
AUB.US Atlantic Union Bankshares Corporation 20200918 0 22.79 22.79 22.2 22.41 1018174 21.5956 down down correct
AUBAP.US Atlantic Union Bankshares Corporation 20200918 0 26.41 26.45 26.25 26.4 17600 24.4229 down down correct
AUBN.US Auburn National Bancorporation Inc 20200918 0 39.72 40 38.52 40 14918 38.6763 up up correct
AUDC.US AudioCodes Ltd 20200918 0 30.55 31.529 30.46 30.89 456390 30.5617 up up correct
AUID.US Ipsidy Inc. Common Stock 20200918 0 3.474 3.585 3.225 3.33 5183 3.33 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20200918 0 15.03 15.56 14.9201 15.55 1224573 15.55 up up correct
AUTL.US Autolus Therapeutics plc 20200918 0 14 14.33 13.63 14.28 110811 14.28 up down incorrect
AUTO.US AutoWeb Inc 20200918 0 3.66 3.74 3.55 3.59 305032 3.59 down down correct
AUVI.US Applied UV Inc 20200918 0 6.26 6.49 5.96 6.2 136200 6.2 down down correct
AVAV.US AeroVironment Inc 20200918 0 65 65 62.89 63.42 475232 63.42 down down correct
AVCO.US Avalon GloboCare Corp 20200918 0 1.34 1.37 1.28 1.3 204373 1.3 down up incorrect
AVCT.US American Virtual Cloud Technologies Inc 20200918 0 4.29 4.625 4.16 4.16 162100 4.16 down down correct
AVCTW.US AVCTW 20200918 0 0.309 0.345 0.285 0.3121 120062 0.3121 up down incorrect
AVDL.US Avadel Pharmaceuticals plc 20200918 0 5.94 6.12 5.65 5.88 2456320 5.88 down down correct
AVEO.US AVEO Pharmaceuticals Inc 20200918 0 6.14 6.49 6.05 6.25 1687600 6.25 up up correct
AVGO.US Broadcom Inc 20200918 0 367.122 367.84 355.05 359.73 3529481 343.2748 down down correct
AVGOP.US Broadcom Inc 20200918 0 1254 1254 1236.37 1236.37 2400 1158.2327 down down correct
AVGR.US Avinger Inc 20200918 0 0.35 0.3551 0.3373 0.3496 4822401 0.3496 down down correct
AVID.US Avid Technology Inc 20200918 0 8.09 8.185 7.93 7.97 566676 7.97 down down correct
AVNW.US Aviat Networks Inc 20200918 0 20.86 21.445 20.5 21.12 34823 10.56 up up correct
AVRO.US AVROBIO Inc 20200918 0 16.7 16.7 15.7 16 599200 16 down down correct
AVT.US Avnet Inc 20200918 0 27.76 28.03 26.82 27.06 1294854 26.2622 down down correct
AVTX.US Avalo Therapeutics Inc 20200918 0 2.86 2.96 2.71 2.78 1966900 2.78 down down correct
AVXL.US Anavex Life Sciences Corp 20200918 0 4.19 4.515 4.18 4.25 1407500 4.25 up up correct
AWH.US Aspira Women's Health Inc 20200918 0 2.98 3 2.75 2.87 4188509 2.87 down down correct
AWRE.US Aware Inc 20200918 0 2.73 2.78 2.65 2.65 114700 2.65 down up incorrect
AXAS.US Abraxas Petroleum Corporation 20200918 0 0.1618 0.1795 0.1606 0.1691 234281 3.382 up up correct
AXDX.US Accelerate Diagnostics Inc 20200918 0 11.26 11.33 10.795 11.22 439294 11.22 down down correct
AXGN.US AxoGen Inc 20200918 0 12.67 13.87 12.6 13.12 1248656 13.12 up up correct
AXLA.US Axcella Health Inc 20200918 0 4.8 4.95 4.7 4.81 576207 4.81 up up correct
AXNX.US Axonics Inc 20200918 0 43.19 45.25 42.29 43.03 1268500 43.03 down down correct
AXON.US Axon Enterprise Inc 20200918 0 83.15 83.35 80.75 82.55 813720 82.55 down down correct
AXSM.US Axsome Therapeutics Inc 20200918 0 81.34 83.6 79.07 81.65 673954 81.65 up down incorrect
AXTI.US AXT Inc 20200918 0 5.8 5.8 5.22 5.4 584100 5.4 down down correct
AY.US Atlantica Sustainable Infrastructure plc 20200918 0 27.65 27.7 26.86 26.96 579076 25.4456 down down correct
AYLA.US Ayala Pharmaceuticals Inc 20200918 0 14.61 14.98 12.676 13.5 37500 13.5 down down correct
AYRO.US Ayro Inc 20200918 0 3 3.02 2.79 2.79 924111 2.79 down down correct
AYTU.US Aytu Biopharma Inc 20200918 0 1.38 1.39 1.3 1.38 782526 13.8
AZN.US AstraZeneca PLC 20200918 0 56.76 56.8 55.96 56.45 2931736 54.9394 down down correct
AZPN.US Aspen Technology Inc 20200918 0 130.25 131 126.48 129.2 1134394 129.2 down down correct
AZRX.US AzurRx BioPharma Inc 20200918 0 0.72 0.826 0.71 0.815 57836 8.15 up up correct
BAND.US Bandwidth Inc 20200918 0 154.09 158.81 151.26 154.68 1476500 154.68 up down incorrect
BANF.US BancFirst Corporation 20200918 0 44.07 44.155 42.66 43.46 257113 42.1611 down down correct
BANR.US Banner Corporation 20200918 0 33.42 33.84 32.6401 33.77 669423 32.3835 up up correct
BANX.US StoneCastle Financial Corp 20200918 0 19.37 19.52 18.76 19 14808 17.2844 down down correct
BATRA.US The Liberty Braves Group 20200918 0 20.72 20.72 19.83 20.03 133200 20.03 down up incorrect
BATRK.US The Liberty Braves Group 20200918 0 20.81 20.83 19.96 20.27 398300 20.27 down down correct
BBBY.US Bed Bath & Beyond Inc 20200918 0 12.85 12.98 12.395 12.56 6358893 12.56 down down correct
BBCP.US Concrete Pumping Holdings Inc 20200918 0 3.79 3.82 3.48 3.78 203300 3.78 down down correct
BBGI.US Beasley Broadcast Group Inc 20200918 0 1.35 1.39 1.33 1.33 118900 1.33 down down correct
BBI.US Brickell Biotech Inc 20200918 0 0.85 0.87 0.82 0.83 600700 0.83 down down correct
BBIG.US Vinco Ventures Inc 20200918 0 1.8 1.9 1.7701 1.8 135506 1.8
BBIO.US BridgeBio Pharma Inc 20200918 0 38.98 42.63 38.28 42.19 4690400 42.19 up up correct
BBQ.US BBQ Holdings Inc 20200918 0 4.67 4.8 4.22 4.23 59500 4.23 down down correct
BBSI.US Barrett Business Services Inc 20200918 0 52.94 53.57 51.8 52.88 92331 51.8035 down down correct
BCBP.US BCB Bancorp Inc 20200918 0 8.24 8.34 8.13 8.2 69544 7.741 down down correct
BCDA.US BioCardia Inc 20200918 0 2.39 2.5 2.39 2.45 106329 2.45 up up correct
BCDAW.US BioCardia Inc 20200918 0 0.7 0.7 0.62 0.62 3798 0.62 down down correct
BCEL.US Atreca Inc 20200918 0 14.75 15.31 14.557 14.91 1511100 14.91 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20200918 0 14.77 15.21 14.56 15.09 612671 15.09 up up correct
BCML.US BayCom Corp 20200918 0 11.5 11.72 11.09 11.6 86100 11.6 up up correct
BCOR.US Blucora Inc 20200918 0 9.34 9.49 8.9 8.995 841537 8.995 down down correct
BCOV.US Brightcove Inc 20200918 0 10.09 10.26 9.98 10.19 253363 10.19 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20200918 0 7.3328 7.3708 7.2188 7.3708 3816 7.3708 up up correct
BCPC.US Balchem Corporation 20200918 0 96.28 97.29 94.5913 96.97 465729 96.0968 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20200918 0 4 4.045 3.89 4.01 9676217 4.01 up up correct
BCTX.US BriaCell Therapeutics Corp 20200918 0 4.54 4.54 4.5284 4.5284 500 4.5284 down down correct
BCYC.US Bicycle Therapeutics plc 20200918 0 20.98 21.59 19.819 19.819 37200 19.819 down up incorrect
BDREX.US BDREX 20200918 0 9.57 9.57 9.57 9.57 0 1.8173
BDRWX.US BDRWX 20200918 0 9.56 9.56 9.56 9.56 0 1.8015
BDSI.US BioDelivery Sciences International Inc 20200918 0 4.1 4.13 4.03 4.07 1000831 4.07 down down correct
BDTX.US Black Diamond Therapeutics Inc 20200918 0 31.43 32 29.86 30.09 1368830 30.09 down down correct
BEAM.US Beam Therapeutics Inc 20200918 0 28.39 29.915 27.66 29.45 3838600 29.45 up up correct
BECN.US Beacon Roofing Supply Inc 20200918 0 30.67 31.14 29.61 29.81 1686809 29.81 down down correct
BEEM.US Beam Global 20200918 0 12.84 13.31 12 12.93 187362 12.93 up up correct
BEEMW.US Beam Global 20200918 0 7.0984 7.1398 6.04 6.82 10073 6.82 down down correct
BELFA.US Bel Fuse Inc 20200918 0 10.65 10.65 10.5 10.5 202 10.2739 down down correct
BELFB.US Bel Fuse Inc 20200918 0 11.19 11.3008 10.88 11.1 87938 10.8212 down down correct
BFC.US Bank First Corporation 20200918 0 62.95 62.99 60.5212 62.65 40655 61.2394 down down correct
BFI.US BurgerFi International Inc 20200918 0 13.32 14.96 13.02 14.96 720274 14.96 up up correct
BFIIW.US BurgerFi International LLC 20200918 0 2.95 3.31 2.86 3.24 405008 3.24 up up correct
BFIN.US BankFinancial Corporation 20200918 0 7.76 7.76 7.49 7.5 95752 7.1246 down down correct
BFRA.US Biofrontera AG 20200918 0 8.78 9.1 8.57 8.91 81120 8.91 up up correct
BFST.US Business First Bancshares Inc 20200918 0 15.13 15.56 14.565 14.74 740413 14.3902 down down correct
BGCP.US BGC Partners Inc 20200918 0 2.5 2.51 2.45 2.49 4481791 2.4631 down down correct
BGFDX.US BGFDX 20200918 0 23.07 23.07 23.07 23.07 0 22.1448
BGFLX.US BGFLX 20200918 0 23.04 23.04 23.04 23.04 0 22.0751
BGFTX.US BGFTX 20200918 0 23 23 23 23 0 22.1204
BGFV.US Big 5 Sporting Goods Corporation 20200918 0 6.33 7.17 6.245 6.77 1863766 6.0724 up up correct
BGFVX.US BGFVX 20200918 0 24.01 24.01 24.01 24.01 0 23.0906
BGNE.US BeiGene Ltd 20200918 0 267.62 275.34 262.87 273.96 491700 273.96 up up correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20200918 0 1.1 1.11 1.05 1.08 138900 1.08 down down correct
BHF.US Brighthouse Financial Inc 20200918 0 28.61 29.1 28.16 28.29 2148100 28.29 down down correct
BHFAL.US Brighthouse Financial Inc 20200918 0 26.71 26.7625 26.71 26.7479 18154 24.8673 up up correct
BHFAO.US Brighthouse Financial Inc 20200918 0 26.95 27.09 26.87 27.02 12022 25.0425 up up correct
BHFAP.US Brighthouse Financial Inc 20200918 0 26.94 26.94 26.5681 26.78 7445 24.8358 down up incorrect
BHTG.US BioHiTech Global Inc 20200918 0 1.28 1.31 1.25 1.25 130700 1.25 down down correct
BIDU.US Baidu Inc 20200918 0 124.595 125.1 122.51 124.66 3237714 124.66 up up correct
BIGC.US BigCommerce Holdings Inc 20200918 0 75.3 76.57 72.2601 74.96 2871243 74.96 down down correct
BIIB.US Biogen Inc 20200918 0 275.64 276.01 269.87 274.48 3069260 274.48 down down correct
BILI.US Bilibili Inc 20200918 0 44.47 44.55 41.64 43.08 5182500 43.08 down down correct
BIMI.US BIMI International Medical Inc 20200918 0 1.68 1.75 1.66 1.7 88221 1.7 up up correct
BIOC.US Biocept Inc 20200918 0 4.42 4.56 4.355 4.49 329799 4.49 up up correct
BIOL.US BIOLASE Inc 20200918 0 0.3112 0.3199 0.305 0.305 1275732 0.305 down down correct
BIOX.US Bioceres Crop Solutions Corp 20200918 0 5.63 5.64 5.63 5.64 400 5.64 up down incorrect
BITF.US Bitfarms Ltd. Common Stock 20200918 0 0.36 0.36 0.35 0.35 26060 0.35 down down correct
BIVI.US BioVie Inc 20200918 0 10.5 10.99 9.7 9.99 553500 9.99 down down correct
BJRI.US BJ's Restaurants Inc 20200918 0 34.83 36.02 33.29 33.53 1080665 33.53 down down correct
BKCC.US BlackRock Capital Investment Corporation 20200918 0 2.61 2.65 2.55 2.65 1823920 2.3209 up up correct
BKEP.US Blueknight Energy Partners L.P 20200918 0 1.5 1.54 1.46 1.51 159774 1.3888 up up correct
BKEPP.US Blueknight Energy Partners L.P 20200918 0 5.91 5.91 5.86 5.86 6830 5.1905 down down correct
BKNG.US Booking Holdings Inc 20200918 0 1791.16 1794.52 1720 1732.28 629300 1732.28 down down correct
BKR.US Baker Hughes Company 20200918 0 15.02 15.61 15.01 15.17 8862243 14.5388 up up correct
BKSC.US Bank of South Carolina Corporation 20200918 0 16.325 16.6337 16.2101 16.5 4509 15.704 up down incorrect
BKYI.US BIO 20200918 0 0.49 0.505 0.4742 0.4742 183807 3.7936 down down correct
BL.US BlackLine Inc 20200918 0 80.73 83.42 80.19 82.38 682400 82.38 up down incorrect
BLBD.US Blue Bird Corporation 20200918 0 12.72 12.87 12.45 12.57 106280 12.57 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20200918 0 2.95 2.95 2.95 2.95 0 2.95
BLCM.US Bellicum Pharmaceuticals Inc 20200918 0 6.87 8 6.68 7.74 309400 7.74 up down incorrect
BLCT.US BlueCity Holdings Limited 20200918 0 10.77 11.389 10.77 10.79 24600 10.79 up up correct
BLDE.US Blade Air Mobility Inc 20200918 0 10.1 10.11 10.09 10.11 105000 10.11 up up correct
BLDEW.US Blade Air Mobility Inc 20200918 0 1.07 1.25 1.06 1.25 43246 1.25 up up correct
BLDP.US Ballard Power Systems Inc 20200918 0 15.8 16.39 15.7 15.91 4964700 15.91 up up correct
BLFS.US BioLife Solutions Inc 20200918 0 26.25 27.44 26 27.21 1982822 27.21 up up correct
BLI.US Berkeley Lights Inc 20200918 0 67.2 74.88 66.96 72.31 926200 72.31 up up correct
BLIN.US Bridgeline Digital Inc 20200918 0 1.92 2.1 1.89 1.95 116500 1.95 up up correct
BLKB.US Blackbaud Inc 20200918 0 56.75 57.15 55.3 56.5 1847914 56.5 down down correct
BLMN.US Bloomin' Brands Inc 20200918 0 15.61 16.22 15.03 15.09 4359820 15.09 down down correct
BLNK.US Blink Charging Co 20200918 0 8.05 8.49 7.82 8.39 11021710 8.39 up down incorrect
BLNKW.US BLNKW 20200918 0 4 4.605 4 4.5 146837 4.5 up up correct
BLPH.US Bellerophon Therapeutics Inc 20200918 0 10.88 11.005 10.53 10.57 131054 10.57 down down correct
BLRX.US BioLineRx Ltd 20200918 0 1.75 1.79 1.71 1.75 90900 1.75
BLU.US BELLUS Health Inc 20200918 0 2.42 2.49 2.385 2.43 549542 2.43 up up correct
BLUCX.US Bluestone Community Development Fund 20200918 0 10.08 10.08 10.08 10.08 0 9.815
BLUE.US bluebird bio Inc 20200918 0 55.9822 56.6919 54.1381 56.6319 827057 36.6787 up down incorrect
BMRA.US Biomerica Inc 20200918 0 7.09 7.74 7.09 7.56 338951 7.56 up up correct
BMRC.US Bank of Marin Bancorp 20200918 0 30.21 30.73 29.51 30.73 108402 29.7098 up down incorrect
BMRN.US BioMarin Pharmaceutical Inc 20200918 0 78.81 79.72 77.18 79.38 4440889 79.38 up up correct
BMTC.US Bryn Mawr Bank Corporation 20200918 0 26.59 26.7 25.98 26.64 222113 25.6551 up up correct
BNFT.US Benefitfocus Inc 20200918 0 11.25 11.68 11.01 11.34 677214 11.34 up up correct
BNGO.US Bionano Genomics Inc 20200918 0 0.63 0.655 0.6171 0.6171 10818890 0.6171 down up incorrect
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20200918 0 0.21 0.21 0.2 0.2099 13169 0.2099 down down correct
BNR.US Burning Rock Biotech Limited 20200918 0 22.06 23.1 21.475 22.71 91148 22.71 up up correct
BNSO.US Bonso Electronics International Inc 20200918 0 3.62 3.64 3.62 3.64 2792 3.64 up down incorrect
BNTC.US Benitec Biopharma Inc 20200918 0 7.05 7.05 5.9436 6.77 11393 6.77 down down correct
BNTX.US BioNTech SE 20200918 0 68.01 68.44 65.17 67 2608900 67 down down correct
BOCH.US Bank of Commerce Holdings 20200918 0 7.05 7.13 6.85 7.13 77619 6.9421 up up correct
BOKF.US BOK Financial Corporation 20200918 0 54.13 54.25 52.67 52.93 461970 51.3364 down down correct
BOMN.US Boston Omaha Corporation 20200918 0 16.6 16.6 15.73 15.8 416600 15.8 down down correct
BOOM.US DMC Global Inc 20200918 0 34.31 35.43 33.9 34.8 315379 34.8 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20200918 0 2.26 2.64 2.26 2.52 4094 2.52 up up correct
BOTJ.US Bank of the James Financial Group Inc 20200918 0 10.15 10.355 9.78 9.78 10517 8.6873 down down correct
BOXL.US Boxlight Corporation 20200918 0 1.48 1.58 1.405 1.45 7683400 1.45 down down correct
BPMC.US Blueprint Medicines Corporation 20200918 0 78.87 79.89 77.415 79.45 826267 79.45 up up correct
BPOP.US Popular Inc 20200918 0 37.64 38.445 37.13 38.03 1855270 36.8802 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20200918 0 25.01 25.42 25.01 25.42 342 23.7259 up down incorrect
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20200918 0 26.03 26.26 26.03 26.05 1306 24.828 up up correct
BPRN.US The Bank of Princeton 20200918 0 19.51 19.51 18.9 18.9 17544 18.4072 down down correct
BPTH.US Bio 20200918 0 4.32 4.82 4.1 4.44 698008 4.44 up up correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20200918 0 11.78 11.87 11.4 11.45 2382200 10.8937 down down correct
BPYPN.US Brookfield Property Partners L.P 20200918 0 19.39 19.39 18.99 19 6500 17.5988 down down correct
BPYPO.US Brookfield Property Partners L.P 20200918 0 21.479 21.48 21.35 21.43 3600 19.7864 down down correct
BPYPP.US Brookfield Property Partners L.P 20200918 0 21.99 21.99 21.45 21.69 7200 20.0133 down up incorrect
BRAG.US Bragg Gaming Group Inc. Common Shares 20200918 0 0.4 0.4 0.375 0.39 92775 0.39 down down correct
BRID.US Bridgford Foods Corporation 20200918 0 18.4 18.4 18.08 18.1 3800 18.1 down down correct
BRKL.US Brookline Bancorp Inc 20200918 0 9.11 9.14 8.84 9.07 1171161 8.7044 down up incorrect
BRKR.US Bruker Corporation 20200918 0 39.28 39.44 38.36 38.63 1007193 38.5165 down down correct
BRKS.US Brooks Automation Inc 20200918 0 46.33 46.33 44.51 45.51 1726093 45.2927 down up incorrect
BRLIU.US Brilliant Acquisition Corporation 20200918 0 10.2 10.2 10.2 10.2 0 10.2
BRLIW.US Brilliant Acquisition Corporation 20200918 0 0.21 0.21 0.2 0.2 2900 0.2 down down correct
BROG.US Brooge Energy Limited 20200918 0 10.12 10.12 9.1 9.39 2629 9.39 down up incorrect
BROGW.US Brooge Energy Limited 20200918 0 0.495 0.495 0.495 0.495 100 0.495
BRP.US BRP Group Inc 20200918 0 26.09 26.85 25.42 26.38 2278100 26.38 up up correct
BRQS.US Borqs Technologies Inc 20200918 0 1.03 1.1 1.03 1.05 197341 1.05 up down incorrect
BRTX.US BioRestorative Therapies Inc. Common Stock 20200918 0 0.0184 0.0219 0.0158 0.0207 88494522 82.8 up up correct
BRY.US Berry Corporation 20200918 0 4.1 4.17 3.83 4.03 1233386 3.9151 down down correct
BSBK.US Bogota Financial Corp 20200918 0 7.93 7.93 7.6 7.9 28900 7.9 down down correct
BSET.US Bassett Furniture Industries Incorporated 20200918 0 14.13 14.31 13.68 14.22 62095 13.6004 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20200918 0 2.15 2.15 2.15 2.15 0 2.15
BSGM.US BioSig Technologies Inc 20200918 0 8.7 9 8.34 8.6 1160400 8.6 down down correct
BSQR.US BSQUARE Corporation 20200918 0 1.4 1.42 1.37 1.37 14700 1.37 down down correct
BSRR.US Sierra Bancorp 20200918 0 17.84 18.16 17.56 18.13 100112 17.3362 up up correct
BSVN.US Bank7 Corp 20200918 0 9.64 9.64 9.5 9.55 23995 9.16 down down correct
BTAI.US BioXcel Therapeutics Inc 20200918 0 48.8 49.3 47.64 48.4 1086900 48.4 down down correct
BTAQU.US Burgundy Technology Acquisition Corporation 20200918 0 9.995 10 9.99 10 95700 10 up up correct
BTB.US Bit Brother Limited 20200918 0 1.74 1.78 1.71 1.76 76900 1.76 up up correct
BTBT.US Bit Digital Inc 20200918 0 4.34 4.51 4.146 4.45 82373 4.45 up up correct
BTCS.US BTCS Inc. Common Stock 20200918 0 0.18 0.188 0.1601 0.1684 33071 1.6844 down down correct
BTCY.US Biotricity Inc. Common Stock 20200918 0 1.16 1.2 1.16 1.18 4945 1.18 up up correct
BTRS.US BTRS Holdings Inc 20200918 0 10.7 10.85 10.65 10.7503 151694 10.7503 up up correct
BTRSW.US BTRS Holdings Inc 20200918 0 1.4759 1.6399 1.4759 1.5 101019 1.5 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20200918 0 1.73 2.4 1.67 1.99 2577646 3.98 up up correct
BUSE.US First Busey Corporation 20200918 0 17.19 17.19 16.79 16.93 512606 16.1077 down down correct
BVXV.US BiondVax Pharmaceuticals Ltd 20200918 0 41.17 42.56 39 42.47 62726 42.47 up up correct
BWAY.US BrainsWay Ltd 20200918 0 6.01 6.2 6 6.05 8000 6.05 up up correct
BWB.US Bridgewater Bancshares Inc 20200918 0 9.75 9.93 9.54 9.93 182100 9.93 up up correct
BWEN.US Broadwind Inc 20200918 0 3.04 3.16 2.97 3.04 143000 3.04
BWFG.US Bankwell Financial Group Inc 20200918 0 15.45 15.63 15.3 15.5 34970 15.018 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20200918 0 19.82 20.09 19 19.59 46900 18.428 down up incorrect
BXRX.US Baudax Bio Inc 20200918 0 3.41 3.56 3.41 3.45 202415 3.45 up up correct
BYFC.US Broadway Financial Corporation 20200918 0 1.53 1.53 1.47 1.47 233795 1.47 down down correct
BYND.US Beyond Meat Inc 20200918 0 150 153.44 146.02 149.04 8810022 149.04 down down correct
BYRN.US Byrna Technologies Inc 20200918 0 17.2 17.2 16.5 16.9 9359 16.9 down up incorrect
BYSI.US BeyondSpring Inc 20200918 0 15.25 15.59 15.06 15.23 193600 15.23 down down correct
BZUN.US Baozun Inc 20200918 0 35.06 35.1978 33.77 34.66 947532 34.66 down down correct
CAAS.US China Automotive Systems Inc 20200918 0 3.2571 3.2736 3.1501 3.22 12898 3.22 down down correct
CABA.US Cabaletta Bio Inc 20200918 0 11.96 12.14 11.68 11.68 302300 11.68 down down correct
CAC.US Camden National Corporation 20200918 0 30.81 30.84 30 30.77 146605 29.5076 down down correct
CACC.US Credit Acceptance Corporation 20200918 0 328.82 329.08 317.93 319.64 231617 319.64 down down correct
CADCX.US CADCX 20200918 0 23.86 23.86 23.86 23.86 0 22.3545
CADE.US PA 20200918 0 25.94 25.94 25.43 25.6 8867 23.9953 down down correct
CADEX.US CADEX 20200918 0 23.9 23.9 23.9 23.9 0 22.5018
CADFX.US CION Ares Diversified Credit Fund W 20200918 0 24.02 24.02 24.02 24.02 0 22.5203
CADSX.US CADSX 20200918 0 23.96 23.96 23.96 23.96 0 22.4573
CADUX.US CADUX 20200918 0 23.97 23.97 23.97 23.97 0 22.4709
CADWX.US CADWX 20200918 0 23.9 23.9 23.9 23.9 0 22.3988
CAKE.US The Cheesecake Factory Incorporated 20200918 0 29.56 30.43 29.04 29.32 1634668 29.32 down up incorrect
CALA.US Calithera Biosciences Inc 20200918 0 3.73 3.82 3.62 3.82 795000 3.82 up up correct
CALB.US California BanCorp 20200918 0 13.24 13.24 12.235 12.85 23549 12.85 down down correct
CALM.US Cal 20200918 0 39.58 40.07 38.77 39.03 880094 38.9949 down down correct
CALT.US Calliditas Therapeutics AB (publ) 20200918 0 24.73 25.91 23.59 23.8 22100 23.8 down down correct
CAMP.US CalAmp Corp 20200918 0 8.54 8.77 8.4 8.745 632852 8.745 up down incorrect
CAMT.US Camtek Ltd 20200918 0 15.54 15.66 15.06 15.36 38700 15.36 down down correct
CAN.US Canaan Inc 20200918 0 1.9 1.93 1.81 1.86 5555700 1.86 down down correct
CAPR.US Capricor Therapeutics Inc 20200918 0 5.78 6.57 5.32 5.56 3992222 5.56 down down correct
CAR.US Avis Budget Group Inc 20200918 0 32.57 32.59 30.67 30.94 3046798 30.94 down down correct
CARA.US Cara Therapeutics Inc 20200918 0 14.83 14.84 14.23 14.53 706029 14.53 down down correct
CARE.US Carter Bankshares Inc 20200918 0 7.2 7.24 6.95 7.01 155700 7.01 down down correct
CARG.US CarGurus Inc 20200918 0 24.06 24.52 23.25 23.33 2161600 23.33 down down correct
CARV.US Carver Bancorp Inc 20200918 0 6.12 6.23 6.05 6.19 116652 6.19 up up correct
CASA.US Casa Systems Inc 20200918 0 4.34 4.355 4.11 4.26 558600 4.26 down down correct
CASH.US Meta Financial Group Inc 20200918 0 19.49 20.15 19.49 20.08 789619 19.9733 up up correct
CASI.US CASI Pharmaceuticals Inc 20200918 0 1.76 1.76 1.57 1.62 1280900 1.62 down down correct
CASS.US Cass Information Systems Inc 20200918 0 37.37 38.36 36.785 38.27 177310 37.096 up up correct
CASY.US Casey's General Stores Inc 20200918 0 177.21 177.24 172.91 173.41 461210 171.9038 down down correct
CATB.US Catabasis Pharmaceuticals Inc 20200918 0 7 7.09 6.82 7 311297 42
CATC.US Cambridge Bancorp 20200918 0 53.26 53.26 51.13 51.13 34801 49.3234 down down correct
CATY.US Cathay General Bancorp 20200918 0 23.31 23.4 22.67 22.85 1462292 22.093 down down correct
CBAN.US Colony Bankcorp Inc 20200918 0 10.68 10.75 10.41 10.75 21279 10.3986 up up correct
CBAT.US CBAK Energy Technology Inc 20200918 0 0.9199 0.9598 0.8722 0.93 1236109 0.93 up up correct
CBAY.US CymaBay Therapeutics Inc 20200918 0 6.62 6.95 6.52 6.92 2230946 6.92 up up correct
CBFV.US CB Financial Services Inc 20200918 0 19.71 20.34 19.27 20 27190 18.9369 up up correct
CBIO.US Catalyst Biosciences Inc 20200918 0 4.93 5.21 4.74 4.82 584274 4.82 down down correct
CBLI.US Cleveland BioLabs Inc 20200918 0 2.09 2.16 2.03 2.1 117577 2.1 up up correct
CBMB.US CBM Bancorp Inc 20200918 0 12.41 12.8 12.41 12.8 7054 11.981 up up correct
CBNK.US Capital Bancorp Inc 20200918 0 10.45 10.48 9.66 9.66 62615 9.6211 down down correct
CBOE.US Cboe Global Markets Inc 20200918 0 88.71 90.85 87.6275 90.85 1647554 89.3702 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20200918 0 124.33 124.855 118.06 118.28 726874 116.3286 down down correct
CBSH.US Commerce Bancshares Inc 20200918 0 56.77 56.92 55.68 56.13 1220728 49.9648 down down correct
CBTX.US CBTX Inc 20200918 0 16.47 16.47 15.51 15.78 212992 15.4085 down up incorrect
CCAC.US WT 20200918 0 1.15 1.16 1.0101 1.095 39788 1.095 down down correct
CCAP.US Crescent Capital BDC Inc 20200918 0 13.47 13.57 13.342 13.503 11200 11.888 up up correct
CCB.US Coastal Financial Corporation 20200918 0 16.12 16.12 14.52 14.59 66100 14.59 down up incorrect
CCBG.US Capital City Bank Group Inc 20200918 0 20.27 20.27 19.655 20.27 79316 19.666
CCD.US Calamos Dynamic Convertible and Income Fund 20200918 0 23.34 23.552 22.95 23.26 71605 21.2028 down up incorrect
CCEL.US Cryo 20200918 0 8.1 8.17 7.85 7.85 400 7.85 down down correct
CCEP.US Coca 20200918 0 43.6 43.69 41.83 41.92 1349279 39.661 down down correct
CCLFX.US CCLFX 20200918 0 10.33 10.33 10.33 10.33 0 9.358
CCLP.US CSI Compressco LP 20200918 0 1.01 1.02 0.995 1 18133 0.9682 down down correct
CCMP.US CMC Materials Inc 20200918 0 147.91 147.99 139.5 140.46 464938 137.9624 down down correct
CCNC.US Code Chain New Continent Limited 20200918 0 1.08 1.09 1.07 1.09 5272 1.09 up up correct
CCNE.US CNB Financial Corporation 20200918 0 15.63 15.63 15.34 15.45 113436 14.9044 down up incorrect
CCNEP.US CNB Financial Corporation 20200918 0 25.58 25.65 25.578 25.65 1600 23.5922 up up correct
CCOI.US Cogent Communications Holdings Inc 20200918 0 64.65 64.65 61.84 61.93 1121779 58.5014 down down correct
CCRN.US Cross Country Healthcare Inc 20200918 0 6.42 6.65 6.28 6.62 804221 6.62 up up correct
CCXI.US ChemoCentryx Inc 20200918 0 53.37 56.51 52.5025 55.31 2372480 55.31 up up correct
CDEV.US Centennial Resource Development Inc 20200918 0 0.71 0.81 0.7 0.74 15816300 0.74 up up correct
CDK.US CDK Global Inc 20200918 0 43.6 43.97 42.835 43.63 2582222 42.9131 up up correct
CDLX.US Cardlytics Inc 20200918 0 63.71 65.6 62.89 65.52 1852600 65.52 up down incorrect
CDMO.US Avid Bioservices Inc 20200918 0 7.88 8.18 7.77 7.93 727800 7.93 up up correct
CDNA.US CareDx Inc 20200918 0 33.66 34.48 32.79 34.03 1365149 34.03 up up correct
CDNS.US Cadence Design Systems Inc 20200918 0 101.86 101.96 98.64 99.76 3428164 99.76 down down correct
CDTX.US Cidara Therapeutics Inc 20200918 0 3.25 3.31 3.1 3.13 557200 3.13 down down correct
CDW.US CDW Corporation 20200918 0 115 115.26 112.17 112.82 1240261 111.4108 down down correct
CDXC.US ChromaDex Corporation 20200918 0 4.58 4.61 4.43 4.46 343684 4.46 down up incorrect
CDXS.US Codexis Inc 20200918 0 12.17 12.2 11.78 12.18 586100 12.18 up up correct
CDZI.US Cadiz Inc 20200918 0 10.05 10.07 9.91 10.055 313519 10.055 up down incorrect
CECE.US CECO Environmental Corp 20200918 0 8.19 8.49 8.12 8.33 312108 8.33 up up correct
CEDAX.US CEDAX 20200918 0 23.85 23.85 23.85 23.85 0 23.2634
CEDIX.US Destra International & Event 20200918 0 23.86 23.86 23.86 23.86 0 22.794
CEDLX.US CEDLX 20200918 0 23.83 23.83 23.83 23.83 0 23.2872
CEDTX.US CEDTX 20200918 0 23.81 23.81 23.81 23.81 0 23.3018
CELC.US Celcuity Inc 20200918 0 5.572 5.77 5.47 5.77 6500 5.77 up up correct
CELH.US Celsius Holdings Inc 20200918 0 22.18 24.2 21.14 21.92 1563062 21.92 down down correct
CELU.US Celularity Inc 20200918 0 10.6 10.6 10.51 10.6 108500 10.6
CEMI.US Chembio Diagnostics Inc 20200918 0 4.52 4.7 4.34 4.66 2626800 4.66 up down incorrect
CENT.US Central Garden & Pet Company 20200918 0 38.23 39.63 37.5 38.63 299000 38.63 up up correct
CENTA.US Central Garden & Pet Company 20200918 0 35.56 37.15 34.4 35.03 801810 35.03 down up incorrect
CENX.US Century Aluminum Company 20200918 0 9.45 9.62 8.97 9.2 4374119 9.2 down down correct
CERC.US Cerecor Inc 20200918 0 2.86 2.96 2.71 2.78 1966884 2.78 down down correct
CERE.US Cerevel Therapeutics Holdings Inc 20200918 0 11.29 12.24 10.9 11.0002 665056 11.0002 down down correct
CERN.US Cerner Corporation 20200918 0 72.1 72.135 69.33 69.85 2784144 68.6536 down down correct
CERS.US Cerus Corporation 20200918 0 6.4 6.42 6.24 6.33 1839999 6.33 down down correct
CETX.US Cemtrex Inc 20200918 0 1.07 1.08 1 1.03 977217 1.03 down down correct
CETXP.US Cemtrex Inc 20200918 0 1.86 1.86 1.86 1.86 445 1.687
CETXW.US Cemtrex Inc. Series 1 Warrant 20200918 0 0.0646 0.0646 0.0557 0.0557 15413 0.0557 down down correct
CEVA.US CEVA Inc 20200918 0 37.16 37.165 36.14 36.86 330927 36.86 down down correct
CFB.US CrossFirst Bankshares Inc 20200918 0 10 10 9.56 9.63 1379900 9.63 down up incorrect
CFBK.US CF Bankshares Inc 20200918 0 11.69 11.85 11.31 11.85 7955 11.7439 up up correct
CFFI.US C&F Financial Corporation 20200918 0 30.97 30.97 29.4902 30.09 15449 28.8762 down down correct
CFFN.US Capitol Federal Financial Inc 20200918 0 9.49 9.525 9.25 9.28 2123533 8.6937 down down correct
CFMS.US Conformis Inc 20200918 0 0.851 0.87 0.782 0.79 589000 0.79 down up incorrect
CFRX.US ContraFect Corporation 20200918 0 5.78 5.97 5.63 5.73 1410700 5.73 down down correct
CG.US The Carlyle Group Inc 20200918 0 25 25.11 24.58 24.73 1646807 23.9765 down up incorrect
CGBD.US TCG BDC Inc 20200918 0 9.23 9.29 9.17 9.25 324410 7.9251 up up correct
CGC.US Canopy Growth Corporation 20200918 0 16.35 16.551 16.2 16.36 2108400 16.36 up down incorrect
CGCCX.US Griffin Inst Access Credit Fund CL C 20200918 0 23.16 23.16 23.16 23.16 0 21.7532
CGEN.US Compugen Ltd 20200918 0 18.35 18.91 17.8 18.86 1905255 18.86 up up correct
CGNX.US Cognex Corporation 20200918 0 63.54 63.83 60.98 61.52 1625062 59.6758 down down correct
CGO.US Calamos Global Total Return Fund 20200918 0 12.38 12.4 12.25 12.3 26758 11.1499 down down correct
CGRN.US Capstone Green Energy Corporation 20200918 0 4.21 4.24 4.01 4.15 119505 4.15 down down correct
CHCI.US Comstock Holding Companies Inc 20200918 0 2.32 2.334 2.28 2.28 37572 2.28 down down correct
CHCO.US City Holding Company 20200918 0 60.99 61.13 60.13 60.68 273927 58.273 down down correct
CHDN.US Churchill Downs Incorporated 20200918 0 163.76 165.4224 156.04 158.31 564858 157.2795 down down correct
CHEF.US The Chefs' Warehouse Inc 20200918 0 17.6 17.86 16.72 16.99 1612918 16.99 down down correct
CHEK.US Check 20200918 0 0.3735 0.3797 0.3582 0.3688 969668 0.3688 down up incorrect
CHI.US Calamos Convertible Opportunities and Income Fund 20200918 0 11.27 11.33 11.18 11.24 203969 10.2274 down down correct
CHKP.US Check Point Software Technologies Ltd 20200918 0 120.31 121.93 117.65 118 1665193 118 down down correct
CHMG.US Chemung Financial Corporation 20200918 0 30.44 30.44 29.65 30.24 15398 29.2172 down down correct
CHNG.US Change Healthcare Inc 20200918 0 15.05 15.145 14.61 14.73 2743400 14.73 down down correct
CHNGU.US Change Healthcare Inc 20200918 0 54.27 54.27 54.27 54.27 50000 51.5009
CHNR.US China Natural Resources Inc 20200918 0 1.11 1.1101 1.07 1.1 67418 1.1 down down correct
CHPM.US CHP Merger Corp 20200918 0 10.19 10.3 10.18 10.26 97000 10.26 up down incorrect
CHPMU.US CHP Merger Corp 20200918 0 10.55 10.55 10.55 10.55 0 10.55
CHPMW.US CHP Merger Corp 20200918 0 1.1 1.19 1.1 1.12 33410 1.12 up up correct
CHRS.US Coherus BioSciences Inc 20200918 0 19.4 20.11 19.21 19.89 3321873 19.89 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20200918 0 103.25 104.84 102.52 103.13 2272451 100.3241 down down correct
CHSCL.US CHS Inc 20200918 0 28.02 28.21 27.738 28.14 11746 25.9668 up down incorrect
CHSCM.US CHS Inc 20200918 0 26.4 26.75 26.2501 26.63 22194 24.6906 up up correct
CHSCN.US CHS Inc 20200918 0 26.89 27.21 26.8301 27.19 7440 25.1153 up up correct
CHSCO.US CHS Inc 20200918 0 28 28 27.6802 27.85 5000 25.5525 down down correct
CHSCP.US CHS Inc 20200918 0 28.32 28.687 28.32 28.34 6688 26.1062 up up correct
CHTR.US Charter Communications Inc 20200918 0 622.08 628.3 611.79 625.25 1969005 625.25 up up correct
CHUY.US Chuy's Holdings Inc 20200918 0 21.18 21.579 20.14 20.29 1030399 20.29 down down correct
CHW.US Calamos Global Dynamic Income Fund 20200918 0 8.33 8.37 8.2305 8.29 140329 7.4676 down down correct
CHX.US ChampionX Corporation 20200918 0 9.7 9.719 9.08 9.16 2926200 9.16 down up incorrect
CHY.US Calamos Convertible and High Income Fund 20200918 0 11.9 12.035 11.84 11.95 197477 10.8703 up up correct
CIDM.US Cinedigm Corp 20200918 0 0.65 0.6588 0.6115 0.633 6174228 0.633 down down correct
CIGI.US Colliers International Group Inc 20200918 0 66.26 66.36 63.87 64.98 51489 64.9155 down down correct
CIH.US China Index Holdings Limited 20200918 0 1.6 1.68 1.55 1.68 81900 1.68 up down incorrect
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20200918 0 0.02 0.02 0.02 0.02 0 0.02
CINF.US Cincinnati Financial Corporation 20200918 0 76.98 78.61 76.85 78.01 1741462 75.751 up up correct
CIVB.US Civista Bancshares Inc 20200918 0 12.91 12.91 12.53 12.67 80915 12.2872 down down correct
CIZN.US Citizens Holding Company 20200918 0 20.79 21.75 20.69 21.5 29222 20.2193 up up correct
CJJD.US China Jo 20200918 0 0.9559 0.97 0.932 0.9601 172921 0.9601 up up correct
CKPT.US Checkpoint Therapeutics Inc 20200918 0 3.1 3.4 3.01 3.4 4983700 3.4 up up correct
CLAR.US Clarus Corporation 20200918 0 14.67 14.98 14.36 14.47 204412 14.3838 down down correct
CLBK.US Columbia Financial Inc 20200918 0 11.41 11.5 11.27 11.46 590100 11.46 up up correct
CLBS.US Caladrius Biosciences Inc 20200918 0 2.05 2.05 1.91 1.92 365664 1.92 down down correct
CLDB.US Cortland Bancorp 20200918 0 18.24 18.94 16.51 16.52 31364 16.038 down down correct
CLDX.US Celldex Therapeutics Inc 20200918 0 12.11 13.1199 12.11 12.94 1322190 12.94 up down incorrect
CLEU.US China Liberal Education Holdings Limited 20200918 0 6.8 6.81 4.86 5.92 297100 5.92 down down correct
CLFD.US Clearfield Inc 20200918 0 21.22 21.65 20.89 21.59 144090 21.59 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20200918 0 8.23 8.585 8.027 8.21 16200 8.21 down down correct
CLIR.US ClearSign Technologies Corporation 20200918 0 2.44 2.46 2.31 2.43 78275 2.43 down down correct
CLLS.US Cellectis S.A 20200918 0 20.29 20.99 20.24 20.84 156123 20.84 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20200918 0 2.92 2.92 2.77 2.85 193920 2.85 down down correct
CLNE.US Clean Energy Fuels Corp 20200918 0 2.61 2.825 2.55 2.74 4711537 2.74 up up correct
CLNN.US Clene Inc 20200918 0 10.91 10.92 10.8 10.81 3223 10.81 down down correct
CLOV.US Clover Health Investments Corp 20200918 0 12.51 12.74 12.25 12.56 922024 12.56 up up correct
CLPS.US CLPS Incorporation 20200918 0 3.11 3.1241 2.9 2.95 30729 2.95 down up incorrect
CLPT.US ClearPoint Neuro Inc 20200918 0 5.57 6.72 5.57 5.89 329800 5.89 up up correct
CLRB.US Cellectar Biosciences Inc 20200918 0 1.19 1.2981 1.18 1.21 482607 1.21 up up correct
CLRO.US ClearOne Inc 20200918 0 2.79 2.87 2.53 2.59 2246300 2.59 down down correct
CLSD.US Clearside Biomedical Inc 20200918 0 1.69 1.75 1.6601 1.73 109691 1.73 up up correct
CLSK.US CleanSpark Inc 20200918 0 10.36 11.55 10.22 11.55 2251516 11.55 up up correct
CLSN.US Celsion Corporation 20200918 0 0.7999 0.8455 0.7895 0.7895 1202539 0.7895 down up incorrect
CLVS.US Clovis Oncology Inc 20200918 0 7.5 7.52 6.73 6.965 8529715 6.965 down down correct
CLWT.US Euro Tech Holdings Company Limited 20200918 0 1.5553 1.62 1.5002 1.62 22300 1.5338 up up correct
CLXT.US Calyxt Inc 20200918 0 6.28 6.39 6.04 6.38 124500 6.38 up up correct
CMBM.US Cambium Networks Corporation 20200918 0 16.71 17.212 16.18 16.47 155000 16.47 down down correct
CMCO.US Columbus McKinnon Corporation 20200918 0 36.26 37.76 35.15 35.77 220286 35.5266 down down correct
CMCSA.US Comcast Corporation 20200918 0 45.48 45.85 44.29 45.26 39626008 44.2366 down down correct
CMCT.US CIM Commercial Trust Corporation 20200918 0 11.14 11.555 9.7 10.34 205834 9.9183 down up incorrect
CME.US CME Group Inc 20200918 0 172.21 172.49 168.42 169.05 2325122 160.837 down down correct
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20200918 0 11.54 11.56 11.12 11.12 8652300 11.12 down down correct
CMII.US CM Life Sciences II Inc 20200918 0 0.03 0.03 0.03 0.03 0 0.03
CMLS.US Cumulus Media Inc 20200918 0 5.18 5.25 4.95 4.96 123800 4.96 down down correct
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20200918 0 0.11 0.11 0.11 0.11 0 0.11
CMMB.US Chemomab Therapeutics Ltd 20200918 0 16.48 17.28 16.1792 17.12 1499 17.12 up up correct
CMPI.US Checkmate Pharmaceuticals Inc 20200918 0 11.46 11.95 10.48 10.67 579800 10.67 down up incorrect
CMPR.US Cimpress plc 20200918 0 81.39 81.69 75.88 77.03 626125 77.03 down up incorrect
CMPS.US COMPASS Pathways plc 20200918 0 23.4 29.01 22.51 29 2999363 29 up up correct
CMRX.US Chimerix Inc 20200918 0 2.5135 2.89 2.48 2.85 1046633 2.85 up up correct
CMTL.US Comtech Telecommunications Corp 20200918 0 15.48 15.51 15.03 15.45 390062 15.0904 down down correct
CNBKA.US Century Bancorp Inc 20200918 0 66.8 67.22 65.16 67.19 30852 66.568 up up correct
CNCE.US Concert Pharmaceuticals Inc 20200918 0 11.1 11.72 10.62 10.66 359400 10.66 down down correct
CNDT.US Conduent Incorporated 20200918 0 3.58 3.7 3.45 3.59 3570000 3.59 up up correct
CNET.US ZW Data Action Technologies Inc 20200918 0 1.3 1.32 1.27 1.28 33852 1.28 down down correct
CNFR.US Conifer Holdings Inc 20200918 0 2.5553 2.62 2.5 2.62 5362 2.62 up up correct
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20200918 0 21.2 21.2 21.2 21.2 101 19.4072
CNNB.US Cincinnati Bancorp Inc 20200918 0 8.93 9.27 8.93 9.27 14700 9.27 up down incorrect
CNOB.US ConnectOne Bancorp Inc 20200918 0 15.2 15.2 14.59 14.67 282982 14.3697 down down correct
CNRLX.US CNRLX 20200918 0 11.28 11.28 11.28 11.28 0 11.28
CNROX.US CNROX 20200918 0 9.37 9.37 9.37 9.37 0 8.244
CNSL.US Consolidated Communications Holdings Inc 20200918 0 6.03 6.23 5.925 6.17 1666067 6.17 up down incorrect
CNSP.US CNS Pharmaceuticals Inc 20200918 0 1.96 2 1.88 1.88 85100 1.88 down down correct
CNTG.US Centogene N.V 20200918 0 11.26 11.85 11.22 11.33 572100 11.33 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20200918 0 242 244 242 244 35800 244 up up correct
CNTY.US Century Casinos Inc 20200918 0 6.18 6.28 5.85 5.88 766886 5.88 down down correct
CNXN.US PC Connection Inc 20200918 0 42.89 42.93 41.69 42.51 187510 41.397 down up incorrect
COCP.US Cocrystal Pharma Inc 20200918 0 1.04 1.06 0.984 1 822303 1 down up incorrect
CODA.US Coda Octopus Group Inc 20200918 0 6.01 6.02 5.75 5.77 49191 5.77 down down correct
CODX.US Co 20200918 0 14.15 14.99 14.07 14.82 2389119 14.82 up up correct
COFS.US ChoiceOne Financial Services Inc 20200918 0 27.95 28.1 26.16 26.16 189937 25.0549 down down correct
COGT.US Cogent Biosciences Inc 20200918 0 2.86 3.05 2.78 2.94 787983 11.76 up up correct
COHR.US Coherent Inc 20200918 0 110.36 113.0979 107.04 108.7 279384 108.7 down up incorrect
COHU.US Cohu Inc 20200918 0 17.5 17.67 17.13 17.56 551344 17.56 up down incorrect
COKE.US Coca 20200918 0 251.31 254.27 242.79 244.62 71848 243.6388 down down correct
COLB.US Columbia Banking System Inc 20200918 0 25.57 25.62 24.9 25.5 1166957 24.5416 down down correct
COLL.US Collegium Pharmaceutical Inc 20200918 0 19.89 20.33 19.41 20.23 769949 20.23 up up correct
COLM.US Columbia Sportswear Company 20200918 0 90.63 90.92 88.62 89.25 570389 88.362 down down correct
COMM.US CommScope Holding Company Inc 20200918 0 9.75 9.88 9.45 9.63 3360439 9.4558 down up incorrect
COMS.US COMSovereign Holding Corp 20200918 0 2.56 2.75 2.52 2.59 2358 7.77 up up correct
CONE.US CyrusOne Inc 20200918 0 74.74 74.74 72 72.59 1785438 70.0507 down down correct
CONN.US Conn's Inc 20200918 0 10.2 10.2 9.75 9.96 699239 9.96 down up incorrect
COOP.US Mr. Cooper Group Inc 20200918 0 21.41 22.5 21.08 21.72 14369600 21.72 up down incorrect
CORE.US Core 20200918 0 30.31 30.65 29.4 29.71 659413 29.3304 down down correct
CORT.US Corcept Therapeutics Incorporated 20200918 0 17.37 18.01 17.27 17.99 1978476 17.99 up up correct
COST.US Costco Wholesale Corporation 20200918 0 340.2 341.22 331.2 335.96 3409322 324.2821 down down correct
COUP.US Coupa Software Incorporated 20200918 0 247.82 250.455 242.6 248.19 3019483 248.19 up up correct
COWN.US Cowen Inc 20200918 0 17.19 17.25 16.81 16.86 674190 16.632 down down correct
COWNL.US Cowen Group Inc 20200918 0 26.85 27.17 26.5515 26.87 1570 24.5742 up up correct
CPAA.US Conyers Park III Acquisition Corp. Class A Common Stock 20200918 0 10.24 10.25 10.21 10.25 70000 10.25 up down incorrect
CPAAW.US Conyers Park III Acquisition Corp. Warrants 20200918 0 1.77 1.86 1.7 1.85 63720 1.85 up up correct
CPHC.US Canterbury Park Holding Corporation 20200918 0 12.5 13 12.5 13 9800 13 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20200918 0 3.29 3.39 3.29 3.33 14000 3.33 up down incorrect
CPLP.US Capital Product Partners L.P 20200918 0 6.69 6.87 6.62 6.78 73983 6.4601 up up correct
CPRDX.US CPRDX 20200918 0 9.87 9.87 9.87 9.87 0 9.2786
CPREX.US CPREX 20200918 0 9.87 9.87 9.87 9.87 0 9.2552
CPRSX.US CPRSX 20200918 0 9.86 9.86 9.86 9.86 0 9.3493
CPRT.US Copart Inc 20200918 0 101.92 103.84 101.74 103.66 2533055 103.66 up up correct
CPRTX.US CPRTX 20200918 0 9.85 9.85 9.85 9.85 0 9.3286
CPRX.US Catalyst Pharmaceuticals Inc 20200918 0 3.41 3.41 3.21 3.36 3428719 3.36 down down correct
CPSH.US CPS Technologies Corporation 20200918 0 1.6 1.7 1.5425 1.6 195603 1.6
CPSI.US Computer Programs and Systems Inc 20200918 0 26.9 27.13 26.2 26.97 172100 26.97 up up correct
CPSS.US Consumer Portfolio Services Inc 20200918 0 3.41 3.72 3.41 3.72 34700 3.72 up up correct
CPTAG.US Capitala Finance Corp 20200918 0 22.63 22.94 22.02 22.7699 11110 21.1748 up up correct
CPTAL.US Capitala Finance Corp 20200918 0 23.79 23.79 23.5 23.5 12593 21.7736 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20200918 0 15.59 15.59 15.06 15.14 67400 13.6775 down down correct
CRAI.US CRA International Inc 20200918 0 40.59 41.52 39.96 41.25 79308 40.485 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20200918 0 1.97 1.98 1.75 1.9 33024100 1.9 down up incorrect
CRDF.US Cardiff Oncology Inc 20200918 0 8.47 9.1 8.08 8.71 6421165 8.71 up up correct
CRDFX.US CRDFX 20200918 0 23.17 23.17 23.17 23.17 0 21.7639
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20200918 0 23.16 23.16 23.16 23.16 0 21.3985
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20200918 0 3.39 3.4 2.96 2.99 99786 2.99 down down correct
CRDLX.US CRDLX 20200918 0 23.16 23.16 23.16 23.16 0 21.754
CRDTX.US Griffin Inst Access Credit Fund CL A 20200918 0 23.16 23.16 23.16 23.16 0 21.7536
CREDX.US CREDX 20200918 0 10.12 10.12 10.12 10.12 0 9.676
CREG.US China Recycling Energy Corporation 20200918 0 2.46 2.55 2.43 2.45 58076 2.45 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20200918 0 2.96 3.04 2.89 2.98 102904 2.98 up up correct
CREX.US Creative Realities Inc 20200918 0 1.15 1.15 1.08 1.11 161786 1.11 down down correct
CREXW.US Creative Realities Inc. WT EXP 110922 20200918 0 0.36 0.36 0.1712 0.1712 1100 0.1712 down down correct
CRIS.US Curis Inc 20200918 0 1.11 1.1961 1.11 1.12 808554 1.12 up up correct
CRMD.US CorMedix Inc 20200918 0 4.78 4.97 4.54 4.61 679249 4.61 down down correct
CRMT.US America's Car 20200918 0 86.69 88.06 86.19 87.01 99300 87.01 up down incorrect
CRNC.US Cerence Inc 20200918 0 58.1 58.18 53.81 54.68 1058400 54.68 down down correct
CRNT.US Ceragon Networks Ltd 20200918 0 2.5 2.5 2.36 2.42 487700 2.42 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20200918 0 16.28 16.28 15.65 15.77 142900 15.77 down down correct
CRON.US Cronos Group Inc 20200918 0 5.27 5.34 5.2 5.29 2182800 5.29 up up correct
CROX.US Crocs Inc 20200918 0 42.87 42.87 41 41.77 1449650 41.77 down down correct
CRSP.US CRISPR Therapeutics AG 20200918 0 85.75 87.71 83.4 85.9 643100 85.9 up up correct
CRTD.US Creatd Inc 20200918 0 3.06 3.22 3.035 3.2 47858 3.2 up down incorrect
CRTDW.US Creatd Inc 20200918 0 0.96 0.96 0.8 0.842 60126 0.842 down down correct
CRTO.US Criteo S.A 20200918 0 12.77 13 12.45 12.48 384701 12.48 down up incorrect
CRTX.US Cortexyme Inc 20200918 0 56.45 57.66 55.77 57.3 550438 57.3 up up correct
CRUS.US Cirrus Logic Inc 20200918 0 61.46 61.46 59.39 59.93 1838188 59.93 down down correct
CRVL.US CorVel Corporation 20200918 0 86.29 87.62 85.65 87.46 152800 87.46 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20200918 0 4.44 4.66 4.44 4.45 264200 4.45 up up correct
CRWD.US CrowdStrike Holdings Inc 20200918 0 130.22 132.1 126.72 131.43 11713150 131.43 up up correct
CRWS.US Crown Crafts Inc 20200918 0 5.68 5.775 5.58 5.72 33571 5.0648 up up correct
CSBR.US Champions Oncology Inc 20200918 0 8.71 9.11 8.42 9.11 40904 9.11 up up correct
CSCO.US Cisco Systems Inc 20200918 0 40.18 40.32 39.575 39.81 44450762 38.3247 down down correct
CSCW.US Color Star Technology Co. Ltd 20200918 0 0.5003 0.52 0.4956 0.51 3784448 0.51 up up correct
CSGP.US CoStar Group Inc 20200918 0 834.63 836.23 814.585 827.49 326110 82.749 down down correct
CSGS.US CSG Systems International Inc 20200918 0 39.92 40.5 39.36 40.06 566442 39.017 up up correct
CSII.US Cardiovascular Systems Inc 20200918 0 35.36 36.57 35.1 35.84 1527419 35.84 up down incorrect
CSIQ.US Canadian Solar Inc 20200918 0 29.71 30.16 29.23 29.28 2035618 29.28 down down correct
CSPI.US CSP Inc 20200918 0 8.9 8.92 8.68 8.89 3000 8.89 down down correct
CSQ.US Calamos Strategic Total Return Fund 20200918 0 13.69 13.69 13.29 13.41 431313 12.2425 down up incorrect
CSSE.US Chicken Soup for the Soul Entertainment Inc 20200918 0 13.23 13.94 13.18 13.38 28600 13.38 up up correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20200918 0 24.9 24.945 24.805 24.805 4800 22.11 down up incorrect
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20200918 0 23 23.1264 22.81 23.08 5362 20.5416 up down incorrect
CSTE.US Caesarstone Ltd 20200918 0 10.48 10.48 9.97 10.12 108656 9.7915 down down correct
CSTL.US Castle Biosciences Inc 20200918 0 49.21 51.435 48.66 51.04 667800 51.04 up up correct
CSTR.US Capstar Financial Holdings Inc 20200918 0 10.53 10.61 9.62 9.86 136635 9.6989 down down correct
CSWC.US Capital Southwest Corporation 20200918 0 13.98 14.1 13.75 14.06 75027 12.3483 up up correct
CSWI.US CSW Industrials Inc 20200918 0 75.88 76.66 74.46 75.14 274757 74.6678 down up incorrect
CSX.US CSX Corporation 20200918 0 79.75 80.58 79.25 79.83 6739133 26.2391 up up correct
CTAS.US Cintas Corporation 20200918 0 332.03 332.86 317.173 318.27 1213924 312.1476 down down correct
CTBI.US Community Trust Bancorp Inc 20200918 0 30.14 30.14 29.31 29.49 269635 28.145 down down correct
CTG.US Computer Task Group Incorporated 20200918 0 5.01 5.02 4.8 4.8 29817 4.8 down down correct
CTHR.US Charles & Colvard Ltd 20200918 0 0.83 0.95 0.82 0.88 1233500 0.88 up down incorrect
CTIB.US Yunhong CTI Ltd 20200918 0 1.39 1.4394 1.35 1.4 21670 1.4 up up correct
CTIC.US CTI BioPharma Corp 20200918 0 1.2 1.234 1.13 1.13 296305 1.13 down down correct
CTLP.US Cantaloupe Inc 20200918 0 8.5 8.6 8.37 8.38 116753 8.38 down down correct
CTMX.US CytomX Therapeutics Inc 20200918 0 7.27 7.46 7.04 7.4 898900 7.4 up up correct
CTRE.US CareTrust REIT Inc 20200918 0 19.03 19.03 18.445 18.59 1607750 17.4971 down down correct
CTRM.US Castor Maritime Inc 20200918 0 0.16 0.1618 0.153 0.158 782780 1.58 down down correct
CTRN.US Citi Trends Inc 20200918 0 25.19 26.01 24.63 24.87 393048 24.87 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20200918 0 70.08 70.4 67.97 68.86 5525498 67.8002 down down correct
CTSO.US Cytosorbents Corporation 20200918 0 8.8 8.92 8.63 8.67 1211506 8.67 down down correct
CTXR.US Citius Pharmaceuticals Inc 20200918 0 1.09 1.09 1.04 1.04 837900 1.04 down down correct
CTXS.US Citrix Systems Inc 20200918 0 134.14 135.86 132.3 133.99 3356305 131.7588 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20200918 0 3.8361 3.8775 3.8051 3.8051 49697 3.1104 down down correct
CUE.US Cue Biopharma Inc 20200918 0 17.49 17.895 17.12 17.3 1088700 17.3 down down correct
CUEN.US Cuentas Inc 20200918 0 2.45 2.45 2.45 2.45 40 6.125
CURI.US CuriosityStream Inc 20200918 0 10.01 10.02 9.93 10 308444 10 down down correct
CURIW.US CuriosityStream Inc 20200918 0 1.19 1.25 1.13 1.16 91567 1.16 down down correct
CUTR.US Cutera Inc 20200918 0 20.77 21.59 19.915 20.54 494414 20.54 down down correct
CVAC.US CureVac N.V 20200918 0 52.13 53.28 51.66 52.09 470700 52.09 down down correct
CVBF.US CVB Financial Corp 20200918 0 17.14 17.28 16.83 17.22 2560576 16.4593 up up correct
CVCO.US Cavco Industries Inc 20200918 0 174.99 174.99 168.2 170.3 155200 170.3 down down correct
CVCY.US Central Valley Community Bancorp 20200918 0 12.3 12.3 11.912 12.2 51878 11.8265 down down correct
CVET.US Covetrus Inc 20200918 0 21.61 21.67 21.19 21.46 1609300 21.46 down down correct
CVGI.US Commercial Vehicle Group Inc 20200918 0 5.62 5.88 5.6 5.73 397635 5.73 up up correct
CVGW.US Calavo Growers Inc 20200918 0 67.18 69.54 66.65 68.37 372175 65.4701 up up correct
CVLG.US Covenant Logistics Group Inc 20200918 0 16.82 16.96 15.9 16.33 381100 16.33 down down correct
CVLT.US Commvault Systems Inc 20200918 0 41.22 41.3 40.44 40.88 1175653 40.88 down down correct
CVLY.US Codorus Valley Bancorp Inc 20200918 0 13.07 13.12 12.641 13.12 36804 12.6728 up up correct
CVV.US CVD Equipment Corporation 20200918 0 2.81 2.9 2.75 2.87 15400 2.87 up up correct
CWBC.US Community West Bancshares 20200918 0 8.3 8.3 8.2 8.2 1961 7.9669 down down correct
CWBR.US CohBar Inc 20200918 0 1.04 1.09 1.04 1.06 396200 1.06 up up correct
CWCO.US Consolidated Water Co. Ltd 20200918 0 11.38 11.65 11.24 11.6 152274 11.1905 up up correct
CWST.US Casella Waste Systems Inc 20200918 0 56.71 56.71 54.84 55.5 678057 55.5 down down correct
CXDC.US China XD Plastics Company Limited 20200918 0 1.15 1.16 1.15 1.16 29958 1.16 up up correct
CXDO.US Crexendo Inc 20200918 0 7.84 8.3 7.22 7.51 67000 7.51 down down correct
CYAD.US Celyad Oncology SA 20200918 0 9.89 9.95 9.75 9.76 4600 9.76 down down correct
CYAN.US Cyanotech Corporation 20200918 0 2.61 2.68 2.46 2.68 17400 2.68 up down incorrect
CYBE.US CyberOptics Corporation 20200918 0 31.19 31.99 30.5 31.07 75325 31.07 down down correct
CYBR.US CyberArk Software Ltd 20200918 0 98.06 99.09 96.95 97.7 731647 97.7 down down correct
CYCC.US Cyclacel Pharmaceuticals Inc 20200918 0 3.73 3.76 3.51 3.74 151770 3.74 up up correct
CYCN.US Cyclerion Therapeutics Inc 20200918 0 8.11 8.96 7.84 8.39 785000 8.39 up up correct
CYRN.US Cyren Ltd 20200918 0 1.13 1.13 1.02 1.03 15100 1.03 down up incorrect
CYRX.US Cryoport Inc 20200918 0 46.39 47.02 44.96 46.03 1096462 46.03 down down correct
CYTH.US Cyclo Therapeutics Inc 20200918 0 0.151 0.1534 0.1501 0.1518 936 15.18 up down incorrect
CYTK.US Cytokinetics Incorporated 20200918 0 22 22 21.08 21.805 3291072 21.805 down down correct
CYTO.US Auris Medical Holding Ltd 20200918 0 0.8093 0.8093 0.7713 0.79 183966 0.79 down down correct
CZNC.US Citizens & Northern Corporation 20200918 0 16.96 16.9881 16.41 16.46 97182 15.4634 down down correct
CZR.US Caesars Entertainment Inc 20200918 0 56.02 56.8 54.5685 56.2 4195409 56.2 up up correct
CZWI.US Citizens Community Bancorp Inc 20200918 0 6.84 6.85 6.84 6.85 23912 6.7077 up down incorrect
DADA.US Dada Nexus Limited 20200918 0 28.64 28.755 27.6 28.63 538600 28.63 down down correct
DAKT.US Daktronics Inc 20200918 0 4.34 4.49 4.31 4.46 525639 4.46 up down incorrect
DALN.US DallasNews Corporation Series A Common Stock 20200918 0 1.5 1.53 1.41 1.42 14269 5.1816 down up incorrect
DARE.US Daré Bioscience Inc 20200918 0 1.09 1.1 1.03 1.04 737904 1.04 down down correct
DBVT.US DBV Technologies S.A 20200918 0 1.96 2.02 1.91 1.95 660589 1.95 down up incorrect
DBX.US Dropbox Inc 20200918 0 19.58 19.64 18.845 19.28 10695000 19.28 down down correct
DCOM.US Dime Community Bancshares Inc 20200918 0 12.92 12.92 12.11 12.205 610769 11.6088 down down correct
DCOMP.US Dime Community Bancshares Inc 20200918 0 22.467 22.56 22.45 22.54 21800 21.0671 up up correct
DCPH.US Deciphera Pharmaceuticals Inc 20200918 0 53.9 56.17 52.77 56.07 1327000 56.07 up up correct
DCT.US Duck Creek Technologies Inc 20200918 0 40 41.03 39.81 40.41 1873531 40.41 up down incorrect
DCTH.US Delcath Systems Inc 20200918 0 10.95 11.35 10.83 10.83 23229 10.83 down down correct
DDOG.US Datadog Inc 20200918 0 88.44 88.74 84.51 85.69 14273100 85.69 down down correct
DENN.US Denny's Corporation 20200918 0 11.05 11.2526 10.47 10.48 1977098 10.48 down down correct
DFFN.US Diffusion Pharmaceuticals Inc 20200918 0 0.929 0.9299 0.85 0.851 1045535 0.851 down down correct
DFPH.US DFP Healthcare Acquisitions Corp 20200918 0 10.43 10.45 10.311 10.311 43087 10.311 down down correct
DFPHU.US DFP Healthcare Acquisitions Corp 20200918 0 10.69 10.9 10.69 10.9 450 10.9 up up correct
DFPHW.US DFP Healthcare Acquisitions Corp 20200918 0 1.8 1.81 1.7498 1.7498 10124 1.7498 down down correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20200918 0 0.15 0.165 0.14 0.165 54135 0.165 up down incorrect
DGICA.US Donegal Group Inc 20200918 0 14.85 15.085 14.53 14.62 122208 13.8637 down down correct
DGICB.US Donegal Group Inc 20200918 0 12.97 12.97 12.97 12.97 625 12.4551
DGII.US Digi International Inc 20200918 0 14.77 15.67 14.67 15.39 501427 15.39 up up correct
DGLY.US Digital Ally Inc 20200918 0 2.04 2.04 1.915 1.98 732684 1.98 down down correct
DHC.US Diversified Healthcare Trust 20200918 0 3.83 3.83 3.65 3.67 5432331 3.6331 down up incorrect
DHCNI.US DHCNI 20200918 0 19.09 19.1 18.82 18.94 15000 17.5317 down down correct
DHCNL.US Diversified Healthcare Trust 20200918 0 19.7 19.75 19.5 19.5975 27623 19.5975 down down correct
DHIL.US Diamond Hill Investment Group Inc 20200918 0 124.59 126.12 122.9 126.12 32408 114.6825 up up correct
DIOD.US Diodes Incorporated 20200918 0 50.16 50.49 48.83 49.21 668203 49.21 down down correct
DISCA.US Discovery Inc 20200918 0 24.04 24.315 23.76 23.88 5109467 23.88 down down correct
DISCB.US Discovery Inc 20200918 0 35.5 35.5 35.5 35.5 0 35.5
DISCK.US Discovery Inc 20200918 0 21.92 22.16 21.69 21.79 4134009 21.79 down down correct
DISH.US DISH Network Corporation 20200918 0 32.01 32.15 30.795 31.06 6511281 31.06 down up incorrect
DJCO.US Daily Journal Corporation 20200918 0 254.17 262.38 251 256.24 17200 256.24 up up correct
DKNG.US DraftKings Inc 20200918 0 53.25 55.7 52.6 55.39 36566600 55.39 up up correct
DLHC.US DLH Holdings Corp 20200918 0 7.4 7.53 7.35 7.49 375900 7.49 up up correct
DLPN.US Dolphin Entertainment Inc 20200918 0 0.7389 0.7399 0.7131 0.725 162122 3.625 down up incorrect
DLTH.US Duluth Holdings Inc 20200918 0 13.02 13.258 12.67 12.76 323300 12.76 down down correct
DLTR.US Dollar Tree Inc 20200918 0 89.15 89.15 87.49 88.02 2553997 88.02 down down correct
DMAC.US DiaMedica Therapeutics Inc 20200918 0 4.33 4.605 4.31 4.38 48378 4.38 up up correct
DMLP.US Dorchester Minerals L.P 20200918 0 10.5 10.74 10.45 10.63 74703 9.388 up down incorrect
DMRC.US Digimarc Corporation 20200918 0 18.85 19.06 18.2 18.5 166677 18.5 down down correct
DMTK.US DermTech Inc 20200918 0 11.16 11.911 10.64 11.15 438800 11.15 down up incorrect
DNLI.US Denali Therapeutics Inc 20200918 0 39.04 39.22 37.67 38.61 891400 38.61 down down correct
DOCU.US DocuSign Inc 20200918 0 195.38 195.85 188.06 194.86 7504900 194.86 down down correct
DOGZ.US Dogness (International) Corporation 20200918 0 1.03 1.14 1.03 1.13 7700 1.13 up down incorrect
DOMO.US Domo Inc 20200918 0 37.89 37.89 35.7 36.58 519900 36.58 down down correct
DOOO.US BRP Inc 20200918 0 51.84 51.98 50.995 51.18 152267 50.9277 down down correct
DORM.US Dorman Products Inc 20200918 0 86.52 86.75 84.53 86.43 428113 86.43 down down correct
DOX.US Amdocs Limited 20200918 0 58.52 58.68 57.565 57.995 728940 56.6131 down down correct
DOYU.US DouYu International Holdings Limited 20200918 0 16.27 16.55 15.855 16.03 1572600 16.03 down down correct
DPRO.US Draganfly Inc. Common Shares 20200918 0 2.15 2.5 2.15 2.4715 20148 2.4715 up down incorrect
DRIO.US DarioHealth Corp 20200918 0 17.54 18.99 17.132 18.95 162200 18.95 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20200918 0 50 50 50 50 0 50
DRNA.US Dicerna Pharmaceuticals Inc 20200918 0 19.93 20.045 19.405 19.85 1111922 19.85 down down correct
DRRX.US DURECT Corporation 20200918 0 1.82 1.85 1.71 1.85 1316600 1.85 up up correct
DRTT.US DIRTT Environmental Solutions Ltd 20200918 0 1.9 1.9 1.86 1.87 57900 1.87 down down correct
DSGX.US The Descartes Systems Group Inc 20200918 0 52.65 52.8 51.34 51.87 139339 51.87 down up incorrect
DSKE.US Daseke Inc 20200918 0 5.85 5.896 5.6 5.83 503100 5.83 down down correct
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20200918 0 0.1699 0.179 0.155 0.179 170405 0.179 up up correct
DSPG.US DSP Group Inc 20200918 0 13.51 13.67 13.085 13.6 553985 13.6 up up correct
DSWL.US Deswell Industries Inc 20200918 0 2.5 2.58 2.495 2.51 21815 2.3385 up up correct
DTEA.US DAVIDsTEA Inc 20200918 0 0.92 0.965 0.85 0.914 159200 0.914 down down correct
DTIL.US Precision BioSciences Inc 20200918 0 5.95 6.04 5.84 5.95 1714700 5.95
DTSS.US Datasea Inc 20200918 0 3.3 3.54 3.24 3.48 19719 3.48 up up correct
DTST.US Data Storage Corporation 20200918 0 0.1355 0.1545 0.1355 0.1545 2589 0.1545 up down incorrect
DUO.US Fangdd Network Group Ltd 20200918 0 6.919 7 6.65 7 35771 7 up up correct
DUOT.US Duos Technologies Group Inc 20200918 0 3.75 3.9969 3.75 3.8 6103 3.8 up down incorrect
DVAX.US Dynavax Technologies Corporation 20200918 0 5.69 5.8 5.35 5.43 12384780 5.43 down down correct
DVCR.US Diversicare Healthcare Services Inc 20200918 0 1.6 1.6 1.6 1.6 400 1.6
DWSN.US Dawson Geophysical Company 20200918 0 1.74 1.74 1.64 1.74 47800 1.74
DXCM.US DexCom Inc 20200918 0 390.82 401.06 381.01 389.31 1594630 389.31 down up incorrect
DXLG.US Destination XL Group Inc. Common Stock 20200918 0 0.2701 0.2858 0.2651 0.2858 836994 0.2858 up down incorrect
DXPE.US DXP Enterprises Inc 20200918 0 17.62 18.13 17.13 17.7 207600 17.7 up up correct
DXYN.US The Dixie Group Inc 20200918 0 0.84 0.84 0.81 0.84 139400 0.84
DYAI.US Dyadic International Inc 20200918 0 7.86 8.06 7.7 8.06 157672 8.06 up up correct
DYN.US Dyne Therapeutics Inc 20200918 0 23.45 23.5 22 22.6 472214 22.6 down down correct
DYNT.US Dynatronics Corporation 20200918 0 0.73 0.75 0.71 0.72 65000 0.72 down down correct
DZSI.US DZS Inc 20200918 0 10.25 10.98 10.25 10.34 152800 10.34 up up correct
EA.US Electronic Arts Inc 20200918 0 125.49 126.7 123.37 125.9 3402812 125.1107 up up correct
EAST.US Eastside Distilling Inc 20200918 0 1.21 1.21 1.17 1.17 29700 1.17 down down correct
EBAY.US eBay Inc 20200918 0 49 49.24 48.08 48.61 10017380 47.9249 down down correct
EBAYL.US eBay Inc. NT 56 20200918 0 25.8 25.8 25.72 25.78 35943 25.0366 down down correct
EBIX.US Ebix Inc 20200918 0 20.84 21.32 20.31 20.38 474479 20.12 down down correct
EBMT.US Eagle Bancorp Montana Inc 20200918 0 18 18 17.86 18 34993 17.5563
EBON.US Ebang International Holdings Inc 20200918 0 10.59 10.96 9.7 9.85 601700 9.85 down down correct
EBSB.US Meridian Bancorp Inc 20200918 0 11.03 11.03 10.72 10.78 459838 10.5606 down up incorrect
EBTC.US Enterprise Bancorp Inc 20200918 0 22.37 22.37 21.855 22.3 27624 21.6511 down down correct
ECHO.US Echo Global Logistics Inc 20200918 0 26.79 26.89 26.13 26.43 353313 26.43 down up incorrect
ECOL.US US Ecology Inc 20200918 0 35.21 36.09 33.46 33.74 1222103 33.74 down down correct
ECOLW.US US Ecology Inc 20200918 0 6.41 7.2 5.3 6.98 6324 6.98 up up correct
ECOR.US electroCore Inc 20200918 0 1.86 1.91 1.73 1.77 573629 1.77 down down correct
ECPG.US Encore Capital Group Inc 20200918 0 40.09 40.7 39.1564 39.43 784057 39.43 down down correct
EDAP.US EDAP TMS S.A 20200918 0 4.22 4.3 4.051 4.21 78800 4.21 down down correct
EDIT.US Editas Medicine Inc 20200918 0 33.03 34.08 32.575 33.9 1702800 33.9 up up correct
EDRY.US EuroDry Ltd 20200918 0 3.66 3.8 3.6 3.66 5400 3.66
EDSA.US Edesa Biotech Inc 20200918 0 7.4 7.83 7.39 7.74 169100 7.74 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20200918 0 3.25 3.41 3.12 3.14 101700 3.14 down down correct
EDUC.US Educational Development Corporation 20200918 0 15.01 15.04 14.51 14.51 23387 13.9256 down down correct
EEFT.US Euronet Worldwide Inc 20200918 0 94.65 94.72 93.28 94.27 526825 94.27 down down correct
EFOI.US Energy Focus Inc 20200918 0 7.94 8.13 7.93 8.01 26673 8.01 up up correct
EFSC.US Enterprise Financial Services Corp 20200918 0 28.93 28.93 28.13 28.35 356670 27.7597 down down correct
EGAN.US eGain Corporation 20200918 0 13.67 13.86 13.3 13.79 424189 13.79 up up correct
EGBN.US Eagle Bancorp Inc 20200918 0 28.07 28.16 27.26 27.9 622016 27.0686 down down correct
EGLE.US Eagle Bulk Shipping Inc 20200918 0 19.92 23.3244 19.7 23.27 383480 22.1056 up up correct
EGLX.US Enthusiast Gaming Holdings Inc 20200918 0 1.2655 1.2945 1.2518 1.2518 13895 1.2518 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20200918 0 39.66 40.5 39.23 39.83 514116 39.83 up down incorrect
EH.US EHang Holdings Limited 20200918 0 9.62 9.76 8.98 9.59 81500 9.59 down up incorrect
EHTH.US eHealth Inc 20200918 0 78.61 79.78 78.14 79.04 831630 79.04 up up correct
EIGR.US Eiger BioPharmaceuticals Inc 20200918 0 10.44 10.52 10.09 10.3 762600 10.3 down down correct
EIOAX.US EIOAX 20200918 0 9.41 9.41 9.41 9.41 0 9.2241
EIOMX.US EIOMX 20200918 0 9.34 9.34 9.34 9.34 0 9.1098
EKSO.US Ekso Bionics Holdings Inc 20200918 0 5.34 5.43 5.06 5.07 77638 5.07 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20200918 0 0.84 0.94 0.831 0.8906 95853 16.0308 up up correct
ELMSW.US Electric Last Mile Solutions Inc 20200918 0 10.45 10.45 10.28 10.32 50600 10.32 down up incorrect
ELOX.US Eloxx Pharmaceuticals Inc 20200918 0 3 3.34 2.83 3.34 156812 3.34 up up correct
ELSE.US Electro 20200918 0 3.69 3.79 3.63 3.79 8725 3.79 up up correct
ELTK.US Eltek Ltd 20200918 0 5.42 5.42 5.15 5.15 11753 5.15 down down correct
EMCF.US Emclaire Financial Corp 20200918 0 25.35 27 24.56 27 16043 25.5518 up down incorrect
EMKR.US EMCORE Corporation 20200918 0 3.22 3.25 3.18 3.25 13936 3.25 up down incorrect
EML.US The Eastern Company 20200918 0 22.35 22.35 20.62 20.71 23264 20.2848 down down correct
ENDP.US Endo International plc 20200918 0 3.24 3.31 3.18 3.26 8702318 3.26 up up correct
ENG.US ENGlobal Corporation 20200918 0 0.86 0.89 0.85 0.86 43600 0.86
ENLV.US Enlivex Therapeutics Ltd 20200918 0 5.21 5.28 5.17 5.28 16069 5.28 up up correct
ENOB.US Enochian Biosciences Inc 20200918 0 3.75 3.85 3.6 3.79 323555 3.79 up down incorrect
ENPH.US Enphase Energy Inc 20200918 0 67.72 69.86 65.42 68.27 12892580 68.27 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20200918 0 10.95 10.95 10.55 10.59 513 10.59 down down correct
ENSG.US The Ensign Group Inc 20200918 0 55.54 57.56 53.9 55.61 818256 55.4175 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20200918 0 46.8 46.8 45.34 46.16 500599 46.16 down down correct
ENTG.US Entegris Inc 20200918 0 68.79 68.82 65.85 66.56 1541181 66.3122 down down correct
ENTX.US Entera Bio Ltd 20200918 0 1.33 1.46 1.2139 1.25 361010 1.25 down down correct
ENTXW.US Entera Bio Ltd. WT EXP 062723 20200918 0 0.2195 0.2195 0.16 0.16 1300 0.16 down down correct
ENVB.US Enveric Biosciences Inc 20200918 0 1.2 1.2 1.1 1.14 28047 4.56 down down correct
EOLS.US Evolus Inc 20200918 0 3.87 3.91 3.7 3.87 298500 3.87
EPAY.US Bottomline Technologies (de) Inc 20200918 0 43.23 43.42 42.34 42.885 595106 42.885 down up incorrect
EPIX.US ESSA Pharma Inc 20200918 0 7.05 7.55 7.05 7.11 135100 7.11 up down incorrect
EPSN.US Epsilon Energy Ltd 20200918 0 3.14 3.17 3.01 3.01 44769 3.01 down down correct
EPZM.US Epizyme Inc 20200918 0 13 13.59 12.97 13.26 2854868 13.26 up up correct
EQ.US Equillium Inc 20200918 0 6.33 6.9 6.16 6.41 686517 6.41 up down incorrect
EQBK.US Equity Bancshares Inc 20200918 0 16.71 16.75 16.2 16.47 117709 16.4317 down up incorrect
EQIX.US Equinix Inc. (REIT) 20200918 0 754.74 757.84 746.67 752.07 421267 737.9465 down up incorrect
EQOS.US Diginex Limited 20200918 0 8.7 9.545 8.44 9.1 244423 9.1 up up correct
ERES.US East Resources Acquisition Company 20200918 0 9.81 10 9.755 9.76 1154655 9.76 down down correct
ERESU.US East Resources Acquisition Company 20200918 0 10.2 10.2 10.02 10.05 141200 10.05 down down correct
ERESW.US East Resources Acquisition Company 20200918 0 0.835 0.835 0.7761 0.78 292230 0.78 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20200918 0 11.27 11.28 11.025 11.15 11182630 10.8514 down down correct
ERIE.US Erie Indemnity Company 20200918 0 221.03 225.31 217.85 220.4 343712 213.3394 down down correct
ERII.US Energy Recovery Inc 20200918 0 8.76 9.05 8.54 8.63 1149217 8.63 down down correct
ERYP.US ERYTECH Pharma S.A 20200918 0 7.6399 7.69 7.4 7.4 1127 7.4 down down correct
ESBK.US Elmira Savings Bank 20200918 0 10.72 10.75 10.72 10.75 4550 10.2232 up up correct
ESCA.US Escalade Incorporated 20200918 0 18.63 18.65 18.11 18.12 63131 17.5286 down down correct
ESEA.US Euroseas Ltd 20200918 0 2.27 2.34 2.25 2.3 15100 2.3 up down incorrect
ESGR.US Enstar Group Limited 20200918 0 155.6 155.89 151.43 153.24 216700 153.24 down down correct
ESGRO.US Enstar Group Limited 20200918 0 26.7 26.77 26.56 26.73 4682 24.666 up up correct
ESGRP.US Enstar Group Limited 20200918 0 27.25 27.25 27.04 27.1325 9079 25.1389 down down correct
ESLT.US Elbit Systems Ltd 20200918 0 125.13 125.13 124.1 124.96 8513 123.0012 down down correct
ESPR.US Esperion Therapeutics Inc 20200918 0 38.14 40.2 37.61 39.2 996601 39.2 up up correct
ESQ.US Esquire Financial Holdings Inc 20200918 0 16.18 16.325 15.815 15.94 15900 15.94 down up incorrect
ESSA.US ESSA Bancorp Inc 20200918 0 13.06 13.16 12.62 13.16 49664 12.6987 up up correct
ESSC.US East Stone Acquisition Corporation 20200918 0 9.864 9.864 9.8 9.8 7100 9.8 down down correct
ESSCR.US East Stone Acquisition Corporation 20200918 0 0.2453 0.25 0.239 0.239 3801 0.239 down down correct
ESSCU.US East Stone Acquisition Corporation 20200918 0 10.24 10.24 10.24 10.24 100 10.24
ESSCW.US East Stone Acquisition Corporation 20200918 0 0.2373 0.25 0.2266 0.2266 75336 0.2266 down down correct
ESTA.US Establishment Labs Holdings Inc 20200918 0 18.37 18.82 17.76 18.39 62000 18.39 up up correct
ESXB.US Community Bankers Trust Corporation 20200918 0 5.19 5.2 5.12 5.18 106671 4.9978 down down correct
ET.US PE 20200918 0 20.64 20.64 20.04 20.2 45790 18.9372 down down correct
ETAC.US E.Merge Technology Acquisition Corp 20200918 0 9.8 9.98 9.8 9.8 502201 9.8
ETACU.US E.Merge Technology Acquisition Corp 20200918 0 10.15 10.22 10.1 10.18 466000 10.18 up up correct
ETACW.US E.Merge Technology Acquisition Corp 20200918 0 1.34 1.525 1.3 1.3 59806 1.3 down up incorrect
ETNB.US 89bio Inc 20200918 0 25.9 26.3 24.95 25.53 835100 25.53 down down correct
ETON.US Eton Pharmaceuticals Inc 20200918 0 8.24 9.12 7.8 9.06 1222100 9.06 up up correct
ETSY.US Etsy Inc 20200918 0 110.685 113.29 109.11 111.75 26303631 111.75 up up correct
ETTX.US Entasis Therapeutics Holdings Inc 20200918 0 2.97 3.03 2.79 2.86 206007 2.86 down down correct
EVBG.US Everbridge Inc 20200918 0 126.21 133.34 126.17 132.68 616700 132.68 up up correct
EVER.US EverQuote Inc 20200918 0 37.88 39.22 37.44 39.11 325700 39.11 up up correct
EVFM.US Evofem Biosciences Inc 20200918 0 2.38 2.635 2.33 2.43 10179300 2.43 up up correct
EVGN.US Evogene Ltd 20200918 0 2.7 3.43 2.67 3.09 3617500 3.09 up down incorrect
EVLO.US Evelo Biosciences Inc 20200918 0 5 5.41 4.78 4.85 787900 4.85 down up incorrect
EVOK.US Evoke Pharma Inc 20200918 0 4.75 4.93 4.75 4.92 184200 4.92 up up correct
EVOL.US Evolving Systems Inc 20200918 0 1.06 1.07 1.05 1.07 29500 1.07 up up correct
EVOP.US EVO Payments Inc 20200918 0 25.16 25.72 24.9 25.53 704100 25.53 up up correct
EWBC.US East West Bancorp Inc 20200918 0 34.55 34.74 34 34.28 1573972 33.4078 down down correct
EXAS.US Exact Sciences Corporation 20200918 0 75.01 77.69 74.4743 77.47 1814817 77.47 up up correct
EXC.US Exelon Corporation 20200918 0 35.96 36.01 34.84 35.07 8477076 33.6076 down down correct
EXEL.US Exelixis Inc 20200918 0 26.99 27.13 26.39 26.8 4138600 26.8 down up incorrect
EXLS.US ExlService Holdings Inc 20200918 0 67.7 67.7 64.45 64.99 563914 64.99 down down correct
EXPD.US Expeditors International of Washington Inc 20200918 0 93.66 93.79 90.69 91.32 2407535 89.9517 down down correct
EXPE.US Expedia Group Inc 20200918 0 97.31 97.31 92.97 93.8 3519817 93.8 down up incorrect
EXPI.US eXp World Holdings Inc 20200918 0 40.6 40.8799 37.85 39.05 1015755 19.4918 down up incorrect
EXPO.US Exponent Inc 20200918 0 75.79 76.17 73.81 74.67 907244 73.9194 down down correct
EXTR.US Extreme Networks Inc 20200918 0 4.18 4.22 4.06 4.16 2240700 4.16 down down correct
EYE.US National Vision Holdings Inc 20200918 0 39.55 39.72 37.885 38.35 1376100 38.35 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20200918 0 3.9 4.09 3.75 3.8 36351 3.8 down down correct
EYEN.US Eyenovia Inc 20200918 0 3.41 3.45 3.35 3.39 162500 3.39 down up incorrect
EYES.US Second Sight Medical Products Inc 20200918 0 0.87 0.89 0.8294 0.86 222939 0.86 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20200918 0 0.6 0.6195 0.57 0.5909 878526 5.909 down down correct
EZPW.US EZCORP Inc 20200918 0 5.21 5.255 5.085 5.18 812426 5.18 down down correct
FAMI.US Farmmi Inc 20200918 0 0.89 0.94 0.86 0.91 616700 0.91 up down incorrect
FANG.US Diamondback Energy Inc 20200918 0 33.49 34 32.9891 33.77 4801253 32.6926 up up correct
FANH.US Fanhua Inc 20200918 0 19.06 19.31 18.71 18.87 112594 17.3877 down down correct
FARM.US Farmer Bros. Co 20200918 0 5.28 5.28 4.95 5.07 316443 5.07 down down correct
FARO.US FARO Technologies Inc 20200918 0 58.58 58.69 56.67 57.44 253899 57.44 down down correct
FAST.US Fastenal Company 20200918 0 44.35 44.915 43.41 44.04 5393254 42.5138 down down correct
FAT.US FAT Brands Inc 20200918 0 5.24 5.95 5.1 5.94 94057 5.6686 up down incorrect
FATBP.US FAT Brands Inc 20200918 0 15.4 15.4 15.4 15.4 1200 13.5168
FATBW.US FAT Brands Inc 20200918 0 1.43 1.66 1.43 1.65 14610 1.65 up up correct
FATE.US Fate Therapeutics Inc 20200918 0 37.54 39.445 37.02 39.25 2624370 39.25 up up correct
FB.US Meta Platforms Inc. 20200918 0 258.405 259.2 250.05 252.53 28130770 252.53 down down correct
FBIO.US Fortress Biotech Inc 20200918 0 4.53 4.78 4.46 4.78 2431900 4.78 up up correct
FBIOP.US Fortress Biotech Inc 20200918 0 18.92 18.99 18.71 18.94 16602 16.6908 up up correct
FBIZ.US First Business Financial Services Inc 20200918 0 15.44 15.44 15.07 15.07 40148 14.5214 down down correct
FBMS.US The First Bancshares Inc 20200918 0 21.97 22.345 21.41 21.6 372228 21.1693 down down correct
FBNC.US First Bancorp 20200918 0 21.27 21.39 20.82 21.22 356222 20.6336 down down correct
FBRX.US Forte Biosciences Inc 20200918 0 46.24 52.7 46.24 49.51 327477 49.51 up up correct
FCAP.US First Capital Inc 20200918 0 57.71 58.5 57.71 58.5 7689 56.9629 up up correct
FCBC.US First Community Bankshares Inc 20200918 0 19.14 19.15 18.95 18.97 154825 18.0642 down down correct
FCCO.US First Community Corporation 20200918 0 14.44 14.44 13.7 14.36 27038 13.8835 down down correct
FCCY.US 1st Constitution Bancorp 20200918 0 12.23 12.4 11.97 12.4 45609 12.0816 up up correct
FCEL.US FuelCell Energy Inc 20200918 0 2.47 2.64 2.43 2.615 14542810 2.615 up down incorrect
FCFS.US FirstCash Inc 20200918 0 60.99 63.044 59.43 60 504248 58.817 down up incorrect
FCNCA.US First Citizens BancShares Inc 20200918 0 345.02 349 333.21 338.73 107116 337.6947 down down correct
FCNCP.US First Citizens BancShares Inc 20200918 0 26.5 26.649 26.4 26.49 20700 24.8719 down down correct
FCRD.US First Eagle Alternative Capital BDC Inc 20200918 0 2.85 2.88 2.62 2.73 149900 2.4268 down down correct
FCREX.US FCREX 20200918 0 12.52 12.52 12.52 12.52 0 11.5394
FCRIX.US FCRIX 20200918 0 12.56 12.56 12.56 12.56 0 11.5326
FCRUX.US FCRUX 20200918 0 12.5 12.5 12.5 12.5 0 12.5
FDBC.US Fidelity D & D Bancorp Inc 20200918 0 48.79 50.77 47.72 50.77 18288 49.3642 up up correct
FDUS.US Fidus Investment Corporation 20200918 0 9.92 9.99 9.81 9.84 143224 8.7558 down down correct
FDUSG.US FDUSG 20200918 0 24.35 24.35 24.15 24.15 1100 22.5923 down down correct
FDUSZ.US Fidus Investment Corporation 20200918 0 24.8 24.8 24.61 24.673 3400 22.9238 down up incorrect
FEIM.US Frequency Electronics Inc 20200918 0 10.29 10.39 10.03 10.03 21900 10.03 down down correct
FELE.US Franklin Electric Co. Inc 20200918 0 60.84 61.33 59.58 60.23 599228 59.5716 down down correct
FENC.US Fennec Pharmaceuticals Inc 20200918 0 6.24 6.59 6.19 6.56 359408 6.56 up up correct
FEYE.US Mandiant Inc 20200918 0 12.81 12.83 12.45 12.6 3908864 12.6 down up incorrect
FFBC.US First Financial Bancorp 20200918 0 12.89 12.93 12.66 12.78 1913454 12.1287 down down correct
FFBW.US FFBW Inc 20200918 0 9.285 9.66 8.975 9.14 66699 9.14 down down correct
FFHL.US Fuwei Films (Holdings) Co. Ltd 20200918 0 3.727 3.73 3.55 3.55 5731 3.55 down down correct
FFIC.US Flushing Financial Corporation 20200918 0 11.89 11.89 11.37 11.51 381996 10.9624 down down correct
FFIE.US Faraday Future Intelligent Electric Inc 20200918 0 9.845 9.845 9.73 9.77 228700 9.77 down down correct
FFIN.US First Financial Bankshares Inc 20200918 0 29.67 29.67 28.82 29.03 1849354 28.5795 down down correct
FFIV.US F5 Networks Inc 20200918 0 122.67 123.09 120.11 120.84 1101608 120.84 down down correct
FFNW.US First Financial Northwest Inc 20200918 0 9.79 9.7997 9.06 9.1 106987 8.7595 down up incorrect
FFWM.US First Foundation Inc 20200918 0 14.53 14.53 14.04 14.29 426041 14.0115 down down correct
FGBI.US First Guaranty Bancshares Inc 20200918 0 13.24 13.2684 12.63 12.98 22481 11.1702 down down correct
FGEN.US FibroGen Inc 20200918 0 44.35 44.7 43.25 44.51 1248352 44.51 up up correct
FGF.US FG Financial Group Inc 20200918 0 4.2 4.41 3.97 3.97 24982 3.97 down up incorrect
FGFPP.US FG Financial Group Inc 20200918 0 25 25 25 25 400 22.6098
FHB.US First Hawaiian Inc 20200918 0 15.38 15.7 15.35 15.53 2781583 14.7742 up up correct
FIBK.US First Interstate BancSystem Inc 20200918 0 32.62 32.645 32.07 32.27 634254 30.7284 down up incorrect
FINW.US FinWise Bancorp Common Stock 20200918 0 162.67 162.67 162.67 162.67 0 162.67
FISI.US Financial Institutions Inc 20200918 0 17.37 17.425 16.52 16.61 215103 15.857 down down correct
FISV.US Fiserv Inc 20200918 0 104.16 104.7 101.9 103.5 15881900 103.5 down down correct
FITB.US Fifth Third Bancorp 20200918 0 21.81 21.965 21.565 21.74 10229150 20.8064 down down correct
FITBI.US Fifth Third Bancorp 20200918 0 27.1 27.1 26.94 27.05 35619 25.1433 down down correct
FITBO.US Fifth Third Bancorp 20200918 0 25.99 25.99 25.57 25.72 34300 24.2767 down down correct
FITBP.US Fifth Third Bancorp 20200918 0 26.75 26.75 26.63 26.66 1500 24.8558 down down correct
FIVE.US Five Below Inc 20200918 0 136.78 140.14 135.35 136.68 1347752 136.68 down down correct
FIVN.US Five9 Inc 20200918 0 120.53 123.57 118.43 122.06 1071104 122.06 up up correct
FIXX.US Homology Medicines Inc 20200918 0 10.55 11.82 10.48 11.525 1683100 11.525 up up correct
FIZZ.US National Beverage Corp 20200918 0 72.39 73.303 70.67 72.31 663176 31.9863 down down correct
FKWL.US Franklin Wireless Corp 20200918 0 14 14.25 14 14.25 22645 14.25 up up correct
FLDM.US Fluidigm Corporation 20200918 0 7.21 8.44 7.07 8.17 15172000 8.17 up up correct
FLEX.US Flex Ltd 20200918 0 11.21 11.32 11 11.18 3636530 11.18 down up incorrect
FLGT.US Fulgent Genetics Inc 20200918 0 32.22 34.39 31.76 34.39 771100 34.39 up up correct
FLIC.US The First of Long Island Corporation 20200918 0 15.19 15.32 15 15.3 232995 14.5622 up up correct
FLL.US Full House Resorts Inc 20200918 0 1.98 2.01 1.9 1.99 99600 1.99 up up correct
FLMN.US Falcon Minerals Corporation 20200918 0 2.82 2.83 2.6 2.61 429581 2.2903 down down correct
FLMNW.US Falcon Minerals Corporation WT EXP 072122 20200918 0 0.0761 0.0928 0.0761 0.0928 200 0.0928 up up correct
FLNT.US Fluent Inc 20200918 0 3.17 3.19 3.01 3.04 422700 3.04 down down correct
FLUX.US Flux Power Holdings Inc 20200918 0 5.75 7.34 5.75 6.28 762126 6.28 up up correct
FLWS.US 1 20200918 0 23.01 23.57 22.56 23.04 749770 23.04 up up correct
FLXN.US Flexion Therapeutics Inc 20200918 0 12.09 12.1 11.64 11.98 1473409 11.98 down down correct
FLXS.US Flexsteel Industries Inc 20200918 0 23.44 24.65 23.44 24.44 151390 23.8732 up down incorrect
FMAO.US Farmers & Merchants Bancorp Inc 20200918 0 21.4 21.49 20.73 21.49 54468 20.5578 up up correct
FMBH.US First Mid Bancshares Inc 20200918 0 25.75 25.84 24.7572 25.43 71912 24.584 down up incorrect
FMBI.US First Midwest Bancorp Inc 20200918 0 12.08 12.08 11.8 11.83 2064899 11.246 down down correct
FMBIO.US First Midwest Bancorp Inc 20200918 0 26.2 26.2 26.05 26.1 13500 24.1325 down down correct
FMBIP.US First Midwest Bancorp Inc 20200918 0 26.16 26.18 25.94 26.09 17216 24.1149 down down correct
FMNB.US Farmers National Banc Corp 20200918 0 11.44 11.44 11.09 11.35 156029 10.9484 down down correct
FMTX.US Forma Therapeutics Holdings Inc 20200918 0 44.17 47.66 44.03 45.29 2735000 45.29 up down incorrect
FNCB.US FNCB Bancorp Inc 20200918 0 6.39 6.4 5.82 5.89 99943 5.6467 down down correct
FNHC.US FedNat Holding Company 20200918 0 7.63 7.7572 7.56 7.69 61735 7.5825 up down incorrect
FNKO.US Funko Inc 20200918 0 6.34 6.43 6.21 6.39 761700 6.39 up up correct
FNLC.US The First Bancorp Inc 20200918 0 20.95 20.95 20.38 20.91 56010 19.7183 down down correct
FNWB.US First Northwest Bancorp 20200918 0 12.25 12.25 11.81 11.81 50638 11.5935 down down correct
FNWD.US Finward Bancorp Common Stock 20200918 0 32 32 32 32 0 30.7348
FOCS.US Focus Financial Partners Inc 20200918 0 30.97 32.66 30.59 31.32 597700 31.32 up up correct
FOLD.US Amicus Therapeutics Inc 20200918 0 14.06 14.64 13.84 14.6 4999818 14.6 up up correct
FONR.US FONAR Corporation 20200918 0 25.37 25.61 24.95 25.34 40991 25.34 down down correct
FORD.US Forward Industries Inc 20200918 0 1.43 1.45 1.42 1.44 41635 1.44 up up correct
FORM.US FormFactor Inc 20200918 0 24.45 24.63 23.8536 24.35 1221573 24.35 down down correct
FORR.US Forrester Research Inc 20200918 0 33.75 33.99 31.76 33.27 171200 33.27 down down correct
FOSL.US Fossil Group Inc 20200918 0 8.22 8.23 7.86 8.11 1378234 8.11 down up incorrect
FOX.US Fox Corporation 20200918 0 28.72 28.7249 27.62 28 3251533 27.6444 down down correct
FOXA.US Fox Corporation 20200918 0 28.65 28.66 27.59 27.96 6768132 27.628 down down correct
FOXF.US Fox Factory Holding Corp 20200918 0 78.94 82.68 72.39 73.62 8461809 73.62 down down correct
FPAY.US FlexShopper Inc 20200918 0 1.73 1.87 1.715 1.86 92369 1.86 up down incorrect
FRAF.US Franklin Financial Services Corporation 20200918 0 23.1 23.11 22.64 23.11 14561 21.9064 up down incorrect
FRBA.US First Bank 20200918 0 6.94 7.2 6.79 7.13 101055 7.0251 up up correct
FRBK.US Republic First Bancorp Inc 20200918 0 2.03 2.04 1.97 2.03 239900 2.03
FREE.US Whole Earth Brands Inc 20200918 0 8.51 8.78 8.46 8.59 1419264 8.59 up up correct
FREEW.US FREEW 20200918 0 1.01 1.03 0.98 1.01 85505 1.01
FREQ.US Frequency Therapeutics Inc 20200918 0 25 26.5 24.29 24.96 1294900 24.96 down down correct
FRG.US Franchise Group Inc 20200918 0 28.31 28.61 26.84 27.19 1180700 25.9971 down down correct
FRGI.US Fiesta Restaurant Group Inc 20200918 0 9.8 10.095 9.59 9.83 927555 9.83 up down incorrect
FRHC.US Freedom Holding Corp 20200918 0 24.71 24.75 24.36 24.72 636311 24.72 up up correct
FRLN.US Freeline Therapeutics Holdings plc 20200918 0 17.45 18 16.3 16.91 145272 16.91 down down correct
FRME.US First Merchants Corporation 20200918 0 24.29 24.39 23.64 24.02 569027 23.2134 down down correct
FROG.US JFrog Ltd 20200918 0 63.42 66.4 62.5 64.78 967151 64.78 up up correct
FROPX.US FROPX 20200918 0 17.22 17.22 17.22 17.22 0 15.194
FRPH.US FRP Holdings Inc 20200918 0 41.38 42.17 40.64 42.04 102100 42.04 up up correct
FRPT.US Freshpet Inc 20200918 0 107.36 107.36 104.3 105.94 572741 105.94 down down correct
FRST.US Primis Financial Corp 20200918 0 8.96 8.9861 8.74 8.91 193171 8.5838 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20200918 0 0.94 0.968 0.88 0.954 2597700 0.954 up up correct
FRTA.US Forterra Inc 20200918 0 12.57 12.57 11.32 11.36 3011100 11.36 down down correct
FSBW.US FS Bancorp Inc 20200918 0 40.97 42 40.78 41.82 29544 20.5155 up up correct
FSEA.US First Seacoast Bancorp 20200918 0 6.71 7.15 6.71 7.15 7500 7.15 up up correct
FSFG.US First Savings Financial Group Inc 20200918 0 49.63 49.64 49.11 49.64 7795 16.238 up down incorrect
FSLR.US First Solar Inc 20200918 0 64.18 64.79 61 61.75 4974281 61.75 down up incorrect
FSTR.US L.B. Foster Company 20200918 0 14.78 14.78 14.22 14.34 55556 14.34 down down correct
FSTX.US F 20200918 0 1.38 1.485 1.32 1.4 103881 5.6 up up correct
FSV.US FirstService Corporation 20200918 0 128.71 128.74 125.23 125.66 33576 124.9369 down down correct
FTDR.US Frontdoor Inc 20200918 0 41.85 42.27 41.04 41.9 1081700 41.9 up down incorrect
FTEK.US Fuel Tech Inc 20200918 0 0.7111 0.7949 0.7013 0.7584 320436 0.7584 up up correct
FTFT.US Future FinTech Group Inc 20200918 0 2.09 2.2 2.0601 2.12 32064 2.12 up down incorrect
FTHM.US Fathom Holdings Inc 20200918 0 16.76 17.15 15.015 15.36 524800 15.36 down down correct
FTNT.US Fortinet Inc 20200918 0 116.17 117.72 114.31 117.28 1518248 117.28 up up correct
FULC.US Fulcrum Therapeutics Inc 20200918 0 8.51 8.86 8.38 8.53 616200 8.53 up up correct
FULT.US Fulton Financial Corporation 20200918 0 9.87 9.88 9.65 9.76 3122172 9.2086 down down correct
FUNC.US First United Corporation 20200918 0 11.4 11.89 11.175 11.54 136369 11.05 up up correct
FUND.US Sprott Focus Trust Inc 20200918 0 6.219 6.23 6.13 6.17 26227 5.473 down down correct
FUSB.US First US Bancshares Inc 20200918 0 6.4432 7.07 6.4432 7.07 17066 6.9664 up down incorrect
FUSN.US Fusion Pharmaceuticals Inc 20200918 0 12.62 12.74 12.4 12.4 17606 12.4 down down correct
FUTU.US Futu Holdings Limited 20200918 0 31 31.19 29.69 30.28 937900 30.28 down up incorrect
FUV.US Arcimoto Inc 20200918 0 6.15 7 6.1167 7 1610652 7 up up correct
FVCB.US FVCBankcorp Inc 20200918 0 10.84 10.84 10.51 10.79 33500 10.79 down down correct
FVE.US Five Star Senior Living Inc 20200918 0 5.24 5.33 5.08 5.24 272900 5.24
FWBI.US First Wave BioPharma Inc 20200918 0 0.72 0.826 0.71 0.815 578364 0.815 up up correct
FWONA.US Formula One Group 20200918 0 34.3 34.3 32.5 32.76 338200 32.76 down down correct
FWONK.US Formula One Group 20200918 0 37.06 37.13 35.2 35.48 1382400 35.48 down up incorrect
FWRD.US Forward Air Corporation 20200918 0 59 59 56.23 57.07 493032 56.3968 down down correct
FXNC.US First National Corporation 20200918 0 14.96 14.96 14.025 14.025 308 13.5979 down down correct
GABC.US German American Bancorp Inc 20200918 0 29.16 29.48 28.63 29.35 243827 28.5539 up up correct
GAIA.US Gaia Inc 20200918 0 10.37 10.47 9.93 10.46 92021 10.46 up up correct
GAIN.US Gladstone Investment Corporation 20200918 0 9.31 9.4299 9.25 9.29 307413 8.4067 down down correct
GALT.US Galectin Therapeutics Inc 20200918 0 2.93 3.01 2.75 2.84 224900 2.84 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20200918 0 8.335 8.91 8.2 8.61 84018 8.61 up up correct
GAN.US GAN Limited 20200918 0 17.24 17.76 16.75 17.3 1246647 17.3 up down incorrect
GASS.US StealthGas Inc 20200918 0 2.63 2.69 2.6 2.66 40100 2.66 up up correct
GBCI.US Glacier Bancorp Inc 20200918 0 34.15 34.15 32.955 33.09 1558642 31.7573 down down correct
GBDC.US Golub Capital BDC Inc 20200918 0 13.34 13.485 13.32 13.44 1139272 12.1957 up up correct
GBIO.US Generation Bio Co 20200918 0 29.99 31.43 28.92 29.71 2249087 29.71 down down correct
GBLI.US Global Indemnity Group LLC 20200918 0 22.72 24.14 22.17 23.46 100602 22.1602 up up correct
GBLIL.US Global Indemnity Limited SUB NT 47 20200918 0 26.615 27.86 26.53 27.74 7524 25.2746 up up correct
GBT.US Global Blood Therapeutics Inc 20200918 0 54.55 55.79 54.01 55.33 989200 55.33 up up correct
GCBC.US Greene County Bancorp Inc 20200918 0 22.57 22.64 22.05 22.05 16999 21.5669 down up incorrect
GCMG.US GCM Grosvenor Inc 20200918 0 10.43 10.65 10.4 10.59 1426400 10.2947 up down incorrect
GCREX.US Griffin Institutional Access Real Estate 20200918 0 23.92 23.92 23.92 23.92 0 22.3996
GDEN.US Golden Entertainment Inc 20200918 0 13.2 13.36 12.62 13.135 305734 13.135 down down correct
GDS.US GDS Holdings Limited 20200918 0 78.59 79.295 77.22 78.35 2414000 78.35 down down correct
GDYN.US Grid Dynamics Holdings Inc 20200918 0 7.63 7.86 7.35 7.72 279200 7.72 up up correct
GECC.US Great Elm Capital Corporation 20200918 0 3.44 3.52 3.39 3.5 145109 3.0295 up up correct
GECCM.US GECCM 20200918 0 21.35 21.35 19.71 21 40629 21 down down correct
GECCN.US Great Elm Capital 20200918 0 21 21.17 20.7 20.73 8000 19.0927 down down correct
GEG.US Great Elm Group Inc 20200918 0 2.61 2.97 2.3435 2.68 39305 2.68 up up correct
GENC.US Gencor Industries Inc 20200918 0 11.84 11.84 11.35 11.71 38000 11.71 down up incorrect
GENE.US Genetic Technologies Limited 20200918 0 3.77 3.8 3.65 3.73 380505 3.73 down down correct
GEOS.US Geospace Technologies Corporation 20200918 0 6.34 6.37 6.14 6.21 211200 6.21 down down correct
GERN.US Geron Corporation 20200918 0 1.89 2 1.84 1.96 23380917 1.96 up up correct
GEVO.US Gevo Inc 20200918 0 0.872 0.9498 0.871 0.9486 10020680 0.9486 up up correct
GFED.US Guaranty Federal Bancshares Inc 20200918 0 14.06 14.1 14.06 14.1 1811 13.5535 up up correct
GFN.US General Finance Corporation 20200918 0 6.37 6.5 5.93 6.5 90809 6.5 up up correct
GGAL.US Grupo Financiero Galicia S.A 20200918 0 7.99 8.09 7.69 7.86 3220549 7.7151 down down correct
GH.US Guardant Health Inc 20200918 0 101.09 103 100 102.5 2146200 102.5 up up correct
GHSI.US Guardion Health Sciences Inc 20200918 0 1.368 1.47 1.332 1.332 770000 1.332 down down correct
GIFI.US Gulf Island Fabrication Inc 20200918 0 3.1 3.16 3.097 3.16 39172 3.16 up up correct
GIGM.US GigaMedia Limited 20200918 0 2.86 2.92 2.86 2.88 23600 2.88 up down incorrect
GIII.US G 20200918 0 14.87 15.22 14.46 14.98 1705848 14.98 up up correct
GILD.US Gilead Sciences Inc 20200918 0 64.95 65.169 64.045 65.05 14256850 61.6869 up up correct
GILT.US Gilat Satellite Networks Ltd 20200918 0 5.55 5.62 5.5 5.55 113144 4.79
GIREX.US Griffin Institutional Access Real Estate 20200918 0 24.84 24.84 24.84 24.84 0 23.2608
GLAD.US Gladstone Capital Corporation 20200918 0 7.63 7.72 7.6 7.67 171590 6.916 up up correct
GLADL.US GLADL 20200918 0 24.3 24.3 24.215 24.215 400 22.6656 down down correct
GLBFX.US GL Beyond Income Fund 20200918 0 0.78 0.78 0.78 0.78 0 0.78
GLBS.US Globus Maritime Limited 20200918 0 0.1212 0.13 0.12 0.126 9110974 12.6 up up correct
GLBZ.US Glen Burnie Bancorp 20200918 0 9.95 10.57 9.95 10.57 1653 10.202 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20200918 0 9.42 9.44 9.25 9.39 784650 9.39 down down correct
GLG.US TD Holdings Inc 20200918 0 2.84 2.97 2.8 2.84 295814 2.84
GLMD.US Galmed Pharmaceuticals Ltd 20200918 0 4.17 4.23 3.99 4 155443 4 down down correct
GLNG.US Golar LNG Limited 20200918 0 13.06 13.98 12.58 13.905 4491653 13.905 up up correct
GLPG.US Galapagos NV 20200918 0 140.02 140.29 138.05 139.27 95190 139.27 down down correct
GLPI.US Gaming and Leisure Properties Inc 20200918 0 37.85 37.85 37.03 37.24 2175684 34.9112 down up incorrect
GLRE.US Greenlight Capital Re Ltd 20200918 0 6.91 6.95 6.7 6.88 459051 6.88 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20200918 0 24.66 24.66 24.66 24.66 0 23.0923
GLYC.US GlycoMimetics Inc 20200918 0 3.76 3.84 3.49 3.61 587900 3.61 down down correct
GMBL.US Esports Entertainment Group Inc 20200918 0 4.37 4.42 4.03 4.18 570945 4.18 down down correct
GMBLW.US Esports Entertainment Group Inc 20200918 0 2.3 2.81 2.2 2.3 68110 2.3
GMDA.US Gamida Cell Ltd 20200918 0 4.34 4.45 4.31 4.43 120200 4.43 up up correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20200918 0 24.38 24.38 24.38 24.38 0 22.8303
GMTX.US Gemini Therapeutics Inc 20200918 0 10.8127 11.1208 10.72 10.85 5919 10.85 up up correct
GNCA.US Genocea Biosciences Inc 20200918 0 2.54 2.83 2.29 2.35 922400 2.35 down down correct
GNFT.US Genfit SA 20200918 0 4.75 4.75 4.58 4.73 9100 4.73 down down correct
GNLN.US Greenlane Holdings Inc 20200918 0 2.27 2.32 2.03 2.27 265400 2.27
GNPX.US Genprex Inc 20200918 0 3.88 4.14 3.775 3.8 1255266 3.8 down down correct
GNSS.US Genasys Inc 20200918 0 5.31 5.72 5.28 5.6 296600 5.6 up down incorrect
GNTX.US Gentex Corporation 20200918 0 26.71 27.13 26.19 26.31 3976937 25.8314 down down correct
GNTY.US Guaranty Bancshares Inc 20200918 0 25.56 25.78 25.5 25.5 30547 22.2845 down down correct
GNUS.US Genius Brands International Inc 20200918 0 1.02 1.31 1.01 1.235 43416900 1.235 up up correct
GO.US Grocery Outlet Holding Corp 20200918 0 40 40.2 37.85 38.14 4211000 38.14 down down correct
GOCO.US GoHealth Inc 20200918 0 13.48 14.025 13.2 13.88 4688709 13.88 up up correct
GOEV.US Canoo Inc 20200918 0 12.5 12.5899 11.85 12.2 1347163 12.2 down down correct
GOEVW.US Canoo Holdings Ltd 20200918 0 3.05 3.1 2.9 2.93 1004609 2.93 down down correct
GOGL.US Golden Ocean Group Limited 20200918 0 3.47 3.53 3.45 3.46 251915 2.9516 down down correct
GOGO.US Gogo Inc 20200918 0 10.15 10.6 9.7364 10.13 4526590 10.13 down up incorrect
GOOD.US Gladstone Commercial Corporation 20200918 0 18.41 18.4225 17.81 17.86 504829 16.1869 down down correct
GOODN.US Gladstone Commercial Corporation 20200918 0 25.115 25.5 25.115 25.293 3200 23.2505 up down incorrect
GOOG.US Alphabet Inc 20200918 0 1498.01 1503.003 1437.13 1459.99 3103882 1459.99 down down correct
GOOGL.US Alphabet Inc 20200918 0 1488.3 1495.2 1431.62 1451.09 3152788 1451.09 down down correct
GOSS.US Gossamer Bio Inc 20200918 0 12.91 13.23 12.78 13.11 1219300 13.11 up up correct
GOVX.US GeoVax Labs Inc 20200918 0 0.33 0.33 0.3 0.312 6138 6.24 down down correct
GP.US GreenPower Motor Company Inc 20200918 0 14.57 14.67 13.95 14.05 590855 14.05 down down correct
GPP.US Green Plains Partners LP 20200918 0 7.03 7.4 7.03 7.1 69017 6.5916 up up correct
GPRE.US Green Plains Inc 20200918 0 15.18 15.77 14.84 15.01 1468113 15.01 down down correct
GPRO.US GoPro Inc 20200918 0 4.07 4.079 3.885 4.02 2765439 4.02 down down correct
GRBK.US Green Brick Partners Inc 20200918 0 18.38 18.57 17.61 18.07 2563510 18.07 down down correct
GRCY.US Greencity Acquisition Corporation 20200918 0 9.87 9.91 9.86 9.91 14400 9.91 up down incorrect
GRCYU.US Greencity Acquisition Corporation 20200918 0 9.99 10.02 9.99 10.02 42700 10.02 up up correct
GRCYW.US Greencity Acquisition Corporation 20200918 0 0.2101 0.23 0.1851 0.1851 29592 0.1851 down down correct
GREE.US Greenidge Generation Holdings Inc 20200918 0 16.7826 17.4783 15.7391 16.087 34834 16.087 down down correct
GRFS.US Grifols S.A 20200918 0 16.63 16.71 15.97 16.16 1351121 15.5491 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20200918 0 25.16 25.16 25.16 25.16 0 23.5605
GRIL.US Muscle Maker Inc 20200918 0 1.58 1.62 1.5 1.58 414900 1.58
GRIN.US Grindrod Shipping Holdings Ltd 20200918 0 3.9 3.91 3.79 3.851 37533 3.6611 down up incorrect
GRMN.US Garmin Ltd 20200918 0 98.42 99.24 96.12 96.33 1403072 94.095 down down correct
GRNQ.US Greenpro Capital Corp 20200918 0 1.05 1.06 1 1.06 93273 1.06 up up correct
GRNV.US GreenVision Acquisition Corp 20200918 0 10.08 10.08 10.05 10.065 1500 10.065 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20200918 0 0.0694 0.0799 0.0694 0.0799 3104 2.5568 up up correct
GROW.US U.S. Global Investors Inc 20200918 0 2.72 2.82 2.605 2.77 85664 2.7355 up up correct
GRPN.US Groupon Inc 20200918 0 25.62 26.79 25.12 26.05 4096296 26.05 up down incorrect
GRTS.US Gritstone bio Inc 20200918 0 3.35 3.35 3.17 3.3 326027 3.3 down up incorrect
GRTX.US Galera Therapeutics Inc 20200918 0 8.51 8.71 8.07 8.21 64900 8.21 down down correct
GRUB.US Just Eat Takeaway.com N.V. American Depositary Shares 20200918 0 10.83 10.93 10.76 10.885 14803 21.77 up up correct
GRVY.US Gravity Co. Ltd 20200918 0 129.18 135 124.0001 135 84022 135 up up correct
GRWG.US GrowGeneration Corp 20200918 0 16.01 16.49 15.47 15.97 3768500 15.97 down down correct
GSBC.US Great Southern Bancorp Inc 20200918 0 38.29 38.29 37.58 37.75 103048 36.2158 down down correct
GSHD.US Goosehead Insurance Inc 20200918 0 80.6 82.25 78.5 78.59 303242 77.5315 down down correct
GSIT.US GSI Technology Inc 20200918 0 6.39 6.44 6.33 6.37 48773 6.37 down up incorrect
GSKY.US GreenSky Inc 20200918 0 4.36 4.56 4.28 4.39 918200 4.39 up up correct
GSM.US Ferroglobe PLC 20200918 0 0.71 0.83 0.665 0.77 1515227 0.77 up up correct
GSMG.US Glory Star New Media Group Holdings Limited 20200918 0 3.55 3.64 3.45 3.57 30217 3.57 up up correct
GSMGW.US Glory Star New Media Group Holdings Limited 20200918 0 0.0562 0.0645 0.0562 0.0564 1402 0.0564 up down incorrect
GSRDX.US GSRDX 20200918 0 9.56 9.56 9.56 9.56 0 8.8658
GSREX.US GSREX 20200918 0 9.54 9.54 9.54 9.54 0 8.9304
GSRHX.US GSRHX 20200918 0 9.97 9.97 9.97 9.97 0 9.383
GSRJX.US GSRJX 20200918 0 9.56 9.56 9.56 9.56 0 9.0172
GSRQX.US GSRQX 20200918 0 9.7 9.7 9.7 9.7 0 9.1352
GT.US The Goodyear Tire & Rubber Company 20200918 0 9.02 9.06 8.56 8.59 6916935 8.59 down down correct
GTBP.US GT Biopharma Inc 20200918 0 0.165 0.171 0.165 0.165 5412 2.805
GTEC.US Greenland Technologies Holding Corporation 20200918 0 2.79 2.8 2.65 2.68 12237 2.68 down down correct
GTH.US Genetron Holdings Limited 20200918 0 11.55 11.615 11.3 11.44 62800 11.44 down down correct
GTHX.US G1 Therapeutics Inc 20200918 0 15.77 15.87 14.96 15.23 2057800 15.23 down down correct
GTIM.US Good Times Restaurants Inc 20200918 0 1.5 1.54 1.46 1.53 4100 1.53 up up correct
GTX.US Garrett Motion Inc 20200918 0 2.35 2.4 1.7 2.01 18470600 2.01 down down correct
GTYH.US GTY Technology Holdings Inc 20200918 0 2.76 2.87 2.57 2.76 283800 2.76
GURE.US Gulf Resources Inc 20200918 0 4.9 5.05 4.31 5.04 12193 5.04 up up correct
GVP.US GSE Systems Inc 20200918 0 1 1.05 0.99 1 97700 1
GWGH.US GWG Holdings Inc 20200918 0 8.55 9.99 8.25 9.99 120500 9.99 up up correct
GWRS.US Global Water Resources Inc 20200918 0 11.31 11.31 11 11.19 55151 10.9424 down down correct
HA.US Hawaiian Holdings Inc 20200918 0 14.73 14.73 13.83 14.17 1621524 14.17 down down correct
HAFC.US Hanmi Financial Corporation 20200918 0 8.81 8.81 8.51 8.59 463296 8.2904 down up incorrect
HAIN.US The Hain Celestial Group Inc 20200918 0 35.17 35.955 35.11 35.38 1761423 35.38 up up correct
HALL.US Hallmark Financial Services Inc 20200918 0 3 3.05 2.91 2.91 199600 2.91 down down correct
HALO.US Halozyme Therapeutics Inc 20200918 0 28.4 28.63 27.0185 27.74 2456904 27.74 down down correct
HAPP.US Happiness Biotech Group Limited 20200918 0 1.99 2.12 1.98 2.04 701200 2.04 up up correct
HARP.US Harpoon Therapeutics Inc 20200918 0 17.47 18.78 16.979 18.52 546800 18.52 up up correct
HAS.US Hasbro Inc 20200918 0 80.29 81.97 79.51 79.91 1765716 77.0724 down down correct
HAYN.US Haynes International Inc 20200918 0 19.5 19.87 19.13 19.44 261020 18.7766 down down correct
HBAN.US Huntington Bancshares Incorporated 20200918 0 9.72 9.845 9.64 9.69 19014109 9.1999 down down correct
HBCP.US Home Bancorp Inc 20200918 0 26.34 26.5 24.39 24.46 51076 23.6663 down down correct
HBIO.US Harvard Bioscience Inc 20200918 0 3.16 3.26 3.09 3.25 329225 3.25 up down incorrect
HBMD.US Howard Bancorp Inc 20200918 0 9.25 9.65 9.14 9.56 157200 9.56 up up correct
HBNC.US Horizon Bancorp Inc 20200918 0 10.43 10.44 10.13 10.35 361296 9.9274 down down correct
HBP.US Huttig Building Products Inc 20200918 0 2.33 2.34 2.23 2.33 66600 2.33
HBT.US HBT Financial Inc 20200918 0 12.43 12.43 11.76 11.86 97300 11.3145 down up incorrect
HCAT.US Health Catalyst Inc 20200918 0 36.02 36.29 35.17 36.02 1715400 36.02
HCCC.US Healthcare Capital Corp 20200918 0 0.254 0.258 0.238 0.247 8200 0.247 down down correct
HCCI.US Heritage 20200918 0 15.57 15.75 14.83 14.86 109100 14.86 down down correct
HCDI.US Harbor Custom Development Inc 20200918 0 5.33 5.44 5 5.08 81600 5.08 down up incorrect
HCKT.US The Hackett Group Inc 20200918 0 12.95 12.97 12.46 12.73 351538 12.2695 down down correct
HCM.US HUTCHMED (China) Limited 20200918 0 34.15 34.58 33.735 34.27 315500 34.27 up up correct
HCSG.US Healthcare Services Group Inc 20200918 0 22.33 22.33 21.57 22.2 1560801 21.2879 down down correct
HDSN.US Hudson Technologies Inc 20200918 0 1.22 1.24 1.14 1.14 143400 1.14 down down correct
HEAR.US Turtle Beach Corporation 20200918 0 17.77 18.13 17.55 17.99 594100 17.99 up up correct
HEC.US Hudson Executive Investment Corp 20200918 0 9.93 10.07 9.92 10 34206 10 up up correct
HEES.US H&E Equipment Services Inc 20200918 0 21.64 21.88 20.73 20.79 571675 19.9789 down down correct
HELE.US Helen of Troy Limited 20200918 0 197.9 199 193.94 194.8 449330 194.8 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20200918 0 3.57 3.61 3.4 3.4 330687 3.4 down down correct
HEXO.US HEXO Corp. Common Shares 20200918 0 0.757 0.78 0.7489 0.7735 6859503 3.094 up down incorrect
HFBL.US Home Federal Bancorp Inc. of Louisiana 20200918 0 23.5 23.74 23.01 23.01 6384 11.1908 down up incorrect
HFFG.US HF Foods Group Inc 20200918 0 7.3 7.3 6.81 7.07 313300 7.07 down down correct
HFWA.US Heritage Financial Corporation 20200918 0 19.79 19.79 19.11 19.485 478563 18.6953 down up incorrect
HGBL.US Heritage Global Inc 20200918 0 2.4902 2.52 2.465 2.51 12610 2.51 up up correct
HGEN.US Humanigen Inc 20200918 0 8.719 10.38 8.25 9.65 1967171 9.65 up up correct
HGSH.US China HGS Real Estate Inc 20200918 0 0.958 0.958 0.9002 0.9236 25455 0.9236 down down correct
HHR.US HeadHunter Group PLC 20200918 0 23.17 23.51 22.68 22.86 409100 22.5258 down down correct
HIBB.US Hibbett Inc 20200918 0 39.8 40.915 39.57 40.03 868798 39.6694 up down incorrect
HIFS.US Hingham Institution for Savings 20200918 0 191.99 191.99 189.01 190 10134 187.6024 down down correct
HIHO.US Highway Holdings Limited 20200918 0 2.84 2.97 2.8 2.92 27479 2.6865 up up correct
HIMX.US Himax Technologies Inc 20200918 0 3.71 3.72 3.48 3.55 984580 3.486 down up incorrect
HITI.US High Tide Inc. Common Shares 20200918 0 0.185 0.185 0.17 0.175 295947 0.175 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20200918 0 0.3154 0.3154 0.295 0.3037 429195 0.3037 down down correct
HJLI.US Hancock Jaffe Laboratories Inc 20200918 0 0.4144 0.474 0.4144 0.421 3405562 10.525 up up correct
HLBZ.US Helbiz Inc 20200918 0 10.08 10.08 10.0501 10.065 1545 10.065 down down correct
HLBZW.US Helbiz Inc 20200918 0 0.87 0.9495 0.82 0.82 41485 0.82 down down correct
HLG.US Hailiang Education Group Inc 20200918 0 48.95 48.95 47.09 47.09 7800 47.09 down down correct
HLIT.US Harmonic Inc 20200918 0 5.63 5.725 5.5 5.72 1170158 5.72 up up correct
HLNE.US Hamilton Lane Incorporated 20200918 0 65.53 65.89 63.12 63.33 1599573 62.1342 down down correct
HMHC.US Houghton Mifflin Harcourt Company 20200918 0 2.08 2.1 1.85 1.91 4758752 1.91 down down correct
HMNF.US HMN Financial Inc 20200918 0 13.68 14.05 13.26 13.26 6913 13.26 down down correct
HMST.US HomeStreet Inc 20200918 0 27.43 27.76 27.075 27.68 638852 26.9127 up up correct
HMTV.US Hemisphere Media Group Inc 20200918 0 8.88 8.88 8.57 8.75 63900 8.75 down down correct
HNNA.US Hennessy Advisors Inc 20200918 0 9.59 9.59 9.3 9.5 13572 8.8479 down down correct
HNRG.US Hallador Energy Company 20200918 0 0.79 0.802 0.7 0.72 217600 0.72 down down correct
HOFT.US Hooker Furniture Corporation 20200918 0 27.19 27.54 27.125 27.33 167209 26.524 up up correct
HOFV.US Hall of Fame Resort & Entertainment Company 20200918 0 3.69 3.87 3.59 3.59 276600 3.59 down up incorrect
HOFVW.US Hall of Fame Village LLC 20200918 0 0.46 0.48 0.39 0.43 253142 0.43 down down correct
HOLI.US Hollysys Automation Technologies Ltd 20200918 0 11.2 11.48 11.1 11.36 638026 11.1736 up up correct
HOLX.US Hologic Inc 20200918 0 63.17 64.28 62.27 63.57 3929622 63.57 up up correct
HON.US Honeywell International Inc 20200918 0 169.48 170.47 167.7 168.7 4908245 165.102 down down correct
HONE.US HarborOne Bancorp Inc 20200918 0 8.63 8.8 8.5 8.66 651623 8.5159 up up correct
HOOK.US HOOKIPA Pharma Inc 20200918 0 11.32 11.425 10.86 11.01 350600 11.01 down down correct
HOPE.US Hope Bancorp Inc 20200918 0 8 8 7.77 7.84 2251882 7.3913 down down correct
HOTH.US Hoth Therapeutics Inc 20200918 0 2.38 2.4 2.31 2.35 82800 2.35 down up incorrect
HPK.US HighPeak Energy Inc 20200918 0 7.1 7.1 6.73 6.73 11400 6.6554 down down correct
HPKEW.US HighPeak Energy Inc 20200918 0 0.901 0.901 0.901 0.901 0 0.901
HQI.US HireQuest Inc 20200918 0 6.95 6.95 6.63 6.63 4400 6.5109 down down correct
HQY.US HealthEquity Inc 20200918 0 50.99 50.99 48.55 49.92 1189834 49.92 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20200918 0 35.04 36.54 33.01 33.6 307900 33.6 down down correct
HROW.US Harrow Health Inc 20200918 0 6.35 6.36 6.03 6.225 187421 6.225 down down correct
HRTX.US Heron Therapeutics Inc 20200918 0 16.4 16.45 15.925 16.28 1872238 16.28 down down correct
HRZN.US Horizon Technology Finance Corporation 20200918 0 12.13 12.166 12 12.02 98498 10.8855 down down correct
HSAQ.US Health Sciences Acquisitions Corporation 2 20200918 0 11.11 11.22 11 11.1 10250 11.1 down down correct
HSDT.US Helius Medical Technologies Inc 20200918 0 0.42 0.4348 0.41 0.4176 231128 14.616 down down correct
HSIC.US Henry Schein Inc 20200918 0 62.68 62.97 60.7 60.97 1613794 60.97 down down correct
HSII.US Heidrick & Struggles International Inc 20200918 0 21.95 22.27 21.47 21.79 315313 21.3425 down down correct
HSKA.US Heska Corporation 20200918 0 97.79 100.02 97 98.82 122200 98.82 up down incorrect
HSON.US Hudson Global Inc 20200918 0 9.52 9.7 9.52 9.69 1400 9.69 up up correct
HSQBX.US HSQBX 20200918 0 25.07 25.07 25.07 25.07 0 24.469
HSQIX.US Henderson International Select Equity I 20200918 0 25.12 25.12 25.12 25.12 0 24.293
HST.US Host Hotels & Resorts Inc 20200918 0 11.59 11.6018 11.13 11.15 13427990 11.15 down down correct
HSTM.US HealthStream Inc 20200918 0 20.27 20.34 19.87 20.16 355192 20.16 down down correct
HSTO.US Histogen Inc 20200918 0 1.75 1.79 1.62 1.65 161118 1.65 down down correct
HTBI.US HomeTrust Bancshares Inc 20200918 0 14.77 14.96 14.355 14.37 119274 14.1345 down up incorrect
HTBK.US Heritage Commerce Corp 20200918 0 6.77 6.82 6.56 6.66 652861 6.2409 down up incorrect
HTBX.US Heat Biologics Inc 20200918 0 1.39 1.44 1.32 1.405 2222534 9.835 up up correct
HTGM.US HTG Molecular Diagnostics Inc 20200918 0 0.342 0.3642 0.3401 0.3551 128412 5.3265 up up correct
HTHT.US Huazhu Group Limited 20200918 0 42.1 42.91 41.73 42.02 1922541 42.02 down down correct
HTIA.US Healthcare Trust Inc 20200918 0 21.75 21.99 21.75 21.99 1000 19.9853 up down incorrect
HTLD.US Heartland Express Inc 20200918 0 19.78 19.78 19.05 19.13 1006009 18.4786 down down correct
HTLF.US Heartland Financial USA Inc 20200918 0 32.69 32.69 31.83 32.13 338361 31.3431 down down correct
HTLFP.US Heartland Financial USA Inc 20200918 0 27.16 27.16 26.85 27.1 1400 24.9578 down up incorrect
HTOO.US Fusion Fuel Green PLC 20200918 0 11.16 11.52 10.9 11.14 64654 11.14 down down correct
HUBG.US Hub Group Inc 20200918 0 52.28 52.47 49.76 50 698867 50 down down correct
HUGE.US FSD Pharma Inc 20200918 0 2.83 2.83 2.75 2.78 66494 2.78 down down correct
HUIZ.US Huize Holding Limited 20200918 0 7.93 8.53 7.93 8.52 1500 8.52 up up correct
HURC.US Hurco Companies Inc 20200918 0 29.55 30.315 28.52 30.3 62118 29.6437 up up correct
HURN.US Huron Consulting Group Inc 20200918 0 39.53 41.23 39.53 39.94 376424 39.94 up up correct
HUSN.US Hudson Capital Inc 20200918 0 0.38 0.4098 0.37 0.3788 52670 1.894 down up incorrect
HUT.US Hut 8 Mining Corp. Common Shares 20200918 0 0.77 0.77 0.6636 0.684 347702 0.684 down down correct
HVBC.US HV Bancorp Inc 20200918 0 13.02 13.02 13.02 13.02 800 13.02
HWBK.US Hawthorn Bancshares Inc 20200918 0 18.5192 18.5192 17.5962 17.5962 19376 17.0514 down down correct
HWC.US Hancock Whitney Corporation 20200918 0 20.23 20.26 19.69 19.84 1687766 19.1946 down down correct
HWCPZ.US HWCPZ 20200918 0 26.59 26.59 26.38 26.485 15500 24.6624 down down correct
HWKN.US Hawkins Inc 20200918 0 49.8 50.31 48.8 50.17 116384 24.6081 up up correct
HX.US Xiaobai Maimai Inc 20200918 0 1.59 1.72 1.59 1.66 55826 1.66 up up correct
HYAC.US Haymaker Acquisition Corp. III 20200918 0 10.045 10.08 10.01 10.02 129100 10.02 down down correct
HYACU.US Haymaker Acquisition Corp. III 20200918 0 10.5 10.5 10.362 10.37 2200 10.37 down down correct
HYACW.US Haymaker Acquisition Corp. III 20200918 0 1.35 1.39 1.25 1.25 22268 1.25 down down correct
HYMC.US Hycroft Mining Holding Corporation 20200918 0 11.95 12.29 11.42 11.6 866596 11.6 down up incorrect
HYMCW.US Hycroft Mining Holding Corporation 20200918 0 2.12 2.45 1.98 2.1 55713 2.1 down down correct
HYMCZ.US Hycroft Mining Holding Corporation 20200918 0 0.28 0.41 0.2799 0.3983 100159 0.3983 up up correct
HYRE.US HyreCar Inc 20200918 0 3.41 3.55 3.38 3.54 65800 3.54 up up correct
HZNP.US Horizon Therapeutics Public Limited Company 20200918 0 79 81.1799 78.14 79.93 4139770 79.93 up up correct
IART.US Integra LifeSciences Holdings Corporation 20200918 0 46.55 46.935 45.66 46.62 1601530 46.62 up up correct
IBCP.US Independent Bank Corporation 20200918 0 14.08 14.08 13.66 13.74 169608 13.0552 down down correct
IBEX.US IBEX Limited 20200918 0 9.3 10.75 9.3 9.34 661876 9.34 up down incorrect
IBKR.US Interactive Brokers Group Inc 20200918 0 47.54 48.22 47.54 48.06 1362273 47.6972 up up correct
IBOC.US International Bancshares Corporation 20200918 0 28.95 29.045 28.33 28.645 900589 27.8362 down down correct
IBTX.US Independent Bank Group Inc 20200918 0 46.46 46.96 45.61 45.81 1003546 44.7099 down down correct
ICAD.US iCAD Inc 20200918 0 10.8 11.95 10.73 11.6 762700 11.6 up up correct
ICBK.US County Bancorp Inc 20200918 0 19.63 20 18.945 20 23889 19.6366 up down incorrect
ICCC.US ImmuCell Corporation 20200918 0 5.27 5.65 5.27 5.65 25000 5.65 up up correct
ICCH.US ICC Holdings Inc 20200918 0 11.65 11.65 11.65 11.65 200 11.65
ICFI.US ICF International Inc 20200918 0 67.24 67.25 65.55 65.87 337554 65.3588 down down correct
ICHR.US Ichor Holdings Ltd 20200918 0 21.69 21.89 21.13 21.39 505700 21.39 down down correct
ICLK.US iClick Interactive Asia Group Limited 20200918 0 7.81 7.959 7.75 7.86 1047900 7.86 up down incorrect
ICLR.US ICON Public Limited Company 20200918 0 181.78 182.4 176.18 177.17 285236 177.17 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20200918 0 4.06 4.38 4.01 4.38 68764 3.9764 up up correct
ICPT.US Intercept Pharmaceuticals Inc 20200918 0 43.97 43.97 41.4 41.9 1258878 41.9 down down correct
ICUI.US ICU Medical Inc 20200918 0 196.82 206.6232 196.09 198.52 323725 198.52 up up correct
IDCC.US InterDigital Inc 20200918 0 59.58 60.255 58.46 58.98 451164 57.4518 down down correct
IDEX.US Ideanomics Inc 20200918 0 1.0375 1.04 0.9901 1.01 6069463 1.01 down down correct
IDN.US Intellicheck Inc 20200918 0 6.78 6.94 6.52 6.56 308128 6.56 down down correct
IDRA.US Idera Pharmaceuticals Inc 20200918 0 2.6 2.75 2.47 2.68 388000 2.68 up up correct
IDXX.US IDEXX Laboratories Inc 20200918 0 355.34 359.33 347.54 354.76 1108086 354.76 down down correct
IDYA.US IDEAYA Biosciences Inc 20200918 0 13.42 14.03 13.06 13.17 756300 13.17 down down correct
IEA.US Infrastructure and Energy Alternatives Inc 20200918 0 4.54 4.9 4.54 4.77 152500 4.77 up up correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20200918 0 0.37 0.399 0.2985 0.399 199864 0.399 up down incorrect
IEP.US Icahn Enterprises L.P 20200918 0 50.34 50.3625 49.2016 49.6 198877 41.3648 down up incorrect
IESC.US IES Holdings Inc 20200918 0 35.26 35.89 34.61 35.23 631600 35.23 down down correct
IFMK.US iFresh Inc 20200918 0 0.86 0.863 0.82 0.863 175700 0.863 up up correct
IFRX.US InflaRx N.V 20200918 0 4.88 5.02 4.755 4.83 303048 4.83 down up incorrect
IGIC.US International General Insurance Holdings Ltd 20200918 0 6.76 6.88 6.76 6.85 2500 6.5909 up up correct
IGMS.US IGM Biosciences Inc 20200918 0 72.5 89.81 72.185 83.88 810900 83.88 up up correct
IHRT.US iHeartMedia Inc 20200918 0 9.43 9.43 8.73 9.12 1045211 9.12 down down correct
III.US Information Services Group Inc 20200918 0 2.19 2.2 2.07 2.17 147495 2.1417 down down correct
IIIV.US i3 Verticals Inc 20200918 0 23.43 23.43 22.77 22.81 346500 22.81 down down correct
IIN.US IntriCon Corporation 20200918 0 12.48 12.48 11.76 11.85 55100 11.85 down down correct
IIVI.US II 20200918 0 39.67 40.42 37.55 38.22 3336298 38.22 down up incorrect
IIVIP.US II 20200918 0 188.31 188.31 178.48 178.48 1100 169.4361 down down correct
IKNX.US IKONICS Corporation 20200918 0 3.31 3.4779 3.31 3.45 3309 3.45 up up correct
ILMN.US Illumina Inc 20200918 0 298.36 300.92 290.83 295.5 4340284 295.5 down up incorrect
ILPT.US Industrial Logistics Properties Trust 20200918 0 22.78 22.915 22.19 22.42 1247471 21.2055 down down correct
IMAB.US I 20200918 0 37.1 38.143 36.5 36.66 213100 36.66 down down correct
IMAC.US IMAC Holdings Inc 20200918 0 0.8115 0.85 0.81 0.81 74519 0.81 down up incorrect
IMACW.US IMAC Holdings Inc 20200918 0 0.1625 0.1778 0.1625 0.1778 300 0.1778 up up correct
IMBI.US iMedia Brands Inc 20200918 0 6.15 6.42 6.15 6.41 62903 6.41 up up correct
IMCC.US IM Cannabis Corp 20200918 0 1.2 1.31 1.2 1.25 90566 1.25 up up correct
IMGN.US ImmunoGen Inc 20200918 0 4.19 4.19 3.9 4.07 3124579 4.07 down down correct
IMKTA.US Ingles Markets Incorporated 20200918 0 36.72 36.72 35.41 35.98 223796 35.4073 down down correct
IMMP.US Immutep Limited 20200918 0 1.93 1.94 1.72 1.89 5530881 1.89 down down correct
IMMR.US Immersion Corporation 20200918 0 7.33 7.6681 6.98 7.18 1218536 7.18 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20200918 0 20.43 20.43 20.145 20.17 8621 19.4226 down down correct
IMRA.US IMARA Inc 20200918 0 25 25.975 23.5 25.25 42100 25.25 up up correct
IMRN.US Immuron Limited 20200918 0 8.03 8.25 7.84 8.12 40367 8.12 up up correct
IMRNW.US Immuron Ltd 20200918 0 1.8 1.99 1.5 1.78 9552 1.78 down down correct
IMTE.US Integrated Media Technology Limited 20200918 0 3.7045 4.0465 3.7001 3.94 31234 3.94 up up correct
IMTX.US Immatics N.V 20200918 0 8.84 9.41 8.84 9.19 264930 9.19 up down incorrect
IMTXW.US immatics biotechnologies GmbH 20200918 0 2.6 3.01 2.6 2.75 11299 2.75 up down incorrect
IMUX.US Immunic Inc 20200918 0 18.05 18.5 17.66 18.38 1097195 18.38 up up correct
IMV.US IMV Inc 20200918 0 4.88 5.03 4.77 4.97 325600 4.97 up up correct
IMVT.US Immunovant Inc 20200918 0 38.78 40.29 37.18 38.02 3256900 38.02 down down correct
IMXI.US International Money Express Inc 20200918 0 15.27 15.595 14.845 14.98 1581400 14.98 down up incorrect
INBK.US First Internet Bancorp 20200918 0 16.84 16.84 16.25 16.25 52767 16.0583 down down correct
INBKZ.US INBKZ 20200918 0 24.2 24.2 24.2 24.2 0 22.5316
INBX.US Inhibrx Inc 20200918 0 18.23 18.68 17 17.23 55728 17.23 down down correct
INCY.US Incyte Corporation 20200918 0 90.76 91 85.65 86.79 3301707 86.79 down up incorrect
INDB.US Independent Bank Corp 20200918 0 54.82 55.09 53.47 54.2 518752 52.0952 down up incorrect
INDI.US indie Semiconductor Inc. Class A Common Stock 20200918 0 10.28 10.38 10.21 10.38 390800 10.38 up up correct
INDP.US Indaptus Therapeutics Inc 20200918 0 22.8 23.04 21.6 22.64 25049 22.64 down down correct
INDT.US INDUS Realty Trust Inc 20200918 0 54.74 55.69 52.71 55.69 16700 53.9225 up up correct
INFI.US Infinity Pharmaceuticals Inc 20200918 0 1.09 1.1 1.06 1.1 147780 1.1 up up correct
INFN.US Infinera Corporation 20200918 0 6.3 6.38 6.16 6.21 2961848 6.21 down down correct
INGN.US Inogen Inc 20200918 0 28.92 29.11 27.905 28.77 507685 28.77 down down correct
INMB.US INmune Bio Inc 20200918 0 11.6 12.3 11.33 11.37 372300 11.37 down down correct
INMD.US InMode Ltd 20200918 0 36.9 37.03 35.2 36.22 983058 18.11 down down correct
INO.US Inovio Pharmaceuticals Inc 20200918 0 15.45 18.47 14.891 17 59905941 17 up up correct
INOD.US Innodata Inc 20200918 0 2.11 2.23 2.05 2.23 33900 2.23 up up correct
INOV.US Inovalon Holdings Inc 20200918 0 25.83 25.98 24.9301 25.17 1101110 25.17 down down correct
INPX.US Inpixon 20200918 0 1.08 1.09 1.02 1.02 1761836 1.02 down down correct
INSE.US Inspired Entertainment Inc 20200918 0 3.28 3.4378 3.25 3.39 42338 3.39 up down incorrect
INSG.US Inseego Corp 20200918 0 10.91 11.42 10.83 11.29 2835300 11.29 up up correct
INSM.US Insmed Incorporated 20200918 0 33.67 33.67 31.5 33.37 2245671 33.37 down down correct
INTC.US Intel Corporation 20200918 0 50.33 50.5 49.04 49.89 50123495 48.2797 down down correct
INTG.US The InterGroup Corporation 20200918 0 31.27 32.64 31.27 32.64 1800 32.64 up up correct
INTU.US Intuit Inc 20200918 0 307.7 312.95 296.77 300.13 2284451 298.4908 down down correct
INTZ.US Intrusion Inc 20200918 0 18.35 18.54 17.65 18.05 56576 18.05 down down correct
INVA.US Innoviva Inc 20200918 0 11.7 11.79 11.46 11.565 1944994 11.565 down down correct
INVE.US Identiv Inc 20200918 0 6.02 6.17 5.86 6.04 279082 6.04 up down incorrect
INVO.US INVO Bioscience Inc 20200918 0 4.4 4.4 3.2 4 6225 6.4 down down correct
INVZ.US Innoviz Technologies Ltd 20200918 0 9.86 9.9 9.76 9.77 5683 9.77 down down correct
INZY.US Inozyme Pharma Inc 20200918 0 24.4 25.18 23.02 23.97 1103800 23.97 down down correct
IONM.US Assure Holdings Corp. Common Stock 20200918 0 0.81 0.878 0.81 0.87 4900 0.87 up up correct
IONS.US Ionis Pharmaceuticals Inc 20200918 0 51.39 51.66 50.11 51.39 1075548 51.39
IOSP.US Innospec Inc 20200918 0 67.95 68.01 65.92 66.51 430124 65.2926 down down correct
IOVA.US Iovance Biotherapeutics Inc 20200918 0 35.69 36.35 35.11 36.15 2026011 36.15 up up correct
IPA.US ImmunoPrecise Antibodies Ltd 20200918 0 1.67 1.88 1.6497 1.76 135244 1.76 up up correct
IPAR.US Inter Parfums Inc 20200918 0 40.81 40.81 38.61 39.24 287190 38.7385 down down correct
IPDN.US Professional Diversity Network Inc 20200918 0 0.92 0.99 0.92 0.9262 76905 0.9262 up up correct
IPGP.US IPG Photonics Corporation 20200918 0 168.45 170.2 166.17 167.22 356268 167.22 down down correct
IPHA.US Innate Pharma S.A 20200918 0 4.18 4.18 3.8906 3.9492 32610 3.9492 down up incorrect
IPLDP.US Interstate Power and Light Company 20200918 0 25.71 25.8 25.71 25.8 2300 24.2504 up up correct
IPWR.US Ideal Power Inc 20200918 0 6.03 6.49 6 6.29 49605 6.29 up up correct
IQ.US iQIYI Inc 20200918 0 22.83 23.23 22.47 23.2 4436300 23.2 up down incorrect
IRBT.US iRobot Corporation 20200918 0 78.5 79.96 76.48 78.23 786679 78.23 down down correct
IRCP.US IRSA Propiedades Comerciales S.A 20200918 0 7.81 7.81 7.62 7.62 3356 5.5897 down down correct
IRDM.US Iridium Communications Inc 20200918 0 28.07 28.54 27.08 27.31 3979480 27.31 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20200918 0 89 89.6 87.2 88.4 3388 88.4 down down correct
IRIX.US IRIDEX Corporation 20200918 0 1.97 2 1.87 1.96 22431 1.96 down down correct
IRMD.US IRadimed Corporation 20200918 0 22.5 22.81 22.11 22.3 62000 22.3 down down correct
IROQ.US IF Bancorp Inc 20200918 0 15.81 15.81 15.03 15.12 6465 14.7506 down down correct
IRTC.US iRhythm Technologies Inc 20200918 0 230.81 241.82 226.72 233.33 718700 233.33 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20200918 0 9.99 10.01 9.7 10 2492574 10 up up correct
ISBC.US Investors Bancorp Inc 20200918 0 7.86 7.9 7.745 7.78 3936207 7.3698 down down correct
ISEE.US IVERIC bio Inc 20200918 0 5.88 6.37 5.76 6.29 7071850 6.29 up up correct
ISIG.US Insignia Systems Inc 20200918 0 0.6799 0.69 0.644 0.6645 3436 4.6515 down up incorrect
ISRG.US Intuitive Surgical Inc 20200918 0 679 685.146 649.4216 655.57 1341555 218.5233 down up incorrect
ISSC.US Innovative Solutions and Support Inc 20200918 0 7.145 7.15 6.8 7.03 47743 6.5794 down down correct
ISTR.US Investar Holding Corporation 20200918 0 13.93 13.94 13.51 13.6 48453 13.3376 down up incorrect
ISUN.US iSun Inc 20200918 0 3.2517 3.55 3.2517 3.37 26771 3.37 up up correct
ITCI.US Intra 20200918 0 31.28 32.32 30.44 31.45 2785652 31.45 up up correct
ITI.US Iteris Inc 20200918 0 4.3 4.43 4.19 4.36 641800 4.36 up up correct
ITIC.US Investors Title Company 20200918 0 139.71 139.71 136.67 137 9076 115.0199 down down correct
ITMR.US Itamar Medical Ltd 20200918 0 22.25 22.5 21.5 22.5 9600 22.5 up up correct
ITOS.US iTeos Therapeutics Inc 20200918 0 28.93 29.4 27.93 28.33 1761200 28.33 down down correct
ITRI.US Itron Inc 20200918 0 60.09 60.09 58.08 58.53 1500796 58.53 down down correct
ITRM.US Iterum Therapeutics plc 20200918 0 0.68 0.68 0.63 0.659 139500 0.659 down down correct
ITRN.US Ituran Location and Control Ltd 20200918 0 13.47 17.45 13.32 14.94 461654 14.3927 up up correct
IVA.US Inventiva S.A 20200918 0 11.82 11.82 11.4 11.44 48300 11.44 down down correct
IVAC.US Intevac Inc 20200918 0 6.54 6.6357 6.33 6.52 265981 6.52 down up incorrect
IZEA.US IZEA Worldwide Inc 20200918 0 0.96 1.03 0.95 0.991 1718986 0.991 up up correct
JACK.US Jack in the Box Inc 20200918 0 82.29 84.04 79.63 80.61 803001 78.9007 down down correct
JAGX.US Jaguar Health Inc 20200918 0 0.361 0.3791 0.357 0.358 1169167 1.074 down down correct
JAKK.US JAKKS Pacific Inc 20200918 0 4.27 4.27 4.0604 4.09 66164 4.09 down up incorrect
JAMF.US Jamf Holding Corp 20200918 0 33.33 33.37 32.8 33.26 2054100 33.26 down down correct
JAN.US JanOne Inc 20200918 0 4.77 5.0248 4.64 4.68 44892 4.68 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20200918 0 141.13 143.6 140.49 141.9 8444241 141.9 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20200918 0 133.3 134.27 129.51 131.62 1511558 130.4122 down down correct
JBLU.US JetBlue Airways Corporation 20200918 0 12.8 12.88 12.53 12.65 7142772 12.65 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20200918 0 76.19 76.49 75.28 75.63 230485 71.7471 down down correct
JCS.US Communications Systems Inc 20200918 0 4.29 4.43 4.12 4.12 31446 2.4115 down down correct
JCTCF.US Jewett 20200918 0 7.49 7.93 7.49 7.93 10258 7.93 up up correct
JD.US JD.com Inc 20200918 0 75.08 75.79 73.07 74.5 9575014 74.5 down down correct
JFIN.US Jiayin Group Inc 20200918 0 2.83 2.993 2.8 2.84 74100 2.84 up up correct
JFU.US 9F Inc 20200918 0 0.92 0.949 0.887 0.9 833100 0.9 down up incorrect
JG.US Aurora Mobile Limited 20200918 0 1.74 1.74 1.61 1.61 79500 1.61 down down correct
JJSF.US J & J Snack Foods Corp 20200918 0 135.69 136.2575 131.4 132.13 240087 129.0474 down down correct
JKHY.US Jack Henry & Associates Inc 20200918 0 161.69 164.69 161.15 161.83 1847640 159.4965 up up correct
JMPNZ.US JMPNZ 20200918 0 21.788 21.788 21.43 21.76 7000 20.2935 down down correct
JNCE.US Jounce Therapeutics Inc 20200918 0 10.11 10.46 9.42 9.85 1361300 9.85 down down correct
JOBS.US 51job Inc 20200918 0 79.08 79.4 78.71 79.2 329404 79.2 up up correct
JOUT.US Johnson Outdoors Inc 20200918 0 83.47 85.265 82.5 82.87 86121 82.0366 down down correct
JRJC.US China Finance Online Co. Limited 20200918 0 8.01 8.31 8.01 8.08 11725 8.08 up down incorrect
JRSH.US Jerash Holdings (US) Inc 20200918 0 4.96 5.08 4.88 4.9 54161 4.7117 down down correct
JRVR.US James River Group Holdings Ltd 20200918 0 45 45 43.18 44.21 478631 42.4095 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20200918 0 23.3903 23.3903 22.22 22.57 26266 21.225 down down correct
JVA.US Coffee Holding Co. Inc 20200918 0 3.427 3.427 3.235 3.3 14089 3.3 down down correct
JYNT.US The Joint Corp 20200918 0 17.3 17.97 17.3 17.75 100749 17.75 up up correct
KALA.US Kala Pharmaceuticals Inc 20200918 0 8.9 9.83 8.88 9.83 2147500 9.83 up up correct
KALU.US Kaiser Aluminum Corporation 20200918 0 60.89 61.6 59.53 59.98 335048 58.1904 down down correct
KALV.US KalVista Pharmaceuticals Inc 20200918 0 13.6 13.9 13.35 13.79 62911 13.79 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20200918 0 6.48 6.9 6.48 6.6804 4645 6.6804 up up correct
KBAL.US Kimball International Inc 20200918 0 11.92 12.11 11.67 12.03 398186 11.4869 up up correct
KBNT.US Kubient Inc 20200918 0 4.08 4.21 4 4 136300 4 down down correct
KBNTW.US Kubient Inc 20200918 0 1.1 1.13 1.02 1.02 13311 1.02 down up incorrect
KBSF.US KBS Fashion Group Limited 20200918 0 1.84 1.85 1.8 1.8 3781 1.8 down down correct
KC.US Kingsoft Cloud Holdings Limited 20200918 0 38.07 39.8 37.6 38.67 12242600 38.67 up up correct
KDMN.US Kadmon Holdings Inc 20200918 0 4.56 4.668 4.35 4.5 4752700 4.5 down down correct
KDNY.US Chinook Therapeutics Inc 20200918 0 12.7 13.925 12.425 13.8 264497 13.8 up down incorrect
KDP.US Keurig Dr Pepper Inc 20200918 0 28.43 28.43 27.865 28.05 5806166 27.3505 down down correct
KE.US Kimball Electronics Inc 20200918 0 12.5 12.6 12.41 12.58 151256 12.58 up up correct
KELYA.US Kelly Services Inc 20200918 0 17.38 17.77 17 17.56 553386 17.4688 up up correct
KELYB.US Kelly Services Inc 20200918 0 20.015 20.1708 18.7001 19.18 9493 19.1352 down down correct
KEQU.US Kewaunee Scientific Corporation 20200918 0 9.4 9.4 9 9.15 9300 9.15 down down correct
KERN.US Akerna Corp 20200918 0 4.34 4.39 4.12 4.22 189008 4.22 down down correct
KERNW.US Akerna Corp 20200918 0 0.4 0.48 0.4 0.46 13507 0.46 up up correct
KFFB.US Kentucky First Federal Bancorp 20200918 0 5.72 5.98 5.7 5.98 6645 5.5514 up up correct
KFRC.US Kforce Inc 20200918 0 33.96 34.34 33.39 33.81 228453 33.118 down down correct
KHC.US The Kraft Heinz Company 20200918 0 30.7 30.7 29.475 29.74 16042816 28.1899 down down correct
KIDS.US OrthoPediatrics Corp 20200918 0 44.83 45.08 43.17 43.45 505500 43.45 down down correct
KINS.US Kingstone Companies Inc 20200918 0 6.015 6.07 6 6.07 17656 5.8896 up up correct
KIRK.US Kirkland's Inc 20200918 0 8.21 8.72 7.95 8.48 1651576 8.48 up down incorrect
KLAC.US KLA Corporation 20200918 0 181.23 184.55 176.64 178.96 1792847 176.2193 down down correct
KLDO.US Kaleido Biosciences Inc 20200918 0 5.92 6.31 5.87 5.9 522700 5.9 down down correct
KLIC.US Kulicke and Soffa Industries Inc 20200918 0 23.53 23.56 22.86 23.18 668237 22.7124 down down correct
KLXE.US KLX Energy Services Holdings Inc 20200918 0 5.56 5.95 5.4 5.41 188212 5.41 down down correct
KMDA.US Kamada Ltd 20200918 0 8.98 9.03 8.62 8.77 96900 8.77 down down correct
KMPH.US KemPharm Inc 20200918 0 0.71 0.719 0.6801 0.7005 8671 11.208 down down correct
KNDI.US Kandi Technologies Group Inc 20200918 0 6.15 6.38 5.94 6.14 1522350 6.14 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20200918 0 17.04 17.53 16.81 17.24 1362000 17.24 up up correct
KNSL.US Kinsale Capital Group Inc 20200918 0 193.61 193.61 181.36 182.16 384144 181.7442 down down correct
KOD.US Kodiak Sciences Inc 20200918 0 56.44 58.25 55.24 57.01 452700 57.01 up down incorrect
KOPN.US Kopin Corporation 20200918 0 1.39 1.42 1.34 1.35 508600 1.35 down down correct
KOR.US Corvus Gold Inc 20200918 0 3 3.08 2.96 3.03 47947 3.03 up down incorrect
KOSS.US Koss Corporation 20200918 0 2.17 2.17 2.07 2.07 7752 2.07 down down correct
KPLT.US Katapult Holdings Inc 20200918 0 10.06 10.14 10.06 10.1 265600 10.1 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20200918 0 1.07 1.09 0.96 1.04 30700 1.04 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20200918 0 3.9 4.09 3.75 3.8 36400 3.8 down up incorrect
KPTI.US Karyopharm Therapeutics Inc 20200918 0 16.42 16.48 15.87 16.32 1504051 16.32 down down correct
KRKR.US 36Kr Holdings Inc 20200918 0 2.71 2.8 2.67 2.69 39100 2.69 down down correct
KRMD.US Repro Med Systems Inc 20200918 0 7.96 8.19 7.46 7.63 689396 7.63 down down correct
KRNT.US Kornit Digital Ltd 20200918 0 57.95 58.59 56.615 57.96 450019 57.96 up up correct
KRNY.US Kearny Financial Corp 20200918 0 7.61 7.66 7.5 7.645 1039745 7.3523 up down incorrect
KROS.US Keros Therapeutics Inc 20200918 0 45.94 47.12 42.36 45.19 166500 45.19 down down correct
KRTX.US Karuna Therapeutics Inc 20200918 0 87.86 87.86 82.15 84.7 529571 84.7 down down correct
KRUS.US Kura Sushi USA Inc 20200918 0 14.98 14.98 14.15 14.52 36900 14.52 down down correct
KRYS.US Krystal Biotech Inc 20200918 0 48.01 48.66 47.23 48.49 597100 48.49 up up correct
KSPN.US Kaspien Holdings Inc 20200918 0 8.48 8.48 7.36 8.44 9056 8.44 down down correct
KTCC.US Key Tronic Corporation 20200918 0 9.05 9.15 8.9 9 54700 9 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20200918 0 21.69 21.74 20.91 20.98 3355944 20.98 down down correct
KTRA.US Kintara Therapeutics Inc 20200918 0 1.52 1.605 1.46 1.5 449120 1.5 down down correct
KURA.US Kura Oncology Inc 20200918 0 29.92 30.19 29.09 30.05 1103400 30.05 up up correct
KVHI.US KVH Industries Inc 20200918 0 9.05 9.05 8.46 8.55 87611 8.55 down down correct
KXIN.US Kaixin Auto Holdings 20200918 0 0.475 0.525 0.46 0.46 270141 0.46 down down correct
KYMR.US Kymera Therapeutics Inc 20200918 0 29.09 30.96 28.8 30.64 118600 30.64 up down incorrect
KZIA.US Kazia Therapeutics Limited 20200918 0 6.88 7.04 6.8 6.8 28614 6.8 down down correct
KZR.US Kezar Life Sciences Inc 20200918 0 5.53 5.53 4.91 5.03 874800 5.03 down down correct
LAKE.US Lakeland Industries Inc 20200918 0 19.62 20.12 19.24 19.69 607171 19.69 up up correct
LAMR.US Lamar Advertising Company (REIT) 20200918 0 70.21 70.47 68.05 68.44 1291127 65.5498 down down correct
LANC.US Lancaster Colony Corporation 20200918 0 179.33 181.35 176.91 179.42 282283 175.498 up up correct
LAND.US Gladstone Land Corporation 20200918 0 15.69 15.69 15.21 15.36 146943 14.8101 down down correct
LARAX.US LARAX 20200918 0 9.45 9.45 9.45 9.45 0 8.9674
LARK.US Landmark Bancorp Inc 20200918 0 20.5442 20.5442 19.356 19.9546 18152 18.2633 down down correct
LASR.US nLIGHT Inc 20200918 0 23.91 24.5 23.16 24 1099700 24 up up correct
LAUR.US Laureate Education Inc 20200918 0 13.22 13.23 12.715 12.99 2264563 7.3046 down up incorrect
LAWS.US Lawson Products Inc 20200918 0 41.51 42.6 40.73 42.38 55232 42.38 up up correct
LAZR.US Luminar Technologies Inc 20200918 0 12.62 12.7 11.96 12.12 1685853 12.12 down down correct
LAZY.US Lazydays Holdings Inc 20200918 0 13.26 13.58 12.83 13.18 160700 13.18 down down correct
LBAI.US Lakeland Bancorp Inc 20200918 0 10.76 10.76 10.46 10.6 427148 10.158 down up incorrect
LBC.US Luther Burbank Corporation 20200918 0 9.12 9.12 8.74 8.77 161508 8.4757 down up incorrect
LBRDA.US Liberty Broadband Corporation 20200918 0 141.01 141.56 138.92 140.42 330011 140.42 down up incorrect
LBRDK.US Liberty Broadband Corporation 20200918 0 141.18 142.45 139.28 141.61 1525624 141.61 up up correct
LBTYA.US Liberty Global plc 20200918 0 21.96 21.96 20.98 21.48 3710098 21.48 down down correct
LBTYB.US Liberty Global plc 20200918 0 22.26 22.88 21.25 22.88 4175 22.88 up up correct
LBTYK.US Liberty Global plc 20200918 0 21.44 21.51 20.6 20.94 7529759 20.94 down up incorrect
LCA.US Landcadia Holdings IV Inc 20200918 0 18.05 18.24 17.51 17.88 2367800 17.88 down down correct
LCAPU.US Lionheart Acquisition Corporation II 20200918 0 10 10 9.987 9.99 43200 9.99 down down correct
LCID.US Lucid Group Inc. Common Stock 20200918 0 10.25 10.25 9.82 9.89 564328 9.89 down down correct
LCNB.US LCNB Corp 20200918 0 14.9 15 14.56 14.56 48884 13.7781 down down correct
LCRDX.US LCRDX 20200918 0 9.46 9.46 9.46 9.46 0 8.6717
LCRUX.US LCRUX 20200918 0 9.46 9.46 9.46 9.46 0 8.8553
LCUT.US Lifetime Brands Inc 20200918 0 10.32 10.9 10.12 10.89 101827 10.6888 up up correct
LE.US Lands' End Inc 20200918 0 15.43 15.52 15.06 15.48 286634 15.48 up up correct
LECO.US Lincoln Electric Holdings Inc 20200918 0 94.18 94.18 91.22 91.72 561667 89.7545 down up incorrect
LEDS.US SemiLEDs Corporation 20200918 0 2.7 2.78 2.6902 2.77 6479 2.77 up up correct
LEE.US Lee Enterprises Incorporated 20200918 0 0.885 0.8963 0.855 0.8721 82152 8.721 down down correct
LEGH.US Legacy Housing Corporation 20200918 0 14.74 14.74 14.01 14.1 95700 14.1 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20200918 0 49.59 49.59 49.59 49.59 0 35.4719
LEVL.US Level One Bancorp Inc 20200918 0 16.29 16.29 15.82 16.25 24561 16.0556 down down correct
LEVLP.US Level One Bancorp Inc 20200918 0 25.41 25.41 25.38 25.38 800 23.2383 down down correct
LEXX.US Lexaria Bioscience Corp 20200918 0 0.28 0.28 0.265 0.265 1639 7.95 down up incorrect
LFMD.US LifeMD Inc 20200918 0 6.1 6.4 5.9 6 66474 6 down down correct
LFUS.US Littelfuse Inc 20200918 0 180.05 180.82 175.46 176.69 197329 175.0621 down down correct
LFVN.US LifeVantage Corporation 20200918 0 13.26 13.53 13.07 13.38 80424 13.38 up up correct
LGHL.US Lion Group Holding Ltd 20200918 0 2.605 2.63 2.6 2.6 4700 2.6 down up incorrect
LGHLW.US Lion Financial Group Limited 20200918 0 0.1002 0.106 0.091 0.093 21200 0.093 down down correct
LGIH.US LGI Homes Inc 20200918 0 110.74 111.98 104.57 105.76 557224 105.76 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20200918 0 95 95.46 90.32 92.08 399303 92.08 down up incorrect
LGO.US Largo Resources Ltd 20200918 0 0.8309 0.8542 0.816 0.816 267444 8.16 down down correct
LHCG.US LHC Group Inc 20200918 0 204.94 205.85 197.45 202 683677 202 down down correct
LI.US Li Auto Inc 20200918 0 17.57 17.68 16.57 17.03 3817518 17.03 down up incorrect
LIFE.US aTyr Pharma Inc 20200918 0 4.27 4.35 4.2 4.31 74200 4.31 up up correct
LILA.US Liberty Latin America Ltd 20200918 0 8.26 8.38 7.93 8.37 945200 8.37 up up correct
LILAK.US Liberty Latin America Ltd 20200918 0 7.98 8.25 7.79 8.23 5979600 8.23 up up correct
LINC.US Lincoln Educational Services Corporation 20200918 0 6.57 6.8 6.15 6.37 538760 6.37 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20200918 0 10.48 10.48 9.9 10.18 445585 10.18 down up incorrect
LINK.US Interlink Electronics Inc 20200918 0 6.45 6.45 6.25 6.25 2194 6.25 down down correct
LIQT.US LiqTech International Inc 20200918 0 7.64 7.7 7.1 7.35 85300 7.35 down up incorrect
LITE.US Lumentum Holdings Inc 20200918 0 71.74 72.4 69.31 71.51 1810100 71.51 down down correct
LIVE.US Live Ventures Incorporated 20200918 0 9.06 9.42 9.06 9.42 5940 9.42 up up correct
LIVN.US LivaNova PLC 20200918 0 45.72 45.84 44.36 44.71 846000 44.71 down down correct
LIVX.US LiveXLive Media Inc 20200918 0 2.87 3.265 2.75 3.015 3445886 3.015 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20200918 0 1.17 1.17 1.17 1.17 17 7.02
LIZI.US Lizhi Inc 20200918 0 3.61 3.7 3.36 3.43 93336 3.43 down up incorrect
LJPC.US La Jolla Pharmaceutical Company 20200918 0 4.75 4.78 4.32 4.7 938029 4.7 down down correct
LKCO.US Luokung Technology Corp 20200918 0 0.404 0.465 0.404 0.4571 914421 0.4571 up up correct
LKFN.US Lakeland Financial Corporation 20200918 0 43.9 43.9 42.495 42.76 237313 41.54 down down correct
LKQ.US LKQ Corporation 20200918 0 31.48 32.135 30.88 31.03 8026263 30.8952 down down correct
LLL.US JX Luxventure Ltd 20200918 0 1.84 1.85 1.8 1.8 3781 1.8 down down correct
LLNW.US Limelight Networks Inc 20200918 0 6.03 6.44 5.89 6.39 6081900 6.39 up up correct
LMAT.US LeMaitre Vascular Inc 20200918 0 32.52 33.37 31.8 32.96 376253 32.5958 up down incorrect
LMB.US Limbach Holdings Inc 20200918 0 8.96 9.55 8.96 9.54 82700 9.54 up up correct
LMFA.US LM Funding America Inc 20200918 0 0.588 0.594 0.57 0.5831 479201 2.9155 down down correct
LMNL.US Liminal BioSciences Inc 20200918 0 12.35 12.38 11.84 11.94 19313 11.94 down up incorrect
LMNR.US Limoneira Company 20200918 0 14.85 15.41 14 15.4 373199 14.9844 up up correct
LMPX.US LMP Automotive Holdings Inc 20200918 0 19 22.474 18.902 22.3 599100 22.3 up up correct
LMRK.US Landmark Infrastructure Partners LP 20200918 0 10.04 10.07 9.35 9.38 454023 8.6557 down down correct
LMRKN.US Landmark Infrastructure Partners LP 20200918 0 24.626 24.63 24.62 24.62 462 22.6106 down down correct
LMRKO.US Landmark Infrastructure Partners LP 20200918 0 24.615 24.87 24.615 24.75 4250 22.4531 up down incorrect
LMRKP.US Landmark Infrastructure Partners LP 20200918 0 25.05 25.05 24.88 24.9217 1501 22.5718 down up incorrect
LMST.US Limestone Bancorp Inc 20200918 0 10.53 10.88 10.32 10.88 13300 10.88 up down incorrect
LNDC.US Landec Corporation 20200918 0 9.79 10.04 9.58 10.01 311771 10.01 up up correct
LNT.US Alliant Energy Corporation 20200918 0 52.02 52.11 50.88 50.98 2342514 49.161 down down correct
LNTH.US Lantheus Holdings Inc 20200918 0 13.25 13.29 12.49 12.92 999900 12.92 down down correct
LOAN.US Manhattan Bridge Capital Inc 20200918 0 4.2301 4.34 4.2102 4.34 32724 3.9385 up up correct
LOB.US Live Oak Bancshares Inc 20200918 0 24.57 26.59 24.57 26.16 1098885 26.1011 up up correct
LOCO.US El Pollo Loco Holdings Inc 20200918 0 15.91 15.91 15.35 15.68 625879 15.68 down down correct
LOGC.US LogicBio Therapeutics Inc 20200918 0 6.81 7.02 6.68 6.68 54700 6.68 down down correct
LOGI.US Logitech International S.A 20200918 0 72.21 72.21 69.705 70.58 936884 69.8852 down down correct
LOOP.US Loop Industries Inc 20200918 0 13.47 13.75 13 13 251100 13 down down correct
LOPE.US Grand Canyon Education Inc 20200918 0 80.81 81.91 79.45 81.5 611775 81.5 up up correct
LORL.US Loral Space & Communications Inc 20200918 0 22.65 22.74 21.1002 21.38 325589 19.966 down down correct
LOTZ.US CarLotz Inc 20200918 0 10.335 10.45 10.27 10.45 169868 10.45 up down incorrect
LOTZW.US CarLotz Inc 20200918 0 1.19 1.24 1.16 1.23 36978 1.23 up up correct
LOVE.US The Lovesac Company 20200918 0 25 25.29 23.04 23.61 408100 23.61 down down correct
LPCN.US Lipocine Inc 20200918 0 1.51 1.62 1.48 1.61 3885057 1.61 up up correct
LPLA.US LPL Financial Holdings Inc 20200918 0 79.27 80.06 78.595 78.96 756395 78.2097 down down correct
LPRO.US Open Lending Corporation 20200918 0 21.7 22.01 21.08 21.9 4209000 21.9 up up correct
LPSN.US LivePerson Inc 20200918 0 48.23 48.55 46.49 47.89 923949 47.89 down up incorrect
LPTH.US LightPath Technologies Inc 20200918 0 2.52 2.61 2.51 2.6 327000 2.6 up up correct
LPTX.US Leap Therapeutics Inc 20200918 0 1.93 2.04 1.91 1.94 973800 1.94 up up correct
LQDA.US Liquidia Corporation 20200918 0 5.97 6.28 5.81 5.81 1252089 5.81 down down correct
LQDT.US Liquidity Services Inc 20200918 0 7.03 7.3805 6.95 7.19 592369 7.19 up up correct
LRCX.US Lam Research Corporation 20200918 0 308.26 310.83 301.89 307.21 2660415 302.4853 down down correct
LRFC.US Logan Ridge Finance Corp 20200918 0 10.07 10.1624 10.0034 10.07 11236 10.07
LRMR.US Larimar Therapeutics Inc 20200918 0 15.79 16.69 15.79 15.82 237718 15.82 up up correct
LSBK.US Lake Shore Bancorp Inc 20200918 0 13.49 13.5 13.49 13.5 6918 12.8973 up up correct
LSCC.US Lattice Semiconductor Corporation 20200918 0 29 29.02 27.67 28.14 2574237 28.14 down down correct
LSEA.US Landsea Homes Corporation 20200918 0 10.58 10.59 10.56 10.567 578110 10.567 down up incorrect
LSTR.US Landstar System Inc 20200918 0 130.25 130.25 126.49 127.72 428114 125.0206 down down correct
LSXMA.US The Liberty SiriusXM Group 20200918 0 35.46 35.65 33.985 34.395 1021200 34.395 down down correct
LSXMB.US The Liberty SiriusXM Group 20200918 0 35.65 35.65 35.65 35.65 109 35.65
LSXMK.US The Liberty SiriusXM Group 20200918 0 35.57 35.81 34.06 34.41 1676700 34.41 down up incorrect
LTAFX.US Altst Strgs Fd A 20200918 0 4.88 4.88 4.88 4.88 0 4.7228
LTBR.US Lightbridge Corporation 20200918 0 3.72 3.94 3.65 3.78 43800 3.78 up up correct
LTCFX.US Alternative Strategies Fund Class C 20200918 0 4.68 4.68 4.68 4.68 0 4.5206
LTIFX.US LTIFX 20200918 0 4.91 4.91 4.91 4.91 0 4.91
LTRN.US Lantern Pharma Inc 20200918 0 17.49 17.49 16.1 16.47 85200 16.47 down down correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20200918 0 2.16 2.16 1.985 2.1 2011593 2.1 down up incorrect
LTRPB.US Liberty TripAdvisor Holdings Inc 20200918 0 38.7215 38.7215 38.53 38.53 1436 38.53 down down correct
LTRX.US Lantronix Inc 20200918 0 4.38 4.5 4.38 4.5 117400 4.5 up up correct
LULU.US Lululemon Athletica Inc 20200918 0 304.73 304.8 290.57 294.76 3042766 294.76 down down correct
LUMO.US Lumos Pharma Inc 20200918 0 14.56 14.83 14.25 14.62 32700 14.62 up up correct
LUNA.US Luna Innovations Incorporated 20200918 0 6.25 6.31 6.12 6.2 278100 6.2 down down correct
LVO.US LiveOne Inc 20200918 0 2.87 3.265 2.75 3.015 3445800 3.015 up up correct
LVOX.US LiveVox Holding Inc 20200918 0 10.1 10.1 10.06 10.06 21500 10.06 down down correct
LWAY.US Lifeway Foods Inc 20200918 0 6.59 7.085 6.5 6.79 216781 6.79 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20200918 0 0.641 0.641 0.622 0.641 81220 0.641
LX.US LexinFintech Holdings Ltd 20200918 0 6.97 6.99 6.68 6.84 1766474 6.84 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20200918 0 1.7 1.71 1.6 1.62 858982 1.62 down down correct
LYFT.US Lyft Inc 20200918 0 31.24 31.29 30.19 30.59 8020000 30.59 down down correct
LYL.US Dragon Victory International Limited 20200918 0 1.01 1.03 0.962 1 2300 1 down down correct
LYRA.US Lyra Therapeutics Inc 20200918 0 11.79 11.94 11.5 11.93 29000 11.93 up up correct
LYTS.US LSI Industries Inc 20200918 0 7.01 7.375 6.71 7.34 248022 7.1223 up up correct
MACK.US Merrimack Pharmaceuticals Inc 20200918 0 3.94 3.94 3.82 3.87 15600 3.87 down down correct
MANH.US Manhattan Associates Inc 20200918 0 95.33 96.65 93.56 95.28 717818 95.28 down down correct
MANT.US ManTech International Corporation 20200918 0 72.25 72.7 69.475 70.29 504081 68.6453 down down correct
MAPS.US WM Technology Inc 20200918 0 10.12 10.16 10.12 10.16 23000 10.16 up down incorrect
MAPSW.US WM Technology Inc 20200918 0 0.637 0.65 0.61 0.61 15865 0.61 down down correct
MAR.US Marriott International Inc 20200918 0 103.37 103.94 99.58 99.88 5327653 99.88 down down correct
MARA.US Marathon Digital Holdings Inc 20200918 0 2.01 2.02 1.92 1.92 3486553 1.92 down down correct
MARK.US Remark Holdings Inc 20200918 0 1.15 1.34 1.13 1.22 9557672 1.22 up up correct
MARPS.US Marine Petroleum Trust 20200918 0 1.7199 1.7199 1.6885 1.6885 1173 1.6074 down down correct
MASI.US Masimo Corporation 20200918 0 226.21 226.87 220.02 223.29 1054405 223.29 down down correct
MAT.US Mattel Inc 20200918 0 11.84 12.12 11.605 11.66 6441983 11.66 down down correct
MATW.US Matthews International Corporation 20200918 0 23.86 24.07 23.31 23.54 433520 22.9516 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20200918 0 14.49 14.49 12.94 13.7 1564700 13.7 down down correct
MAYS.US J.W. Mays Inc 20200918 0 18.94 18.94 18.94 18.94 0 18.94
MBCN.US Middlefield Banc Corp 20200918 0 19.37 21.5 17.96 21.5 28450 20.7407 up down incorrect
MBII.US Marrone Bio Innovations Inc 20200918 0 1.23 1.23 1.16 1.21 229000 1.21 down down correct
MBIN.US Merchants Bancorp 20200918 0 21.18 21.49 20.76 21.47 129339 21.2238 up up correct
MBINO.US Merchants Bancorp 20200918 0 25.16 25.39 25 25 3300 23.2781 down down correct
MBINP.US Merchants Bancorp 20200918 0 25.5 25.5 25.27 25.3 5300 23.3583 down down correct
MBIO.US Mustang Bio Inc 20200918 0 3.66 4.03 3.4219 3.88 8699988 3.88 up up correct
MBNKP.US Medallion Bank 20200918 0 18.32 18.32 18.32 18.32 500 16.5874
MBOT.US Microbot Medical Inc 20200918 0 7.89 8.25 7.4718 7.66 295848 7.66 down down correct
MBRX.US Moleculin Biotech Inc 20200918 0 0.805 0.9 0.805 0.89 121304 5.34 up up correct
MBUU.US Malibu Boats Inc 20200918 0 50.52 50.56 48.7 49.5 355841 49.5 down up incorrect
MBWM.US Mercantile Bank Corporation 20200918 0 20.26 20.26 19.39 19.69 131629 18.7659 down down correct
MCBC.US Macatawa Bank Corporation 20200918 0 7.16 7.16 7.01 7.02 129393 6.695 down down correct
MCBS.US MetroCity Bankshares Inc 20200918 0 13.38 13.39 12.565 13.21 85300 12.7995 down down correct
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20200918 0 11.27 11.27 11.27 11.27 0 10.4536
MCFT.US MasterCraft Boat Holdings Inc 20200918 0 16.78 17.37 16.67 17.04 467500 17.04 up down incorrect
MCHP.US Microchip Technology Incorporated 20200918 0 103.79 104.31 99.81 101.4 9391568 49.9895 down down correct
MCHX.US Marchex Inc 20200918 0 1.8 1.81 1.78 1.78 186000 1.78 down down correct
MCMJ.US Merida Merger Corp. I 20200918 0 9.89 9.89 9.89 9.89 500 9.89
MCMJW.US Merida Merger Corp. I 20200918 0 0.5599 0.5599 0.5599 0.5599 205 0.5599
MCRB.US Seres Therapeutics Inc 20200918 0 26.16 26.24 24.26 25.65 2265886 25.65 down up incorrect
MCRI.US Monarch Casino & Resort Inc 20200918 0 46.52 47.26 45.11 45.36 203653 45.36 down down correct
MDB.US MongoDB Inc 20200918 0 209.35 215.8 205 214.35 2055200 214.35 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20200918 0 119.9 123.74 117.6201 122.88 453406 122.88 up down incorrect
MDGS.US Medigus Ltd 20200918 0 1.31 1.377 1.29 1.35 204300 1.35 up up correct
MDGSW.US Medigus Ltd. WT C EXP 072323 20200918 0 0.17 0.17 0.17 0.17 200 0.17
MDIA.US MediaCo Holding Inc 20200918 0 3.19 3.27 3.1101 3.14 17418 3.14 down down correct
MDJH.US MDJM Ltd 20200918 0 3.9 4.085 3.54 4.085 1800 4.085 up up correct
MDLZ.US Mondelez International Inc 20200918 0 57.23 57.465 56.13 56.52 10463140 55.005 down down correct
MDNA.US Medicenna Therapeutics Corp 20200918 0 3.56 3.96 3.56 3.86 60034 3.86 up up correct
MDRR.US Medalist Diversified REIT Inc 20200918 0 1.272 1.33 1.24 1.24 3016 1.2006 down down correct
MDRRP.US Medalist Diversified REIT Inc 20200918 0 12.75 12.75 12.75 12.75 0 11.3506
MDRX.US Allscripts Healthcare Solutions Inc 20200918 0 8.37 8.64 8.09 8.16 2688552 8.16 down down correct
MDVL.US Medavail Holdings Inc 20200918 0 1.49 1.49 1.435 1.48 47354 17.76 down down correct
MDWD.US MediWound Ltd 20200918 0 3.76 3.835 3.6 3.68 76796 3.68 down down correct
MDWT.US Midwest Holding Inc 20200918 0 89.9 89.9 89.9 89.9 3 89.9
MDXG.US MiMedx Group Inc 20200918 0 6.455 6.5 6.4 6.48 53218 6.48 up up correct
MEDP.US Medpace Holdings Inc 20200918 0 117.31 117.31 111.28 112.525 5528600 112.525 down down correct
MEDS.US TRxADE HEALTH Inc 20200918 0 5.47 5.6101 5.01 5.05 53234 5.05 down up incorrect
MEIP.US MEI Pharma Inc 20200918 0 3.29 3.57 3.25 3.535 2022431 3.535 up down incorrect
MELI.US MercadoLibre Inc 20200918 0 987.03 1005.547 970.85 998.06 609703 998.06 up up correct
MEOH.US Methanex Corporation 20200918 0 23.88 25.47 23.76 25.15 1459253 24.9194 up down incorrect
MERC.US Mercer International Inc 20200918 0 7.22 7.48 7.05 7.31 704743 7.0365 up up correct
MESA.US Mesa Air Group Inc 20200918 0 3.39 3.42 3.29 3.32 486000 3.32 down down correct
MESO.US Mesoblast Limited 20200918 0 18.13 18.25 17.59 17.88 367968 17.88 down down correct
METC.US Ramaco Resources Inc 20200918 0 3.44 3.73 3.3 3.32 329400 3.32 down down correct
METX.US Meten EdtechX Education Group Ltd 20200918 0 8.44 8.93 8.27 8.93 97700 8.93 up up correct
METXW.US Meten EdtechX Education Group Ltd 20200918 0 0.35 0.44 0.32 0.428 5335 0.428 up up correct
MFH.US Mercurity Fintech Holding Inc 20200918 0 2.35 2.4 2.275 2.4 10624 2.4 up up correct
MFIN.US Medallion Financial Corp 20200918 0 2.71 2.8 2.63 2.69 56993 2.69 down down correct
MGEE.US MGE Energy Inc 20200918 0 63.22 63.22 60.88 61.1 273202 59.5404 down down correct
MGI.US MoneyGram International Inc 20200918 0 3.06 3.15 2.965 2.99 1801477 2.99 down down correct
MGIC.US Magic Software Enterprises Ltd 20200918 0 12.94 13.1 12.69 12.92 51530 12.6117 down down correct
MGLN.US Magellan Health Inc 20200918 0 74.32 76.1 73.94 74.53 267562 74.53 up up correct
MGNI.US Magnite Inc 20200918 0 6.35 6.37 6.1 6.24 2528189 6.24 down down correct
MGNX.US MacroGenics Inc 20200918 0 31.7 32.01 30.73 31.6 1983439 31.6 down down correct
MGPI.US MGP Ingredients Inc 20200918 0 40.23 40.52 39.31 39.72 204711 39.3271 down down correct
MGRC.US McGrath RentCorp 20200918 0 61.8 62.02 59.78 60.11 306856 58.3926 down up incorrect
MGTA.US Magenta Therapeutics Inc 20200918 0 8.13 8.23 7.47 7.72 773700 7.72 down down correct
MGTX.US MeiraGTx Holdings plc 20200918 0 13.29 13.64 12.62 13.53 188500 13.53 up down incorrect
MGYR.US Magyar Bancorp Inc 20200918 0 8.425 8.56 8.03 8.03 2929 6.5077 down up incorrect
MHLD.US Maiden Holdings Ltd 20200918 0 1.25 1.28 1.21 1.26 81400 1.26 up up correct
MICT.US MICT Inc 20200918 0 5 5.82 4.62 5.63 1392589 5.63 up up correct
MIDD.US The Middleby Corporation 20200918 0 94.09 94.39 91.17 91.65 776853 91.65 down down correct
MIME.US Mimecast Limited 20200918 0 47.52 47.52 45.69 46 3757900 46 down down correct
MIND.US MIND Technology Inc 20200918 0 2.26 2.3 2.22 2.28 46100 2.28 up up correct
MINDP.US MIND Technology Inc 20200918 0 17.595 18.08 17.595 18.08 1282 16.0257 up up correct
MINM.US Minim Inc. Common Stock 20200918 0 1.9 1.99 1.86 1.9 11541 1.9
MIR.US WT 20200918 0 2.5674 2.6 2.43 2.57 28748 2.57 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20200918 0 21.56 21.965 19.67 19.74 208513 19.74 down down correct
MIST.US Milestone Pharmaceuticals Inc 20200918 0 8.6 8.9 8.43 8.88 252239 8.88 up up correct
MITK.US Mitek Systems Inc 20200918 0 12.69 12.91 12.21 12.63 699692 12.63 down down correct
MITO.US Stealth BioTherapeutics Corp 20200918 0 1.53 1.54 1.52 1.525 14800 1.525 down down correct
MKD.US Molecular Data Inc 20200918 0 1.2 1.24 1.15 1.18 5200 1.18 down down correct
MKSI.US MKS Instruments Inc 20200918 0 109.01 109.41 105.77 107.33 620851 106.7458 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20200918 0 10 10.13 9.855 10.05 104402 10.05 up up correct
MKTX.US MarketAxess Holdings Inc 20200918 0 446.84 449.4 437.89 438.66 381864 435.7352 down down correct
MKTY.US Mechanical Technology Incorporated 20200918 0 1.13 1.44 1.13 1.44 3600 1.44 up up correct
MLAB.US Mesa Laboratories Inc 20200918 0 249.47 249.72 245.34 245.58 228871 244.8655 down down correct
MLAC.US Malacca Straits Acquisition Company Limited 20200918 0 9.8 9.81 9.77 9.81 259300 9.81 up up correct
MLACU.US Malacca Straits Acquisition Company Limited 20200918 0 9.92 9.92 9.92 9.92 0 9.92
MLACW.US Malacca Straits Acquisition Company Limited 20200918 0 0.4001 0.4001 0.3961 0.4 105433 0.4 down down correct
MLCO.US Melco Resorts & Entertainment Limited 20200918 0 18.08 18.35 17.88 18.1 2143328 18.1 up up correct
MLHR.US Herman Miller Inc 20200918 0 34.35 35.23 33.95 34.52 7047100 33.909 up down incorrect
MLKN.US MillerKnoll Inc 20200918 0 34.35 35.23 33.95 34.52 7047100 33.7574 up up correct
MLVF.US Malvern Bancorp Inc 20200918 0 12.23 12.35 12.11 12.35 8095 12.35 up up correct
MMAT.US Meta Materials Inc 20200918 0 0.58 0.62 0.58 0.6 687350 0.6 up up correct
MMLP.US Martin Midstream Partners L.P 20200918 0 1.35 1.39 1.14 1.29 2005625 1.2748 down up incorrect
MMMB.US MamaMancini's Holdings Inc. Common Stock 20200918 0 1.975 1.99 1.97 1.97 14200 1.97 down down correct
MMSI.US Merit Medical Systems Inc 20200918 0 42.89 43.665 41.77 42.19 2164903 42.19 down up incorrect
MMYT.US MakeMyTrip Limited 20200918 0 17.58 17.76 17.02 17.43 574214 17.43 down down correct
MNDO.US MIND C.T.I. Ltd 20200918 0 2.36 2.4 2.35 2.4 20832 2.2025 up up correct
MNDT.US Mandiant Inc. 20200918 0 12.81 12.83 12.45 12.6 3908864 12.6 down up incorrect
MNKD.US MannKind Corporation 20200918 0 1.93 2.08 1.92 2.08 4857600 2.08 up down incorrect
MNMD.US Mind Medicine (MindMed) Inc 20200918 0 0.3406 0.395 0.335 0.392 1618699 0.392 up up correct
MNOV.US MediciNova Inc 20200918 0 5.98 5.98 5.68 5.72 248900 5.72 down down correct
MNPR.US Monopar Therapeutics Inc 20200918 0 5.38 5.49 5.24 5.24 18400 5.24 down up incorrect
MNRO.US Monro Inc 20200918 0 42.23 42.36 40.23 41.18 775958 40.3282 down down correct
MNSB.US MainStreet Bancshares Inc 20200918 0 13.35 13.4 12.82 13.4 24917 13.4 up up correct
MNSBP.US MainStreet Bancshares Inc 20200918 0 25.09 25.09 25.09 25.09 100 22.9134
MNST.US Monster Beverage Corporation 20200918 0 80.81 80.95 78.11 78.99 4431834 78.99 down down correct
MNTS.US Momentus Inc 20200918 0 9.99 10.04 9.99 10.04 101491 10.04 up down incorrect
MNTSW.US Momentus Inc 20200918 0 0.65 0.65 0.65 0.65 1160 0.65
MNTV.US Momentive Global Inc 20200918 0 22.79 22.79 22.03 22.32 1889000 22.32 down down correct
MNTX.US Manitex International Inc 20200918 0 4.27 4.43 4.26 4.43 38300 4.43 up up correct
MODV.US ModivCare Inc 20200918 0 89.4 90.46 87.33 89.04 236584 89.04 down down correct
MOFG.US MidWestOne Financial Group Inc 20200918 0 19.78 19.805 18.06 18.29 184671 17.5932 down down correct
MOGO.US Mogo Inc 20200918 0 1.62 1.65 1.6 1.63 39600 1.63 up down incorrect
MOHO.US ECMOHO Limited 20200918 0 1.51 1.6 1.5 1.51 37926 1.51
MOLN.US Molecular Partners AG American Depositary Shares 20200918 0 16.26 16.62 16.16 16.62 119794 16.62 up up correct
MOMO.US Momo Inc 20200918 0 15 15 14.64 14.82 2154036 14.2197 down down correct
MOR.US MorphoSys AG 20200918 0 34.61 34.74 33.97 34.23 32700 34.23 down down correct
MORF.US Morphic Holding Inc 20200918 0 29.54 29.54 28.6 28.88 182800 28.88 down down correct
MORN.US Morningstar Inc 20200918 0 159 161.99 156.06 156.34 163150 155.289 down down correct
MOSY.US MoSys Inc 20200918 0 1.56 1.6 1.52 1.6 13032 1.6 up up correct
MOTS.US Motus GI Holdings Inc 20200918 0 1.02 1.04 0.98 1.04 82200 1.04 up up correct
MOXC.US Moxian Inc 20200918 0 2.28 2.28 1.9 1.92 465782 1.92 down down correct
MPAA.US Motorcar Parts of America Inc 20200918 0 16.4 16.72 15.67 16.69 411300 16.69 up up correct
MPB.US Mid Penn Bancorp Inc 20200918 0 19.5 19.79 18.5777 19.11 22024 18.3584 down down correct
MPWR.US Monolithic Power Systems Inc 20200918 0 254.13 255.23 245.765 253.94 635839 251.9586 down up incorrect
MRAM.US Everspin Technologies Inc 20200918 0 5.69 5.705 5.49 5.56 84400 5.56 down down correct
MRBK.US Meridian Corporation 20200918 0 14.96 15.64 14.9 15.58 55837 14.5693 up up correct
MRCC.US Monroe Capital Corporation 20200918 0 7.11 7.11 6.96 6.96 120693 6.1736 down down correct
MRCY.US Mercury Systems Inc 20200918 0 73.83 75.6 73.42 75.27 949388 75.27 up up correct
MREO.US Mereo BioPharma Group plc 20200918 0 2.96 3.07 2.96 2.98 66000 2.98 up up correct
MRIN.US Marin Software Incorporated 20200918 0 1.2056 1.2316 1.2 1.21 7397 1.21 up down incorrect
MRKR.US Marker Therapeutics Inc 20200918 0 1.75 1.75 1.66 1.71 183300 1.71 down up incorrect
MRLN.US Marlin Business Services Corp 20200918 0 8.38 8.38 7.85 7.89 115285 7.5408 down down correct
MRNA.US Moderna Inc 20200918 0 68.28 70 66.1 69.87 13206193 69.87 up up correct
MRNS.US Marinus Pharmaceuticals Inc 20200918 0 3.34 3.69 3.11 3.46 1936440 13.84 up up correct
MRSN.US Mersana Therapeutics Inc 20200918 0 24.71 24.71 20.76 22.06 5293400 22.06 down down correct
MRTN.US Marten Transport Ltd 20200918 0 17.04 17.9098 16.05 16.35 903287 15.2796 down down correct
MRTX.US Mirati Therapeutics Inc 20200918 0 159 164.98 154.72 161.09 1344369 161.09 up up correct
MRUS.US Merus N.V 20200918 0 12.1 13.39 12.1 12.94 108000 12.94 up up correct
MRVL.US Marvell Technology Inc 20200918 0 39.03 39.12 37.95 38.49 8079396 38.2646 down down correct
MSBI.US Midland States Bancorp Inc 20200918 0 14.45 14.45 14.02 14.12 405008 13.2968 down down correct
MSEX.US Middlesex Water Company 20200918 0 63.44 63.45 61.18 62.42 208712 61.4328 down down correct
MSFDX.US Mlt Strgy Grwt A 20200918 0 11.77 11.77 11.77 11.77 0 10.9174
MSFIX.US The Multi 20200918 0 12 12 12 12 0 11.1303
MSFT.US Microsoft Corporation 20200918 0 202.8 203.65 196.25 200.39 55225328 198.2053 down down correct
MSFYX.US The Multi 20200918 0 11.44 11.44 11.44 11.44 0 10.6114
MSTR.US MicroStrategy Incorporated 20200918 0 165.52 166.169 157.44 159.59 346967 159.59 down down correct
MSVB.US Mid 20200918 0 12.85 12.9 12.84 12.9 31658 12.7723 up up correct
MTBC.US CareCloud Inc 20200918 0 9.12 9.63 9.01 9.55 134153 9.55 up up correct
MTBCP.US CareCloud Inc 20200918 0 25.68 25.69 25.62 25.66 9491 22.675 down down correct
MTC.US Mmtec Inc 20200918 0 1.03 1.03 0.952 0.9746 71652 0.9746 down down correct
MTCH.US Match Group Inc 20200918 0 107.74 109.77 105.36 108.41 6138443 108.41 up up correct
MTCR.US Metacrine Inc 20200918 0 10 10.29 10 10.1 219200 10.1 up up correct
MTEM.US Molecular Templates Inc 20200918 0 12.92 12.92 11.8 12.32 1643132 12.32 down down correct
MTEX.US Mannatech Incorporated 20200918 0 16.13 17 16.13 17 2696 14.9621 up up correct
MTLS.US Materialise NV 20200918 0 35.57 36.3787 32.82 33.15 590873 33.15 down down correct
MTP.US Midatech Pharma plc 20200918 0 1.96 2.0255 1.93 1.94 67690 1.94 down down correct
MTRX.US Matrix Service Company 20200918 0 8.77 9.22 8.66 9.21 538194 9.21 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20200918 0 33.92 34.08 31.63 32.7 971284 32.7 down down correct
MU.US Micron Technology Inc 20200918 0 51.5 52.17 49.97 50.74 25548983 50.6692 down down correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20200918 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20200918 0 5.67 6.25 5.6 6.22 255400 6.22 up up correct
MVBF.US MVB Financial Corp 20200918 0 16.91 17.18 15.5 15.62 80519 15.3501 down down correct
MVIS.US MicroVision Inc 20200918 0 1.7 1.8 1.61 1.77 6295865 1.77 up up correct
MVST.US Microvast Holdings Inc 20200918 0 10.16 10.23 10.15 10.2 397500 10.2 up up correct
MYFW.US First Western Financial Inc 20200918 0 12.65 13.38 12.49 12.81 35800 12.81 up down incorrect
MYGN.US Myriad Genetics Inc 20200918 0 12.69 13 12.35 12.93 2393653 12.93 up up correct
MYMD.US MyMD Pharmaceuticals Inc 20200918 0 2.41 2.64 2.41 2.55 1141296 5.1 up up correct
MYRG.US MYR Group Inc 20200918 0 36.54 36.69 35.05 35.84 235265 35.84 down down correct
MYSZ.US My Size Inc 20200918 0 0.957 1 0.94 0.97 73898 0.97 up down incorrect
NAII.US Natural Alternatives International Inc 20200918 0 6.9 7.26 6.77 6.77 7100 6.77 down down correct
NAKD.US Naked Brand Group Limited 20200918 0 0.147 0.149 0.136 0.143 1508575 2.145 down down correct
NAOV.US NanoVibronix Inc 20200918 0 0.605 0.605 0.5351 0.6001 403073 0.6001 down up incorrect
NARI.US Inari Medical Inc 20200918 0 69.77 73.09 66.52 67.23 1611500 67.23 down up incorrect
NATH.US Nathan's Famous Inc 20200918 0 52.47 53.75 51 53.75 30367 52.3168 up up correct
NATI.US National Instruments Corporation 20200918 0 37 37.25 35.82 36.17 3309210 34.9824 down down correct
NATR.US Nature's Sunshine Products Inc 20200918 0 12.64 13.44 12.37 12.61 133104 11.9425 down down correct
NAUT.US Nautilus Biotechnology Inc 20200918 0 10.8999 10.9 10.78 10.82 8804 10.82 down down correct
NAVI.US Navient Corporation 20200918 0 8.55 8.68 8.24 8.26 7007697 7.8331 down down correct
NBEV.US NewAge Inc 20200918 0 1.81 1.82 1.73 1.8 2335500 1.8 down down correct
NBIX.US Neurocrine Biosciences Inc 20200918 0 103.21 103.31 98.67 101.65 1211793 101.65 down down correct
NBN.US Northeast Bank 20200918 0 19.38 19.38 18.99 19.14 39073 19.1054 down down correct
NBRV.US Nabriva Therapeutics plc 20200918 0 0.591 0.6 0.582 0.582 79554 5.82 down down correct
NBSE.US NeuBase Therapeutics Inc 20200918 0 8.57 8.83 8.45 8.68 561146 8.68 up up correct
NBTB.US NBT Bancorp Inc 20200918 0 29.18 29.18 28.47 28.76 690536 27.681 down down correct
NCBS.US Nicolet Bankshares Inc 20200918 0 60.08 60.09 59.21 59.53 80400 59.53 down up incorrect
NCMI.US National CineMedia Inc 20200918 0 3.35 3.45 3.27 3.45 1271238 3.1943 up up correct
NCNA.US NuCana plc 20200918 0 4.62 5 4.62 4.87 654100 4.87 up up correct
NCNO.US nCino Inc 20200918 0 74.05 76.36 72.01 75.55 1169000 75.55 up down incorrect
NCSM.US NCS Multistage Holdings Inc 20200918 0 0.562 0.573 0.5481 0.5721 37834 11.442 up up correct
NCTY.US The9 Limited 20200918 0 0.6758 0.6993 0.6758 0.6763 171988 6.763 up up correct
NDAQ.US Nasdaq Inc 20200918 0 125 125.49 121.79 122.45 1240479 120.5268 down down correct
NDLS.US Noodles & Company 20200918 0 7.43 7.64 7.369 7.52 559251 7.52 up up correct
NDRA.US ENDRA Life Sciences Inc 20200918 0 0.77 0.79 0.746 0.752 116200 0.752 down down correct
NDSN.US Nordson Corporation 20200918 0 195.17 195.61 189.73 192 709806 190.0331 down up incorrect
NECB.US NorthEast Community Bancorp Inc. Common Stock 20200918 0 8.56 8.56 8.56 8.56 135 6.2832
NEE.US PQ 20200918 0 47.77 47.77 46.75 47.16 2224425 44.4809 down down correct
NEGG.US Newegg Commerce Inc 20200918 0 2.96 3.2 2.96 3.12 7888 3.12 up down incorrect
NEO.US NeoGenomics Inc 20200918 0 35.5 36.42 34.88 35.83 1788206 35.83 up up correct
NEOG.US Neogen Corporation 20200918 0 75.95 77.93 74.46 75.43 718816 37.715 down down correct
NEON.US Neonode Inc 20200918 0 8.3 8.39 7.72 7.84 157613 7.84 down up incorrect
NEPH.US Nephros Inc 20200918 0 6.57 6.895 6.12 6.13 42227 6.13 down down correct
NEPT.US Neptune Wellness Solutions Inc 20200918 0 2.5 2.55 2.44 2.5 441300 2.5
NERV.US Minerva Neurosciences Inc 20200918 0 3.54 3.57 3.365 3.57 924455 3.57 up up correct
NESR.US National Energy Services Reunited Corp 20200918 0 7.35 7.44 7.03 7.15 132600 7.15 down down correct
NESRW.US NESRW 20200918 0 0.7864 0.7864 0.7864 0.7864 300 0.7864
NETE.US Net Element Inc 20200918 0 5.67 6.25 5.6001 6.22 255465 6.22 up down incorrect
NEWT.US Newtek Business Services Corp 20200918 0 19.36 19.4 18.7163 19.14 514823 16.8201 down up incorrect
NEXT.US NextDecade Corporation 20200918 0 4.29 5.11 4.03 4.9 4858200 4.9 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20200918 0 9.97 9.98 9.78 9.84 1156434 9.437 down down correct
NFE.US New Fortress Energy Inc 20200918 0 34.01 36.8 33.9018 36.5 2322627 35.9902 up up correct
NFLX.US Netflix Inc 20200918 0 472.51 479.4 458.6 469.96 6717711 469.96 down up incorrect
NGM.US NGM Biopharmaceuticals Inc 20200918 0 19.27 19.365 18.79 19.13 467200 19.13 down down correct
NH.US NantHealth Inc 20200918 0 2.76 2.77 2.58 2.61 792000 2.61 down down correct
NHTC.US Natural Health Trends Corp 20200918 0 6.16 6.17 5.98 6.15 14350 5.3631 down down correct
NICE.US NICE Ltd 20200918 0 218.51 219.75 214.97 216.92 217200 216.92 down down correct
NICHX.US NICHX 20200918 0 26.57 26.57 26.57 26.57 0 25.0136
NICK.US Nicholas Financial Inc 20200918 0 7.26 7.77 7.26 7.77 17400 7.77 up up correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20200918 0 13.43 13.64 13.24 13.63 13381 13.63 up up correct
NIU.US Niu Technologies 20200918 0 19.64 19.75 19.1 19.53 410600 19.53 down down correct
NK.US NantKwest Inc 20200918 0 8.42 8.71 8.13 8.49 1629300 8.49 up up correct
NKLA.US Nikola Corporation 20200918 0 34.08 34.28 32.77 34.19 21528990 34.19 up up correct
NKSH.US National Bankshares Inc 20200918 0 25.81 25.81 25.15 25.6 20640 24.0676 down down correct
NKTR.US Nektar Therapeutics 20200918 0 20.51 20.55 19.95 20.17 2004800 20.17 down up incorrect
NKTX.US Nkarta Inc 20200918 0 30.95 34.933 30.95 33.81 2551800 33.81 up up correct
NLOK.US NortonLifeLock Inc 20200918 0 20.91 21.07 20.59 20.87 15335230 20.3131 down down correct
NLTX.US Neoleukin Therapeutics Inc 20200918 0 14.18 14.32 13.62 13.895 429230 13.895 down down correct
NMFC.US New Mountain Finance Corporation 20200918 0 9.88 9.91 9.78 9.82 531496 8.7482 down down correct
NMIH.US NMI Holdings Inc 20200918 0 18.63 18.84 17.96 18.22 2636267 18.22 down down correct
NMMCU.US North Mountain Merger Corp 20200918 0 10.21 10.49 10.11 10.12 2286000 10.12 down up incorrect
NMRD.US Nemaura Medical Inc 20200918 0 3.97 4.02 3.75 3.75 64668 3.75 down up incorrect
NMRK.US Newmark Group Inc 20200918 0 4.62 4.62 4.36 4.385 2283206 4.3649 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20200918 0 1.1 1.45 1.09 1.41 134000 1.41 up down incorrect
NMTR.US 9 Meters Biopharma Inc 20200918 0 0.69 0.72 0.66 0.6698 3449061 0.6698 down down correct
NNBR.US NN Inc 20200918 0 5.78 5.89 5.5 5.69 432438 5.69 down up incorrect
NNDM.US Nano Dimension Ltd 20200918 0 1.56 1.6 1.53 1.58 620035 1.58 up up correct
NNOX.US Nano 20200918 0 31.1 35.97 29.33 34.88 9614800 34.88 up up correct
NODK.US NI Holdings Inc 20200918 0 15.98 16.09 15.53 15.9 101400 15.9 down down correct
NOTV.US Inotiv Inc 20200918 0 4.94 5.025 4.81 4.85 10988 4.85 down up incorrect
NOVN.US Novan Inc 20200918 0 0.5235 0.555 0.5161 0.5336 619765 5.336 up up correct
NOVT.US Novanta Inc 20200918 0 105.91 107.21 102.85 106.11 459158 106.11 up up correct
NPA.US New Providence Acquisition Corp 20200918 0 10.16 10.2 10.16 10.16 112300 10.16
NRBO.US NeuroBo Pharmaceuticals Inc 20200918 0 6.26 6.5 6.21 6.4 48598 6.4 up up correct
NRC.US National Research Corporation 20200918 0 51.35 51.35 49.28 50.03 77516 49.6382 down down correct
NRIM.US Northrim BanCorp Inc 20200918 0 28.19 28.19 25.67 25.89 107102 24.7629 down down correct
NRIX.US Nurix Therapeutics Inc 20200918 0 31.99 37.46 30.09 34.7 1937300 34.7 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20200918 0 15.11 15.11 15.11 15.11 0 13.6229
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20200918 0 15.26 15.26 15.26 15.26 0 13.9024
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20200918 0 15.26 15.26 15.26 15.26 0 13.7322
NRXP.US NRx Pharmaceuticals Inc 20200918 0 10.68 10.68 10.68 10.68 0 10.68
NRXPW.US NRx Pharmaceuticals Inc 20200918 0 0.29 0.349 0.2699 0.3122 8715 0.3122 up up correct
NSIT.US Insight Enterprises Inc 20200918 0 57.68 58.66 57.67 58.35 605764 58.35 up up correct
NSPR.US InspireMD Inc 20200918 0 5.1 5.25 5.1 5.25 31593 5.25 up up correct
NSSC.US Napco Security Technologies Inc 20200918 0 23.37 23.58 22.36 23.3 95500 23.3 down down correct
NSTG.US NanoString Technologies Inc 20200918 0 45.1 46.63 44.59 46.015 649073 46.015 up up correct
NSYS.US Nortech Systems Incorporated 20200918 0 4.81 4.85 4.8 4.81 15600 4.81
NTAP.US NetApp Inc 20200918 0 43.46 43.52 42.1 42.61 3702279 41.0875 down down correct
NTCT.US NetScout Systems Inc 20200918 0 22.98 22.98 22.08 22.275 1724119 22.275 down down correct
NTES.US NetEase Inc 20200918 0 485.18 486.95 461.8 466.07 4514475 92.2793 down down correct
NTGR.US NETGEAR Inc 20200918 0 30.29 30.32 29.685 29.75 558806 29.75 down down correct
NTIC.US Northern Technologies International Corporation 20200918 0 8.71 9 8.5 9 19296 8.8507 up up correct
NTLA.US Intellia Therapeutics Inc 20200918 0 23.62 23.9 22.85 23.51 2461500 23.51 down down correct
NTNX.US Nutanix Inc 20200918 0 22.5 22.66 21.52 22.05 6198600 22.05 down down correct
NTRA.US Natera Inc 20200918 0 61.38 62.23 58.65 60.52 1525500 60.52 down down correct
NTRB.US Nutriband Inc. Common Stock 20200918 0 9 9 8.01 8.23 610 8.23 down down correct
NTRS.US Northern Trust Corporation 20200918 0 82.56 83.6 81.58 81.74 2014649 79.1337 down up incorrect
NTRSO.US Northern Trust Corporation 20200918 0 27.39 27.39 27.149 27.25 14400 25.8155 down down correct
NTUS.US Natus Medical Incorporated 20200918 0 18.41 18.53 17.88 18.29 606672 18.29 down down correct
NTWK.US NetSol Technologies Inc 20200918 0 2.95 2.99 2.84 2.95 21800 2.95
NUAN.US Nuance Communications Inc 20200918 0 33.25 33.87 33.02 33.11 6262242 33.11 down down correct
NURO.US NeuroMetrix Inc 20200918 0 1.71 1.77 1.67 1.7 134800 1.7 down down correct
NUVA.US NuVasive Inc 20200918 0 53.58 53.58 49.35 49.58 1738199 49.58 down up incorrect
NUWE.US Nuwellis Inc 20200918 0 9.9001 9.9991 9.3931 9.8311 170528 9.8311 down up incorrect
NUZE.US NuZee Inc 20200918 0 16.3 16.3 15.5 15.5 2256 15.5 down down correct
NVAX.US Novavax Inc 20200918 0 114.94 114.94 104.78 108.36 5820816 108.36 down down correct
NVCN.US Neovasc Inc 20200918 0 2.2 2.2 2.13 2.2 116800 2.2
NVCR.US NovoCure Limited 20200918 0 107.26 110.98 106.42 110.74 6725800 110.74 up up correct
NVDA.US NVIDIA Corporation 20200918 0 503.75 505.3 479.55 487.57 17461548 121.7502 down down correct
NVEC.US NVE Corporation 20200918 0 52.26 52.4 50.02 52.24 38261 48.3329 down down correct
NVEE.US NV5 Global Inc 20200918 0 52.25 52.92 50.77 51.47 90773 51.47 down down correct
NVFY.US Nova LifeStyle Inc 20200918 0 1.6 1.66 1.55 1.66 3512 1.66 up up correct
NVIV.US InVivo Therapeutics Holdings Corp 20200918 0 1.41 1.49 1.41 1.49 62400 1.49 up up correct
NVMI.US Nova Measuring Instruments Ltd 20200918 0 50.52 50.99 49.27 49.62 33649 49.62 down down correct
NVNO.US enVVeno Medical Corp 20200918 0 10.35 11.85 10.35 10.525 136224 10.525 up up correct
NVNOW.US enVVeno Medical Corporation 20200918 0 0.085 0.09 0.084 0.09 30500 0.09 up up correct
NVOS.US Novo Integrated Sciences Inc 20200918 0 0.0498 0.0498 0.042 0.042 2400 4.2 down down correct
NWBI.US Northwest Bancshares Inc 20200918 0 10.17 10.18 9.795 9.95 2939843 9.23 down down correct
NWE.US NorthWestern Corporation 20200918 0 50.21 50.21 48.46 48.69 845679 46.247 down down correct
NWFL.US Norwood Financial Corp 20200918 0 26.91 27.23 25.71 25.71 52330 24.4552 down down correct
NWL.US Newell Brands Inc 20200918 0 17.88 18.28 17.68 17.72 4806045 16.8926 down up incorrect
NWLI.US National Western Life Group Inc 20200918 0 207.99 207.99 196.87 202.47 22106 201.74 down down correct
NWPX.US Northwest Pipe Company 20200918 0 26.94 27.41 26.02 26.57 104100 26.57 down up incorrect
NWS.US News Corporation 20200918 0 15.05 15.7 14.96 15.48 1984219 15.3454 up up correct
NWSA.US News Corporation 20200918 0 14.975 15.895 14.9 15.64 8038477 15.5089 up up correct
NXGN.US NextGen Healthcare Inc 20200918 0 13.44 13.63 12.8 13.07 1567391 13.07 down down correct
NXPI.US NXP Semiconductors N.V 20200918 0 128.68 128.99 123.39 126.09 4200604 124.419 down up incorrect
NXST.US Nexstar Media Group Inc 20200918 0 101.64 102.6 98.9999 100.39 440367 97.8085 down down correct
NXTC.US NextCure Inc 20200918 0 9.45 9.57 9.1301 9.57 496453 9.57 up up correct
NXTD.US Nxt 20200918 0 0.37 0.3799 0.3363 0.3363 421432 3.363 down down correct
NXTP.US Nextplay Technologies Inc 20200918 0 2.298 2.32 2.225 2.32 42700 2.32 up up correct
NYMT.US New York Mortgage Trust Inc 20200918 0 2.76 2.785 2.68 2.69 7086421 2.3187 down down correct
NYMTM.US New York Mortgage Trust Inc 20200918 0 20 20.3599 20 20.21 19635 18.196 up down incorrect
NYMTN.US New York Mortgage Trust Inc 20200918 0 20.79 21 20.55 20.79 13079 18.7206
NYMTP.US New York Mortgage Trust Inc 20200918 0 20.385 20.48 20.2 20.35 13655 18.3621 down up incorrect
NYMX.US Nymox Pharmaceutical Corporation 20200918 0 2.42 2.46 2.34 2.43 189400 2.43 up up correct
NYXH.US Nyxoah SA Ordinary Shares 20200918 0 20 21.89 19.2 19.5 567759 19.5 down down correct
OBAS.US Optibase Ltd 20200918 0 11.51 11.51 11.51 11.51 0 11.51
OBCI.US Ocean Bio 20200918 0 15.03 15.25 14.39 15.05 25227 14.8602 up up correct
OBLG.US Oblong Inc 20200918 0 2.11 2.145 1.9347 2.01 52201 2.01 down up incorrect
OBNK.US Origin Bancorp Inc 20200918 0 22.07 22.07 21.325 21.86 108456 21.5098 down down correct
OBSV.US ObsEva SA 20200918 0 2.9 3 2.88 2.98 362200 2.98 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20200918 0 23.55 23.55 23.55 23.55 2500 22.8069
OCC.US Optical Cable Corporation 20200918 0 2.42 2.51 2.42 2.51 6400 2.51 up up correct
OCCI.US OFS Credit Company Inc 20200918 0 9.33 9.51 9.33 9.36 21479 7.7517 up down incorrect
OCCIP.US OFS Credit Company Inc 20200918 0 24.25 24.25 23.86 23.86 1767 21.8941 down down correct
OCFC.US OceanFirst Financial Corp 20200918 0 15.02 15.025 14.39 14.4 490736 13.7765 down down correct
OCFCP.US OceanFirst Financial Corp 20200918 0 26.78 26.8 26.515 26.515 900 24.4983 down down correct
OCGN.US Ocugen Inc 20200918 0 0.345 0.37 0.3356 0.356 15010220 0.356 up down incorrect
OCSL.US Oaktree Specialty Lending Corporation 20200918 0 4.87 4.9484 4.795 4.91 800455 4.4461 up down incorrect
OCUL.US Ocular Therapeutix Inc 20200918 0 8.98 9.38 8.8621 9.24 1993397 9.24 up up correct
OCUP.US Ocuphire Pharma Inc 20200918 0 2 2.3688 2 2.31 133376 9.24 up up correct
OCX.US OncoCyte Corporation 20200918 0 1.6 1.64 1.35 1.4 2461778 1.4 down down correct
ODFL.US Old Dominion Freight Line Inc 20200918 0 190.41 190.41 182.105 184.07 1600243 183.4026 down down correct
ODP.US The ODP Corporation 20200918 0 21.95 21.95 21.31 21.62 1027723 21.62 down down correct
ODT.US Odonate Therapeutics Inc 20200918 0 14.82 15.1 14.55 15.04 555100 15.04 up down incorrect
OEG.US Orbital Energy Group Inc 20200918 0 0.54 0.54 0.5101 0.521 70347 0.521 down down correct
OESX.US Orion Energy Systems Inc 20200918 0 7.89 8.49 7.75 8.43 1527600 8.43 up up correct
OFED.US Oconee Federal Financial Corp 20200918 0 22.38 22.38 21.13 22.33 3075 21.8522 down down correct
OFIX.US Orthofix Medical Inc 20200918 0 30.27 30.27 29.39 29.85 276700 29.85 down down correct
OFLX.US Omega Flex Inc 20200918 0 134.7 135.2 128.33 135.2 39796 133.6162 up up correct
OFS.US OFS Capital Corporation 20200918 0 4.93 5.03 4.8749 4.95 145262 4.2604 up up correct
OFSSI.US OFSSI 20200918 0 21.4 21.87 21.4 21.87 3300 20.2594 up up correct
OGI.US OrganiGram Holdings Inc 20200918 0 1.14 1.16 1.11 1.14 2036984 1.14
OIIM.US O2Micro International Limited 20200918 0 3.06 3.08 3.01 3.08 50600 3.08 up up correct
OKTA.US Okta Inc 20200918 0 195.14 199.97 193.03 197.65 1958800 197.65 up up correct
OLB.US The OLB Group Inc 20200918 0 4.65 4.65 4 4 9431 4 down down correct
OLED.US Universal Display Corporation 20200918 0 170.4 170.76 161.83 164.18 666439 163.4017 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20200918 0 85.03 85.48 83.085 84.43 1012400 84.43 down down correct
OM.US Outset Medical Inc 20200918 0 59.86 63.28 59 60.01 421972 60.01 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20200918 0 37.55 37.75 37.03 37.33 67033 35.9157 down down correct
OMCL.US Omnicell Inc 20200918 0 77.78 78.19 76.04 77.12 717534 77.12 down down correct
OMER.US Omeros Corporation 20200918 0 12.62 12.79 12.28 12.31 2162680 12.31 down down correct
OMEX.US Odyssey Marine Exploration Inc 20200918 0 7.06 7.11 6.42 6.63 76175 6.63 down down correct
OMP.US Oasis Midstream Partners LP 20200918 0 9.08 9.08 7.42 7.58 952054 6.5126 down down correct
OMQS.US OMNIQ Corp. Common Stock 20200918 0 5.39 5.39 5.39 5.39 100 5.39
ON.US ON Semiconductor Corporation 20200918 0 22.09 22.09 21.24 21.42 5513565 21.42 down up incorrect
ONB.US Old National Bancorp 20200918 0 13.57 13.57 13.29 13.44 2407797 12.9166 down up incorrect
ONCS.US OncoSec Medical Incorporated 20200918 0 4.26 4.5 4.09 4.5 391012 4.5 up up correct
ONCT.US Oncternal Therapeutics Inc 20200918 0 2.21 2.33 2.16 2.17 178800 2.17 down down correct
ONCY.US Oncolytics Biotech Inc 20200918 0 1.85 1.92 1.82 1.9 554200 1.9 up down incorrect
ONEM.US 1Life Healthcare Inc 20200918 0 29.29 29.385 27.52 28.1 11834400 28.1 down down correct
ONEW.US OneWater Marine Inc 20200918 0 20.106 20.94 19.9 20.02 1186600 19.1771 down down correct
ONTX.US Onconova Therapeutics Inc 20200918 0 0.255 0.3678 0.254 0.3218 9508326 4.827 up up correct
ONVO.US Organovo Holdings Inc 20200918 0 7.2 7.47 7.13 7.2 36971 7.2
OPBK.US OP Bancorp 20200918 0 6.36 6.3796 6.21 6.26 36598 6.0019 down down correct
OPCH.US Option Care Health Inc 20200918 0 11.44 11.99 11.35 11.77 2763800 11.77 up up correct
OPEN.US Opendoor Technologies Inc 20200918 0 15.69 15.74 14.58 14.6 3535500 14.6 down down correct
OPGN.US OpGen Inc 20200918 0 2.15 2.2 2.1401 2.17 430340 2.17 up up correct
OPHC.US OptimumBank Holdings Inc 20200918 0 2.38 2.59 2.37 2.59 17951 2.59 up up correct
OPI.US Office Properties Income Trust 20200918 0 23.22 23.22 22.34 22.65 724016 20.7568 down down correct
OPINL.US Office Properties Income Trust 20200918 0 26.35 26.35 26.15 26.235 9500 24.3567 down down correct
OPK.US OPKO Health Inc 20200918 0 3.16 3.2 3.02 3.17 16753800 3.17 up up correct
OPNT.US Opiant Pharmaceuticals Inc 20200918 0 8.842 8.97 8.72 8.82 15707 8.82 down down correct
OPOF.US Old Point Financial Corporation 20200918 0 15.54 15.81 15.12 15.13 53245 14.6936 down down correct
OPRA.US Opera Limited 20200918 0 8.82 8.95 8.65 8.74 151800 8.74 down down correct
OPRT.US Oportun Financial Corporation 20200918 0 15.04 15.04 13.96 14 442700 14 down down correct
OPRX.US OptimizeRx Corporation 20200918 0 19.79 20.33 19.4 19.99 223534 19.99 up up correct
OPTN.US OptiNose Inc 20200918 0 4.44 4.56 4.25 4.32 822400 4.32 down up incorrect
ORGN.US Origin Materials Inc 20200918 0 10 10 9.93 9.95 357821 9.95 down down correct
ORGO.US Organogenesis Holdings Inc 20200918 0 4.17 4.21 3.91 4.06 93784 4.06 down down correct
ORGS.US Orgenesis Inc 20200918 0 4.8 5.6393 4.62 5.36 316541 5.36 up up correct
ORIC.US ORIC Pharmaceuticals Inc 20200918 0 22.05 22.05 20.02 20.59 139500 20.59 down up incorrect
ORLY.US O'Reilly Automotive Inc 20200918 0 468.12 470.01 457.19 463.9 677894 463.9 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20200918 0 2.69 2.89 2.62 2.84 305784 2.84 up up correct
ORRF.US Orrstown Financial Services Inc 20200918 0 13.7 13.7 13.11 13.11 40003 12.5203 down down correct
ORTX.US Orchard Therapeutics plc 20200918 0 5.2 5.25 4.99 5.17 496100 5.17 down up incorrect
OSAT.US Orbsat Corp Common Stock 20200918 0 2.55 2.55 2.55 2.55 12 12.75
OSBC.US Old Second Bancorp Inc 20200918 0 8.34 8.34 8.18 8.26 199675 8.146 down down correct
OSIS.US OSI Systems Inc 20200918 0 81.2 81.69 79.33 80.19 335300 80.19 down up incorrect
OSMT.US Osmotica Pharmaceuticals plc 20200918 0 5.19 5.5 5.16 5.45 451500 5.45 up up correct
OSPN.US OneSpan Inc 20200918 0 21.49 22.8 21.16 22.7 1309014 22.7 up up correct
OSS.US One Stop Systems Inc 20200918 0 2.39 2.434 2.27 2.28 156400 2.28 down down correct
OSTK.US Overstock.com Inc 20200918 0 72.18 75.48 70.59 75.04 5844137 75.04 up up correct
OSUR.US OraSure Technologies Inc 20200918 0 11.8 12.69 11.62 12.58 4831783 12.58 up down incorrect
OSW.US OneSpaWorld Holdings Limited 20200918 0 7.17 7.31 6.98 7.03 1126800 7.03 down down correct
OTEL.US Otelco Inc 20200918 0 11.48 11.5 11.48 11.5 8700 11.5 up up correct
OTEX.US Open Text Corporation 20200918 0 42.12 42.44 41.53 41.93 797198 41.0203 down down correct
OTIC.US Otonomy Inc 20200918 0 3.9 4.29 3.86 3.95 1240800 3.95 up up correct
OTLK.US Outlook Therapeutics Inc 20200918 0 0.6901 0.746 0.68 0.6957 2263969 0.6957 up down incorrect
OTLKW.US Oncobiologics Inc. Series A Warrant 20200918 0 0.125 0.169 0.125 0.169 1941 0.169 up down incorrect
OTRK.US Ontrak Inc 20200918 0 59.01 66.41 58.865 65.63 1124593 65.63 up up correct
OTRKP.US Ontrak Inc 20200918 0 25.1 25.19 25.033 25.145 7800 21.9448 up down incorrect
OTTR.US Otter Tail Corporation 20200918 0 37.2 37.2 36.06 36.34 307343 34.9425 down down correct
OVBC.US Ohio Valley Banc Corp 20200918 0 21.7 21.76 21.43 21.76 8489 20.8149 up up correct
OVID.US Ovid Therapeutics Inc 20200918 0 6.74 6.9 6.55 6.69 700400 6.69 down down correct
OVLY.US Oak Valley Bancorp 20200918 0 12.82 12.9 12.43 12.9 19749 12.6772 up down incorrect
OWSCX.US OWSCX 20200918 0 19.31 19.31 19.31 19.31 0 18.7682
OXBR.US Oxbridge Re Holdings Limited 20200918 0 1.04 1.05 1 1.03 30120 1.03 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20200918 0 0.114 0.114 0.081 0.085 71836 0.085 down down correct
OXLC.US Oxford Lane Capital Corp 20200918 0 4.33 4.35 4.265 4.31 662363 3.6877 down up incorrect
OXLCM.US Oxford Lane Capital Corp 20200918 0 24.2 24.2 24.1 24.138 1709 22.1819 down down correct
OXLCP.US Oxford Lane Capital Corp 20200918 0 23.112 23.112 23.044 23.112 2000 21.3393
OXSQ.US Oxford Square Capital Corp 20200918 0 2.51 2.56 2.5 2.55 374721 2.2331 up down incorrect
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20200918 0 24.65 24.65 24.35 24.38 3195 22.4886 down down correct
OXSQZ.US Oxford Square Capital Corp. 20200918 0 24.352 24.352 24.35 24.35 300 22.5344 down down correct
OYST.US Oyster Point Pharma Inc 20200918 0 22.44 22.44 20.91 20.99 384800 20.99 down down correct
OZK.US Bank OZK 20200918 0 22.19 22.36 21.64 21.79 1789755 20.9202 down down correct
PAA.US Plains All American Pipeline L.P 20200918 0 6.94 6.98 6.62 6.62 21783221 5.9557 down down correct
PAAS.US Pan American Silver Corp 20200918 0 35.43 35.71 34.6 34.63 2792725 34.1482 down down correct
PACB.US Pacific Biosciences of California Inc 20200918 0 8.01 8.205 7.68 8.13 8369066 8.13 up up correct
PACW.US PacWest Bancorp 20200918 0 17.82 18.045 17.45 17.75 2759836 17.1692 down down correct
PAE.US PAE Incorporated 20200918 0 9.87 9.98 9.55 9.63 2890200 9.63 down down correct
PAEWW.US PAE Incorporated 20200918 0 2.49 2.53 2.475 2.475 29088 2.475 down down correct
PAGP.US Plains GP Holdings L.P 20200918 0 7.13 7.14 6.78 6.82 2893218 6.1621 down down correct
PAHC.US Phibro Animal Health Corporation 20200918 0 17.75 18.2118 17.39 17.96 340149 17.4907 up up correct
PALT.US Paltalk Inc. Common Stock 20200918 0 1.11 1.11 1.11 1.11 0 1.11
PANA.US Panacea Acquisition Corp. II 20200918 0 11 11.05 10.56 11 2900 11
PANL.US Pangaea Logistics Solutions Ltd 20200918 0 2.47 3 2.31 2.76 290552 2.6756 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20200918 0 244.14 244.335 237.91 241.6 1239273 241.6 down down correct
PASG.US Passage Bio Inc 20200918 0 16.79 17.07 15.75 15.81 338100 15.81 down up incorrect
PATI.US Patriot Transportation Holding Inc 20200918 0 8.625 8.86 8.625 8.86 2928 4.9471 up up correct
PATK.US Patrick Industries Inc 20200918 0 52.64 53.36 51.09 51.74 327662 51.0018 down down correct
PAVM.US PAVmed Inc 20200918 0 1.96 1.99 1.91 1.93 977700 1.93 down down correct
PAVMW.US PAVmed Inc 20200918 0 0.88 0.88 0.88 0.88 0 0.88
PAVMZ.US PAVmed Inc. Series Z Warrant 20200918 0 0.95 0.95 0.93 0.9399 10616 0.9399 down up incorrect
PAYS.US PaySign Inc 20200918 0 5.87 5.92 5.61 5.87 491256 5.87
PAYX.US Paychex Inc 20200918 0 79.77 79.93 77.91 78.59 2650424 76.091 down down correct
PBCT.US People's United Financial Inc 20200918 0 10.56 10.69 10.465 10.63 10991190 9.993 up up correct
PBCTP.US People's United Financial Inc 20200918 0 27.19 28.1 26.6201 27.25 5495 25.5846 up up correct
PBFS.US Pioneer Bancorp Inc 20200918 0 8.73 8.97 8.4 8.96 58400 8.96 up up correct
PBHC.US Pathfinder Bancorp Inc 20200918 0 10.55 11.3 10.32 11.3 5239 11.0355 up up correct
PBIP.US Prudential Bancorp Inc 20200918 0 10.35 10.56 9.99 10.56 67486 10.304 up up correct
PBLA.US Panbela Therapeutics Inc 20200918 0 3.14 3.25 3.03 3.08 27738 3.08 down down correct
PBPB.US Potbelly Corporation 20200918 0 4.08 4.3 3.9853 4.28 292999 4.28 up down incorrect
PBTS.US Powerbridge Technologies Co. Ltd 20200918 0 1.97 1.997 1.94 1.94 30800 1.94 down down correct
PBYI.US Puma Biotechnology Inc 20200918 0 10.2 10.39 9.82 10.36 1298769 10.36 up up correct
PCAR.US PACCAR Inc 20200918 0 85.94 86.24 83.98 84.24 2237107 80.6666 down down correct
PCB.US PCB Bancorp 20200918 0 9.61 9.64 9.3 9.33 55852 9.0065 down down correct
PCH.US PotlatchDeltic Corporation 20200918 0 42.12 42.12 39.98 40.85 921321 36.631 down down correct
PCOM.US Points International Ltd 20200918 0 9.46 10.32 9.38 10.32 31600 10.32 up up correct
PCRX.US Pacira BioSciences Inc 20200918 0 60.91 61.615 59.12 60.77 610121 60.77 down down correct
PCSA.US Processa Pharmaceuticals Inc 20200918 0 8.19 8.39 8.19 8.39 1600 8.39 up up correct
PCSB.US PCSB Financial Corporation 20200918 0 13.19 13.285 12.86 12.86 141861 12.6708 down down correct
PCTI.US PCTEL Inc 20200918 0 5.98 6.25 5.69 6.12 225846 5.8654 up up correct
PCTY.US Paylocity Holding Corporation 20200918 0 145.6 147.86 141.17 143.84 422441 143.84 down down correct
PCVX.US Vaxcyte Inc 20200918 0 48.89 52.145 48.89 50.47 3294100 50.47 up down incorrect
PCYG.US Park City Group Inc 20200918 0 5.13 5.13 4.81 5 71265 5 down down correct
PCYO.US Pure Cycle Corporation 20200918 0 10.17 10.2 9.6 9.62 302447 9.62 down down correct
PDCE.US PDC Energy Inc 20200918 0 12.13 12.71 11.56 12.56 3165882 12.3307 up down incorrect
PDCO.US Patterson Companies Inc 20200918 0 24.63 24.695 23.4483 23.74 1893966 22.7545 down up incorrect
PDD.US Pinduoduo Inc 20200918 0 81.8 81.8 77.6 79.81 9860800 79.81 down up incorrect
PDEX.US Pro 20200918 0 30.37 30.39 28.52 28.77 32000 28.77 down down correct
PDFS.US PDF Solutions Inc 20200918 0 19.58 19.66 19.07 19.22 328020 19.22 down down correct
PDLB.US PDL Community Bancorp 20200918 0 8.74 8.9 8.51 8.9 28400 8.9 up up correct
PDSB.US PDS Biotechnology Corporation 20200918 0 2.53 2.85 2.45 2.83 1198338 2.83 up up correct
PDSKX.US PDSKX 20200918 0 23.09 23.09 23.09 23.09 0 22.5241
PDSRX.US PDSRX 20200918 0 23.06 23.06 23.06 23.06 0 22.3864
PDSYX.US PDSYX 20200918 0 23.15 23.15 23.15 23.15 0 22.5837
PEBK.US Peoples Bancorp of North Carolina Inc 20200918 0 16.96 16.99 16.67 16.67 19657 16.1607 down down correct
PEBO.US Peoples Bancorp Inc 20200918 0 20.84 20.86 20.37 20.43 268758 19.2322 down down correct
PEGA.US Pegasystems Inc 20200918 0 120.3 122.48 118.21 118.57 472595 118.4291 down down correct
PENN.US Penn National Gaming Inc 20200918 0 74.44 76.62 69.12 70.6 26739689 70.6 down down correct
PEP.US PepsiCo Inc 20200918 0 133.71 134.79 130.01 131.47 8472958 126.8353 down down correct
PERI.US Perion Network Ltd 20200918 0 6.31 6.44 6.17 6.3 115608 6.3 down down correct
PESI.US Perma 20200918 0 7.1 7.25 7.01 7.25 13493 7.25 up up correct
PETQ.US PetIQ Inc 20200918 0 31.6 31.63 30.23 30.92 217400 30.92 down down correct
PETS.US PetMed Express Inc 20200918 0 30.52 30.95 30.11 30.62 579804 29.2152 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20200918 0 0.82 0.82 0.7495 0.8 1498 3.2 down down correct
PETZ.US TDH Holdings Inc 20200918 0 1.14 1.18 1.14 1.17 3000 1.17 up up correct
PFALX.US PFALX 20200918 0 8.72 8.72 8.72 8.72 0 8.0828
PFBC.US Preferred Bank 20200918 0 33.71 33.71 32.93 33.63 162852 32.5557 down down correct
PFC.US Premier Financial Corp 20200918 0 17.2 17.2 16.47 16.56 344309 15.8368 down down correct
PFFLX.US PFFLX 20200918 0 8.72 8.72 8.72 8.72 0 8.0812
PFG.US Principal Financial Group Inc 20200918 0 41.14 41.3308 40.14 40.16 1776973 38.2513 down down correct
PFHD.US Professional Holding Corp 20200918 0 12.44 13.05 12.04 12.39 699600 12.39 down down correct
PFIE.US Profire Energy Inc 20200918 0 0.6999 0.7078 0.6949 0.7075 83676 0.7075 up up correct
PFIN.US P&F Industries Inc 20200918 0 4.57 4.59 4.31 4.31 7068 4.31 down down correct
PFIS.US Peoples Financial Services Corp 20200918 0 37.82 37.82 34.7 35.91 61560 34.42 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20200918 0 8.72 8.72 8.72 8.72 0 7.8553
PFLT.US PennantPark Floating Rate Capital Ltd 20200918 0 8.57 8.57 8.335 8.37 257333 7.4257 down down correct
PFMT.US Performant Financial Corporation 20200918 0 0.6305 0.7088 0.5999 0.5999 216184 0.5999 down up incorrect
PFSW.US PFSweb Inc 20200918 0 6.84 7.07 6.43 6.45 237872 6.45 down down correct
PFX.US Phenixfin Corporation 20200918 0 17.33 18 17.33 17.93 5383 17.93 up up correct
PFXNL.US PhenixFIN Corporation 20200918 0 22.01 22.25 22.01 22.25 4559 20.9416 up up correct
PGC.US Peapack 20200918 0 16.83 16.8725 16.3 16.46 173591 16.3081 down down correct
PGEN.US Precigen Inc 20200918 0 4.95 4.98 4.615 4.7 4026182 4.7 down down correct
PGNY.US Progyny Inc 20200918 0 27.63 27.9 25.78 26.35 2136500 26.35 down down correct
PHAS.US PhaseBio Pharmaceuticals Inc 20200918 0 3.59 3.66 3.45 3.65 184700 3.65 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20200918 0 37.39 38.32 36.1 37.94 121600 37.94 up up correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20200918 0 3.03 3.1999 3.03 3.095 2326 3.095 up down incorrect
PHIO.US Phio Pharmaceuticals Corp 20200918 0 2.424 2.6 2.31 2.58 585100 2.58 up up correct
PHIOW.US Phio Pharmaceuticals Corp 20200918 0 0.1775 0.1775 0.1699 0.1701 7940 0.1701 down up incorrect
PHUN.US Phunware Inc 20200918 0 0.9593 0.96 0.9067 0.9067 657508 0.9067 down down correct
PHUNW.US Phunware Inc 20200918 0 0.18 0.18 0.1502 0.1621 2115 0.1621 down down correct
PI.US Impinj Inc 20200918 0 27.98 28.04 27.16 27.56 414300 27.56 down down correct
PIIVX.US PIIVX 20200918 0 31.76 31.76 31.76 31.76 0 31.1413
PINC.US Premier Inc 20200918 0 31.89 31.89 30.25 31.07 1685600 30.2387 down down correct
PIRS.US Pieris Pharmaceuticals Inc 20200918 0 3.03 3.12 2.92 2.95 581800 2.95 down down correct
PIXY.US ShiftPixy Inc 20200918 0 3.99 4.05 3.85 3.85 224432 3.85 down up incorrect
PKBK.US Parke Bancorp Inc 20200918 0 13.43 13.43 13.17 13.25 50140 12.6756 down down correct
PKOH.US Park 20200918 0 16.56 16.56 15.45 16.43 72826 16.0624 down down correct
PLAB.US Photronics Inc 20200918 0 10.16 10.34 9.945 10.165 1236728 10.165 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20200918 0 15.68 16.59 15.6 16.47 24258529 16.47 up up correct
PLBC.US Plumas Bancorp 20200918 0 20.8 20.8 20.57 20.57 10324 20.0638 down down correct
PLBY.US PLBY Group Inc 20200918 0 10.74 10.75 10.2 10.5 62473 10.5 down down correct
PLCE.US The Children's Place Inc 20200918 0 29.75 30.74 29.1101 30.18 1773382 30.18 up up correct
PLIN.US China Xiangtai Food Co. Ltd 20200918 0 0.73 0.74 0.715 0.73 759900 0.73
PLMR.US Palomar Holdings Inc 20200918 0 104.76 105.4 99.37 100.53 1173900 100.53 down down correct
PLPC.US Preformed Line Products Company 20200918 0 53.18 53.18 51 53.05 13851 52.2259 down up incorrect
PLRX.US Pliant Therapeutics Inc 20200918 0 27.62 31.94 26.731 28.21 1631300 28.21 up up correct
PLSE.US Pulse Biosciences Inc 20200918 0 12.63 13.4 12.53 13.14 123800 13.14 up up correct
PLUG.US Plug Power Inc 20200918 0 12.82 13.64 12.7 13.56 27641900 13.56 up up correct
PLUS.US ePlus inc 20200918 0 75.34 76.235 74.605 75.21 216418 37.605 down down correct
PLXP.US PLx Pharma Inc 20200918 0 3.49 3.5 3.33 3.33 17982 3.33 down down correct
PLXS.US Plexus Corp 20200918 0 72.61 72.77 70.59 71.12 500228 71.12 down down correct
PLYA.US Playa Hotels & Resorts N.V 20200918 0 4.53 4.53 4.211 4.31 856400 4.31 down down correct
PMAAX.US PMAAX 20200918 0 11.01 11.01 11.01 11.01 0 10.6143
PMCB.US PharmaCyte Biotech Inc. Common Stock 20200918 0 0.0107 0.0114 0.01 0.0105 14281 15.7508 down down correct
PMD.US Psychemedics Corporation 20200918 0 4.76 4.76 4.69 4.69 13390 4.657 down up incorrect
PME.US Pingtan Marine Enterprise Ltd 20200918 0 1.44 1.72 1.44 1.61 215800 1.61 up up correct
PMFLX.US PMFLX 20200918 0 11.01 11.01 11.01 11.01 0 10.6028
PMIFX.US PMIFX 20200918 0 9.88 9.88 9.88 9.88 0 8.938
PMTS.US CPI Card Group Inc. Common Stock 20200918 0 1.96 2.08 1.96 1.99 4600 1.99 up up correct
PNBK.US Patriot National Bancorp Inc 20200918 0 5.78 6.01 5.78 6.01 4200 6.01 up up correct
PNFP.US Pinnacle Financial Partners Inc 20200918 0 38.53 38.78 37.29 37.48 1650560 37.0302 down down correct
PNFPP.US Pinnacle Financial Partners Inc 20200918 0 26.77 26.9 26.6 26.7 15100 24.75 down down correct
PNNT.US PennantPark Investment Corporation 20200918 0 3.52 3.535 3.36 3.39 538120 3.0705 down down correct
PNNTG.US PNNTG 20200918 0 23.9 24.1 23.81 24.04 3900 22.4366 up up correct
PNRG.US PrimeEnergy Resources Corporation 20200918 0 72.31 72.82 67.68 70.88 3000 70.88 down down correct
PNT.US POINT Biopharma Global Inc 20200918 0 13.19 16.3 13 14.9 135430 14.9 up down incorrect
PNTG.US The Pennant Group Inc 20200918 0 36.08 37.895 35.26 36.73 616800 36.73 up down incorrect
POAI.US Predictive Oncology Inc 20200918 0 0.89 0.91 0.86 0.86 258737 0.86 down up incorrect
PODD.US Insulet Corporation 20200918 0 226.17 233 223.19 225.02 1455649 225.02 down down correct
POLA.US Polar Power Inc 20200918 0 1.71 1.88 1.68 1.85 883728 1.85 up up correct
POOL.US Pool Corporation 20200918 0 303.39 305.715 297.37 301.26 534580 298.6927 down down correct
POPM.US PopMail.com Inc 20200918 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
POWI.US Power Integrations Inc 20200918 0 54.4 54.4 52.76 53.56 907301 53.174 down down correct
POWL.US Powell Industries Inc 20200918 0 25.28 25.5599 24.63 25.15 150818 24.042 down down correct
POWW.US AMMO Inc 20200918 0 2.39 2.4 2.32 2.38 59105 2.38 down up incorrect
PPBI.US Pacific Premier Bancorp Inc 20200918 0 22.49 22.495 21.44 21.54 2896931 20.6321 down down correct
PPBT.US Purple Biotech Ltd 20200918 0 4.2 4.29 4.14 4.29 218153 4.29 up up correct
PPC.US Pilgrim's Pride Corporation 20200918 0 16.65 16.77 16.19 16.3 1543912 16.3 down down correct
PPD.US PPD Inc 20200918 0 33.32 34.54 32.9 33.85 8464000 33.85 up up correct
PPIH.US Perma 20200918 0 5.82 5.82 5.39 5.39 11280 5.39 down up incorrect
PPSI.US Pioneer Power Solutions Inc 20200918 0 1.35 1.53 1.31 1.39 900158 1.3555 up up correct
PPTA.US Midas Gold Corp. 20200918 0 11.9 12 11.1 11.5 75668 11.5 down down correct
PRAA.US PRA Group Inc 20200918 0 41.27 41.91 40.44 40.85 706787 40.85 down down correct
PRCH.US Porch Group Inc 20200918 0 10.8 10.84 10.77 10.81 16408 10.81 up up correct
PRDEX.US PREDEX Funds 20200918 0 25.31 25.31 25.31 25.31 0 23.9934
PRDO.US Perdoceo Education Corporation 20200918 0 12.29 12.29 11.92 12.04 1127700 12.04 down down correct
PRFT.US Perficient Inc 20200918 0 43.33 43.67 42.13 42.6 590745 42.6 down down correct
PRFX.US PainReform Ltd 20200918 0 5.432 5.52 5.23 5.52 22000 5.52 up up correct
PRGS.US Progress Software Corporation 20200918 0 35.86 36.17 34.68 35.23 832167 34.5528 down down correct
PRIM.US Primoris Services Corporation 20200918 0 18.37 18.75 18.02 18.22 449684 18.0076 down down correct
PRIVX.US Sharespost 100 Fund 20200918 0 31.55 31.55 31.55 31.55 0 30.9308
PRLVX.US PRLVX 20200918 0 31.35 31.35 31.35 31.35 0 30.7304
PROC.US Procaps Group S.A. Ordinary Shares 20200918 0 10.05 10.05 10.01 10.01 145000 10.01 down down correct
PROF.US Profound Medical Corp 20200918 0 17.45 17.45 16.51 16.99 100403 16.99 down down correct
PROG.US Progenity Inc 20200918 0 9.24 9.4 8.43 8.48 498000 8.48 down up incorrect
PROV.US Provident Financial Holdings Inc 20200918 0 12.21 12.21 11.88 11.95 43774 11.44 down up incorrect
PRPH.US ProPhase Labs Inc 20200918 0 3.12 3.89 3.035 3.87 225231 3.6877 up up correct
PRPL.US Purple Innovation Inc 20200918 0 22.53 22.81 21.67 22.02 2172900 22.02 down down correct
PRPO.US Precipio Inc 20200918 0 2.12 2.23 2.12 2.17 899471 2.17 up up correct
PRQR.US ProQR Therapeutics N.V 20200918 0 5.5 5.77 5.3 5.47 70126 5.47 down down correct
PRTA.US Prothena Corporation plc 20200918 0 10.63 10.92 10.03 10.66 1470245 10.66 up up correct
PRTH.US Priority Technology Holdings Inc 20200918 0 3.62 3.62 3.04 3.245 315600 3.245 down down correct
PRTK.US Paratek Pharmaceuticals Inc 20200918 0 6.53 6.72 6.21 6.69 1557440 6.69 up down incorrect
PRTS.US CarParts.com Inc 20200918 0 11.7 13.01 11.64 12.67 5204200 12.67 up up correct
PRVB.US Provention Bio Inc 20200918 0 15.04 15.44 14.8301 15.2 1746649 15.2 up up correct
PSEC.US Prospect Capital Corporation 20200918 0 5.08 5.11 5.05 5.11 2491872 4.4974 up up correct
PSHG.US Performance Shipping Inc 20200918 0 0.5916 0.61 0.59 0.6031 3140 5.9157 up up correct
PSMT.US PriceSmart Inc 20200918 0 68.88 68.95 66.04 67.245 397575 66.7391 down down correct
PSNL.US Personalis Inc 20200918 0 23.46 24.79 23.21 24.12 1707800 24.12 up down incorrect
PSOIX.US Palmer Square Opportunistic Income Fund 20200918 0 17.54 17.54 17.54 17.54 0 16.4935
PSTI.US Pluristem Therapeutics Inc 20200918 0 10 10.22 9.7925 10.09 215134 10.09 up up correct
PSTV.US Plus Therapeutics Inc 20200918 0 2.84 2.98 2.82 2.94 360868 2.94 up down incorrect
PSTX.US Poseida Therapeutics Inc 20200918 0 9.34 10.14 9.34 9.67 2141460 9.67 up up correct
PT.US Pintec Technology Holdings Limited 20200918 0 0.9 1.25 0.9 1.04 1037400 1.04 up up correct
PTC.US PTC Inc 20200918 0 86.74 87.94 84.59 86.11 1475623 86.11 down down correct
PTCT.US PTC Therapeutics Inc 20200918 0 48.08 48.15 46.16 47.22 635272 47.22 down down correct
PTDEX.US PREDEX 20200918 0 25.39 25.39 25.39 25.39 0 24.1456
PTE.US PolarityTE Inc 20200918 0 1.03 1.14 0.98 1.1 638149 1.1 up up correct
PTEN.US Patterson 20200918 0 3.48 3.58 3.35 3.45 6094033 3.3995 down down correct
PTGX.US Protagonist Therapeutics Inc 20200918 0 23.2 23.25 21.26 22 2572700 22 down down correct
PTIX.US Protagenic Therapeutics Inc 20200918 0 1.2 1.2 1.2 1.2 100 1.2
PTMN.US Portman Ridge Finance Corporation 20200918 0 12.6 12.7 12.6 12.7 11560 10.9849 up down incorrect
PTNR.US Partner Communications Company Ltd 20200918 0 4 4 3.8 3.89 8000 3.89 down down correct
PTON.US Peloton Interactive Inc 20200918 0 85.25 90.01 83.28 89.7 44309600 89.7 up down incorrect
PTRS.US Partners Bancorp 20200918 0 6 6 5.75 6 54864 5.8776
PTSI.US P.A.M. Transportation Services Inc 20200918 0 39.5 42.54 39.5 42.54 12175 21.27 up up correct
PTVE.US Pactiv Evergreen Inc 20200918 0 11.17 11.87 11 11.86 3029900 11.5382 up up correct
PULM.US Pulmatrix Inc 20200918 0 1.25 1.32 1.2305 1.27 776261 1.27 up up correct
PUYI.US Puyi Inc 20200918 0 6.13 6.14 6.11 6.11 3900 6.11 down down correct
PVAC.US Penn Virginia Corporation 20200918 0 10.24 10.59 9.94 10.35 688743 10.35 up up correct
PVBC.US Provident Bancorp Inc 20200918 0 8.4 8.4 7.93 7.97 188369 7.8699 down down correct
PWDEX.US PREDEX 20200918 0 25.39 25.39 25.39 25.39 0 24.1455
PWFL.US PowerFleet Inc 20200918 0 6.44 6.44 5.93 5.96 328107 5.96 down down correct
PWOD.US Penns Woods Bancorp Inc 20200918 0 20.39 20.86 19.99 20.86 21081 19.5974 up up correct
PXLW.US Pixelworks Inc 20200918 0 2.24 2.25 2.14 2.2 303000 2.2 down up incorrect
PXS.US Pyxis Tankers Inc 20200918 0 0.816 0.8175 0.795 0.8101 8205 0.8101 down down correct
PYPD.US PolyPid Ltd 20200918 0 13.24 13.55 12.9 13.55 9000 13.55 up up correct
PYPL.US PayPal Holdings Inc 20200918 0 176.7 178.25 171.63 176.07 13557200 176.07 down down correct
PZZA.US Papa John's International Inc 20200918 0 84.07 84.4471 80.58 82.35 2411978 81.3153 down down correct
QADA.US QAD Inc 20200918 0 42.56 42.73 40.98 42.64 108361 42.4398 up up correct
QADB.US QAD Inc 20200918 0 35.31 35.31 32.04 32.87 10382 32.7067 down down correct
QCOM.US QUALCOMM Incorporated 20200918 0 115.04 115.43 109.8 110.69 15443200 108.2197 down down correct
QCRH.US QCR Holdings Inc 20200918 0 29.33 29.33 28.25 28.64 129365 28.4616 down up incorrect
QDEL.US Quidel Corporation 20200918 0 174.48 191.58 169.58 189.31 2384712 189.31 up up correct
QFIN.US 360 DigiTech Inc 20200918 0 11.37 12.1 11.25 11.9 4433425 11.7393 up up correct
QH.US Quhuo Limited 20200918 0 7.54 7.85 7.46 7.5 48779 7.5 down down correct
QIWI.US QIWI plc 20200918 0 16.51 16.69 16.25 16.61 312993 14.1329 up down incorrect
QK.US Q&K International Group Limited 20200918 0 7.4 7.4 7.25 7.25 1600 7.25 down down correct
QLGN.US Qualigen Therapeutics Inc 20200918 0 4.5 4.78 4.4 4.72 1246316 4.72 up up correct
QLYS.US Qualys Inc 20200918 0 94.9 95.9199 90.93 93.84 819670 93.84 down down correct
QMCO.US Quantum Corporation 20200918 0 5.43 5.46 4.6 5 480300 5 down down correct
QNST.US QuinStreet Inc 20200918 0 15.13 15.2945 14.83 15.165 714498 15.165 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20200918 0 24.63 24.63 23.9025 24.23 124042 22.4333 down down correct
QRHC.US Quest Resource Holding Corporation 20200918 0 1.92 1.99 1.84 1.84 28569 1.84 down up incorrect
QRTEA.US Qurate Retail Inc 20200918 0 6.83 7.19 6.7204 7.15 10363199 5.4714 up up correct
QRTEB.US Qurate Retail Inc 20200918 0 12.75 13.25 11.01 11.38 336570 8.7798 down down correct
QRTEP.US Qurate Retail Inc 20200918 0 99.42 99.89 96.42 96.52 1006800 87.6309 down up incorrect
QRVO.US Qorvo Inc 20200918 0 130.81 131.24 126.28 128.02 1609413 128.02 down down correct
QS.US WT 20200918 0 18 18.33 17.71 17.85 1813813 17.85 down down correct
QTNT.US Quotient Limited 20200918 0 5.73 5.84 5.55 5.66 3229900 5.66 down up incorrect
QTRX.US Quanterix Corporation 20200918 0 33.6 34.06 32.905 33.9 591600 33.9 up up correct
QTT.US Qutoutiao Inc 20200918 0 2.45 2.4998 2.415 2.47 1908649 24.7 up down incorrect
QUBT.US Quantum Computing Inc. Common Stock 20200918 0 3.87 4 3.75 3.87 28211 3.87
QUIK.US QuickLogic Corporation 20200918 0 3.13 3.56 3.11 3.29 220500 3.29 up down incorrect
QUMU.US Qumu Corporation 20200918 0 5.6 5.72 5.25 5.33 244000 5.33 down down correct
QURE.US uniQure N.V 20200918 0 41.55 42.43 40.69 41.69 2004233 41.69 up up correct
RADA.US RADA Electronic Industries Ltd 20200918 0 6.18 6.31 6.14 6.22 136526 6.22 up up correct
RAIL.US FreightCar America Inc 20200918 0 2.28 2.55 2.27 2.52 382180 2.52 up up correct
RAPT.US RAPT Therapeutics Inc 20200918 0 37.32 37.53 36.49 37.45 350500 37.45 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20200918 0 83.73 84.8 80 82.87 701992 82.87 down down correct
RAVE.US RAVE Restaurant Group Inc 20200918 0 0.4825 0.4825 0.45 0.46 83354 0.46 down up incorrect
RAVN.US Raven Industries Inc 20200918 0 24.43 24.48 23.41 23.51 670267 23.51 down down correct
RBB.US RBB Bancorp 20200918 0 12.5 12.5 12.12 12.21 86469 11.8414 down down correct
RBBN.US Ribbon Communications Inc 20200918 0 4.47 4.51 4.08 4.195 1316654 4.195 down down correct
RBCAA.US Republic Bancorp Inc 20200918 0 30.71 30.7148 29.66 30.4 67110 29.4232 down down correct
RBCN.US Rubicon Technology Inc 20200918 0 8.65 8.75 8.53 8.53 5000 8.53 down down correct
RBKB.US Rhinebeck Bancorp Inc 20200918 0 6.738 6.75 6.7 6.71 15086 6.71 down up incorrect
RBNC.US Reliant Bancorp Inc 20200918 0 14.9 15.38 14.5 15.38 111430 15.0177 up up correct
RCAT.US Red Cat Holdings Inc 20200918 0 0.74 0.74 0.74 0.74 314 0.74
RCEL.US AVITA Medical Inc 20200918 0 28.94 29.34 28.69 28.69 758824 28.69 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20200918 0 9.94 9.94 9.94 9.94 0 8.9924
RCICX.US Resource Credit Income Fund Class C 20200918 0 10.03 10.03 10.03 10.03 0 9.1806
RCII.US Rent 20200918 0 28.94 29.06 28.24 28.36 894870 27.2194 down up incorrect
RCIIX.US Resource Credit Income Fund Class I Shar 20200918 0 9.96 9.96 9.96 9.96 0 9.0005
RCILX.US RCILX 20200918 0 9.93 9.93 9.93 9.93 0 9.0274
RCIWX.US Resource Credit Income Fund Class W Shar 20200918 0 9.93 9.93 9.93 9.93 0 9.0161
RCKT.US Rocket Pharmaceuticals Inc 20200918 0 25.05 26.05 24.7 26.04 539104 26.04 up up correct
RCKY.US Rocky Brands Inc 20200918 0 26.29 26.29 24.12 24.38 149967 23.9464 down down correct
RCM.US R1 RCM Inc 20200918 0 16.26 17.66 15.76 16.08 23222939 16.08 down down correct
RCMT.US RCM Technologies Inc 20200918 0 1.54 1.59 1.47 1.59 21000 1.59 up up correct
RCON.US Recon Technology Ltd 20200918 0 0.82 0.848 0.82 0.848 17968 0.848 up up correct
RCRT.US Recruiter.com Group Inc. Common Stock 20200918 0 1.7 1.71 1.7 1.7 3800 4.25
RDCM.US RADCOM Ltd 20200918 0 9.23 9.27 9.2 9.26 1400 9.26 up up correct
RDFN.US Redfin Corporation 20200918 0 49.67 50.324 45.14 45.92 2773900 45.92 down down correct
RDHL.US RedHill Biopharma Ltd 20200918 0 11.24 11.24 10.03 10.56 242137 10.56 down down correct
RDI.US Reading International Inc 20200918 0 3.68 3.76 3.56 3.65 54100 3.65 down up incorrect
RDIB.US Reading International Inc 20200918 0 18.27 18.27 18.17 18.17 622 18.17 down down correct
RDNT.US RadNet Inc 20200918 0 16.01 16.15 15.34 15.87 451513 15.87 down down correct
RDUS.US Radius Health Inc 20200918 0 12.69 12.71 11.78 12.04 969756 12.04 down down correct
RDVT.US Red Violet Inc 20200918 0 19.19 19.25 18.62 18.93 133600 18.93 down down correct
RDWR.US Radware Ltd 20200918 0 24.4 24.57 24.17 24.42 235062 24.42 up down incorrect
REAL.US The RealReal Inc 20200918 0 16.63 16.63 15.56 16.41 2910000 16.41 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20200918 0 1.07 1.09 1.02 1.02 31864 1.02 down down correct
REDU.US RISE Education Cayman Ltd 20200918 0 5.8 5.84 5.58 5.74 64800 5.74 down down correct
REED.US Reed's Inc 20200918 0 0.95 1.07 0.95 1.02 392800 1.02 up up correct
REFR.US Research Frontiers Incorporated 20200918 0 2.75 3.03 2.61 2.9 368800 2.9 up up correct
REG.US Regency Centers Corporation 20200918 0 41.07 41.48 39.96 40.07 4732984 38.1466 down down correct
REGI.US Renewable Energy Group Inc 20200918 0 47.541 49.22 46.36 48.8 1636987 48.8 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20200918 0 567.48 567.8346 544.96 555.24 1977113 555.24 down up incorrect
REKR.US Rekor Systems Inc 20200918 0 7.36 7.7899 7.28 7.75 933409 7.75 up up correct
RELI.US Reliance Global Group Inc 20200918 0 0.1695 0.1695 0.1492 0.1649 1182 14.1336 down down correct
RELL.US Richardson Electronics Ltd 20200918 0 4.4 4.5382 4.28 4.5 28275 4.3044 up up correct
REPH.US Recro Pharma Inc 20200918 0 2.35 2.53 2.327 2.48 412800 2.48 up up correct
REPL.US Replimune Group Inc 20200918 0 24.6 24.94 24.43 24.8 1033200 24.8 up up correct
RESN.US Resonant Inc 20200918 0 2.46 2.53 2.375 2.5 778300 2.5 up up correct
RETA.US Reata Pharmaceuticals Inc 20200918 0 104.3 105.753 100.84 105.49 480100 105.49 up up correct
RETO.US ReTo Eco 20200918 0 0.55 0.58 0.535 0.563 447500 0.563 up up correct
REYN.US Reynolds Consumer Products Inc 20200918 0 31.75 31.9 30.57 30.77 597700 29.6121 down down correct
RFIL.US RF Industries Ltd 20200918 0 4.9 4.94 4.84 4.9 27100 4.9
RGCO.US RGC Resources Inc 20200918 0 24.53 24.71 23.65 24.71 33033 23.765 up up correct
RGEN.US Repligen Corporation 20200918 0 146.11 146.7 142.615 145.99 682134 145.99 down down correct
RGLD.US Royal Gold Inc 20200918 0 128.52 129.59 123.03 123.47 973886 121.8001 down down correct
RGLS.US Regulus Therapeutics Inc 20200918 0 0.59 0.6 0.5529 0.5529 311673 0.5529 down down correct
RGNX.US REGENXBIO Inc 20200918 0 29.83 30.01 28.56 29.95 1074000 29.95 up up correct
RGP.US Resources Connection Inc 20200918 0 12.01 12.25 11.84 12.01 598900 11.4419
RIBT.US RiceBran Technologies 20200918 0 0.4546 0.4637 0.452 0.4531 242296 0.4531 down down correct
RICK.US RCI Hospitality Holdings Inc 20200918 0 19.69 19.99 19.14 19.74 76389 19.666 up up correct
RIDE.US Lordstown Motors Corp 20200918 0 28.6 30.23 28.03 29.01 3413508 29.01 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20200918 0 2.61 2.61 2.32 2.54 10970040 2.54 down up incorrect
RILY.US B. Riley Financial Inc 20200918 0 26.92 27.51 26.2837 26.89 188671 24.5361 down down correct
RILYM.US RILYM 20200918 0 23.67 23.87 23.37 23.4 24400 21.6227 down down correct
RILYN.US B. Riley Financial Inc 20200918 0 23.161 23.2 23.02 23.02 10300 21.2547 down up incorrect
RILYP.US B. Riley Financial Inc 20200918 0 23.4 23.43 23.33 23.43 1900 21.5776 up down incorrect
RIOT.US Riot Blockchain Inc 20200918 0 3.03 3.06 2.88 3.05 3944331 3.05 up down incorrect
RIVE.US Riverview Financial Corporation 20200918 0 6.91 7.77 6.77 7.77 29300 7.77 up up correct
RKDA.US Arcadia Biosciences Inc 20200918 0 3.29 3.39 3.07 3.07 1083637 3.07 down up incorrect
RLAY.US Relay Therapeutics Inc 20200918 0 40.25 48.44 40.25 44.2 5172400 44.2 up down incorrect
RLMD.US Relmada Therapeutics Inc 20200918 0 39.5 40.18 37.44 40.18 154204 40.18 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20200918 0 11.32 11.47 11.17 11.27 79300 10.6357 down up incorrect
RMBL.US RumbleON Inc 20200918 0 29.87 30.65 28.328 29.66 127978 29.66 down up incorrect
RMBS.US Rambus Inc 20200918 0 14.13 14.2 13.54 13.71 1529903 13.71 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20200918 0 3.1 3.16 3.06 3.14 30883 3.14 up up correct
RMNI.US Rimini Street Inc 20200918 0 3.59 3.59 3.27 3.28 554300 3.28 down down correct
RMR.US The RMR Group Inc 20200918 0 30.07 31.99 29.33 30.22 388007 24.5377 up up correct
RMRM.US RMR Mortgage Trust 20200918 0 9.97 10 9.82 9.92 17100 9.3452 down down correct
RMTI.US Rockwell Medical Inc 20200918 0 1.28 1.31 1.24 1.29 631300 1.29 up up correct
RNA.US Avidity Biosciences Inc 20200918 0 33.04 35.815 31.7701 34.31 2832698 34.31 up up correct
RNDB.US Randolph Bancorp Inc 20200918 0 13.2299 13.2299 12.21 12.25 15672 12.1796 down down correct
RNLX.US Renalytix Plc 20200918 0 13.76 14.24 13.01 13.01 53500 13.01 down down correct
RNST.US Renasant Corporation 20200918 0 23.59 23.59 22.77 22.89 697279 22.2289 down up incorrect
RNWK.US RealNetworks Inc 20200918 0 1.33 1.33 1.27 1.29 102800 1.29 down down correct
ROAD.US Construction Partners Inc 20200918 0 18.55 19.395 18.36 18.36 1632800 18.36 down down correct
ROCK.US Gibraltar Industries Inc 20200918 0 64.56 65.36 62.66 62.92 466500 62.92 down down correct
ROIC.US Retail Opportunity Investments Corp 20200918 0 11.44 11.44 10.94 10.96 1716828 10.6507 down down correct
ROKU.US Roku Inc 20200918 0 165.232 165.78 157.54 160.47 9286700 160.47 down down correct
ROLL.US RBC Bearings Incorporated 20200918 0 130.37 130.37 123.05 124.5 338782 124.5 down down correct
ROST.US Ross Stores Inc 20200918 0 93.89 94.45 91.2 92.27 2357349 91.3752 down down correct
RPAY.US Repay Holdings Corporation 20200918 0 23.63 24.36 22.94 23.94 4135900 23.94 up up correct
RPD.US Rapid7 Inc 20200918 0 61.42 61.69 58.81 59.7 1063400 59.7 down down correct
RPRX.US Royalty Pharma plc 20200918 0 41.28 43.19 41.13 41.98 5872578 41.1571 up up correct
RPTX.US Repare Therapeutics Inc 20200918 0 33.55 34.95 32.51 32.99 43000 32.99 down down correct
RRBI.US Red River Bancshares Inc 20200918 0 46.1 46.96 44.84 45.6 62400 45.3092 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20200918 0 14.64 14.78 13.81 14.32 1818174 14.32 down down correct
RRR.US Red Rock Resorts Inc 20200918 0 17.83 17.97 17 17.33 1655549 16.3048 down down correct
RSLS.US ReShape Lifesciences Inc 20200918 0 3.8 4 1.51 4 5916 4 up up correct
RSSS.US Research Solutions Inc 20200918 0 2.49 2.5 2.23 2.29 317862 2.29 down up incorrect
RTLR.US Rattler Midstream LP 20200918 0 7.26 7.335 7.06 7.11 254900 6.3851 down down correct
RUBY.US Rubius Therapeutics Inc 20200918 0 5.19 5.57 5.08 5.51 460763 5.51 up up correct
RUN.US Sunrun Inc 20200918 0 60.2 63.25 59.65 60.86 13029700 60.86 up up correct
RUSHA.US Rush Enterprises Inc 20200918 0 51.25 51.79 50.61 50.97 336726 33.3304 down up incorrect
RUSHB.US Rush Enterprises Inc 20200918 0 44 44.85 43.8 44.29 30468 28.9189 up up correct
RUTH.US Ruth's Hospitality Group Inc 20200918 0 12.07 12.4399 11.48 11.5 1984978 11.5 down down correct
RVMD.US Revolution Medicines Inc 20200918 0 31.05 32.63 30.09 30.94 4861300 30.94 down down correct
RVNC.US Revance Therapeutics Inc 20200918 0 32.09 33.29 31.14 31.95 2067988 31.95 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20200918 0 10.89 10.8996 10.88 10.88 2354 10.88 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20200918 0 0.6 0.6799 0.59 0.66 36227 0.66 up down incorrect
RVSB.US Riverview Bancorp Inc 20200918 0 4.02 4.1 3.9 3.94 144232 3.7791 down down correct
RWLK.US ReWalk Robotics Ltd 20200918 0 1.19 1.23 1.1601 1.23 74784 1.23 up up correct
RXT.US Rackspace Technology Inc 20200918 0 18.48 18.78 17.8 18.24 6650937 18.24 down down correct
RYAAY.US Ryanair Holdings plc 20200918 0 84.84 85.74 84.77 85.35 582459 85.35 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20200918 0 28.76 28.995 27.36 28.88 723300 28.88 up up correct
RZB.US Reinsurance Group of America Incorporated 20200918 0 27.79 27.79 27.5001 27.64 18238 25.9342 down down correct
RZLT.US Rezolute Inc 20200918 0 0.4652 0.4655 0.44 0.44 234595 22 down up incorrect
SABR.US Sabre Corporation 20200918 0 6.91 7.07 6.72 6.92 8330933 6.92 up up correct
SABRP.US Sabre Corporation 20200918 0 98.34 99.5 96.394 98.34 46500 92.7212
SAFM.US Sanderson Farms Inc 20200918 0 124.14 124.62 120.01 120.45 389626 118.7427 down down correct
SAFT.US Safety Insurance Group Inc 20200918 0 70.01 71.51 69.8 70.76 323484 66.8896 up up correct
SAGE.US Sage Therapeutics Inc 20200918 0 60.76 62.63 60.13 62.45 1627281 62.45 up up correct
SAIA.US Saia Inc 20200918 0 131.49 131.7 123.94 124.91 507910 124.91 down up incorrect
SAL.US Salisbury Bancorp Inc 20200918 0 36.19 36.45 34.76 36.35 8993 35.1545 up up correct
SALM.US Salem Media Group Inc 20200918 0 1 1.03 0.96 1 1046600 1
SAMG.US Silvercrest Asset Management Group Inc 20200918 0 12.08 12.31 11.37 11.41 44000 10.8277 down down correct
SANM.US Sanmina Corporation 20200918 0 28.03 28.14 27.64 27.87 1284694 27.87 down down correct
SANW.US S&W Seed Company 20200918 0 3.25 3.62 3 3.05 247264 3.05 down down correct
SASR.US Sandy Spring Bancorp Inc 20200918 0 24.01 24.05 23.63 23.955 485221 22.986 down down correct
SATS.US EchoStar Corporation 20200918 0 28.69 28.85 28.06 28.45 305861 28.45 down down correct
SAVA.US Cassava Sciences Inc 20200918 0 8.75 10.45 8.4 10.07 117052398 10.07 up up correct
SBAC.US SBA Communications Corporation 20200918 0 309.38 313.74 306.485 308.7 703719 305.8549 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20200918 0 19.1 19.52 18.54 18.63 675948 18.4126 down down correct
SBET.US Sharplink Gaming Ltd 20200918 0 1.27 1.31 1.2 1.2 144300 1.2 down up incorrect
SBFG.US SB Financial Group Inc 20200918 0 14.39 14.39 13.53 14.16 36036 13.7322 down up incorrect
SBGI.US Sinclair Broadcast Group Inc 20200918 0 22.19 22.42 21.14 21.63 2512723 20.9157 down up incorrect
SBLK.US Star Bulk Carriers Corp 20200918 0 6.98 7.22 6.92 7.11 431224 6.1923 up up correct
SBNY.US Signature Bank 20200918 0 91.07 91.66 89.32 90.25 685757 88.7205 down down correct
SBRA.US Sabra Health Care REIT Inc 20200918 0 15.87 15.87 15.01 15.08 3244533 13.7588 down down correct
SBSI.US Southside Bancshares Inc 20200918 0 25.93 26.04 25.35 25.91 404954 24.7259 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20200918 0 3.08 3.08 2.93 2.97 166900 2.97 down down correct
SBUX.US Starbucks Corporation 20200918 0 86.81 87.24 84.6 84.95 10113450 83.1763 down up incorrect
SCHL.US Scholastic Corporation 20200918 0 21.34 21.51 20.69 21.19 619487 20.6292 down down correct
SCHN.US Schnitzer Steel Industries Inc 20200918 0 20.78 21.79 20.62 21.25 1324766 20.6952 up up correct
SCKT.US Socket Mobile Inc 20200918 0 1.29 1.31 1.29 1.31 27200 1.31 up up correct
SCOA.US Scion Tech Growth I 20200918 0 2.93 2.93 2.93 2.93 50 2.93
SCOR.US comScore Inc 20200918 0 2.32 2.38 2.23 2.29 378000 2.29 down up incorrect
SCPH.US scPharmaceuticals Inc 20200918 0 7.65 7.96 7.26 7.46 144000 7.46 down up incorrect
SCPL.US SciPlay Corporation 20200918 0 14.86 15.47 14.79 15.4 859700 15.4 up up correct
SCR.US Score Media and Gaming Inc 20200918 0 0.6142 0.64 0.5866 0.6002 325843 0.6002 down down correct
SCSC.US ScanSource Inc 20200918 0 19.58 19.95 19.35 19.9 385700 19.9 up up correct
SCVL.US Shoe Carnival Inc 20200918 0 38.13 38.32 37.08 37.54 564874 18.5595 down down correct
SCVX.US UN 20200918 0 10.3 10.35 10.2 10.25 77520 10.25 down down correct
SCWX.US SecureWorks Corp 20200918 0 11.89 12.51 11.49 12.48 339200 12.48 up up correct
SCYX.US SCYNEXIS Inc 20200918 0 5.24 5.39 5.24 5.34 25449 5.34 up up correct
SDC.US SmileDirectClub Inc 20200918 0 11.72 12.03 11.57 11.83 5409100 11.83 up up correct
SDGR.US Schrödinger Inc 20200918 0 52.8 56.579 52.37 56.05 4200700 56.05 up up correct
SEAC.US SeaChange International Inc 20200918 0 1.03 1.04 0.98 0.99 181000 0.99 down up incorrect
SECO.US Secoo Holding Limited 20200918 0 2.37 2.37 2.3 2.31 65700 2.31 down down correct
SEDG.US SolarEdge Technologies Inc 20200918 0 190 192 180.31 186.21 1428690 186.21 down down correct
SEED.US Origin Agritech Limited 20200918 0 7.82 9.68 7.31 9.68 196969 9.68 up up correct
SEEL.US Seelos Therapeutics Inc 20200918 0 0.6837 0.6999 0.67 0.6756 515400 0.6756 down down correct
SEIC.US SEI Investments Company 20200918 0 50.08 50.62 49.52 50.02 2372711 49.0722 down up incorrect
SELB.US Selecta Biosciences Inc 20200918 0 2.68 2.715 2.6 2.6 2386000 2.6 down down correct
SELF.US Global Self Storage Inc 20200918 0 4.15 4.15 4.05 4.05 33987 3.7998 down down correct
SENEA.US Seneca Foods Corporation 20200918 0 35.72 37.47 35.72 37.45 94700 37.45 up down incorrect
SENEB.US Seneca Foods Corporation 20200918 0 37.25 37.25 37.25 37.25 0 37.25
SESN.US Sesen Bio Inc 20200918 0 1.15 1.34 1.14 1.26 6994100 1.26 up up correct
SFBC.US Sound Financial Bancorp Inc 20200918 0 29.17 29.62 29.17 29.62 689 28.8709 up down incorrect
SFBS.US ServisFirst Bancshares Inc 20200918 0 35.43 35.43 34.53 34.83 604713 34.1786 down down correct
SFET.US Safe 20200918 0 1.04 1.05 1.02 1.04 224800 1.04
SFIX.US Stitch Fix Inc 20200918 0 28.64 28.68 27.01 28.36 3671300 28.36 down down correct
SFM.US Sprouts Farmers Market Inc 20200918 0 21.28 21.33 20.4 20.67 2677410 20.67 down down correct
SFNC.US Simmons First National Corporation 20200918 0 16.27 16.33 15.9 16.19 1693230 15.6796 down down correct
SFST.US Southern First Bancshares Inc 20200918 0 24.93 26.67 24.45 26.39 121500 26.39 up up correct
SFT.US Shift Technologies Inc 20200918 0 12.05 12.5 11.87 12.17 252868 12.17 up up correct
SGA.US Saga Communications Inc 20200918 0 22.65 22.75 22.23 22.71 12857 21.7888 up up correct
SGBX.US SG Blocks Inc 20200918 0 1.88 1.91 1.82 1.91 156324 1.91 up up correct
SGC.US Superior Group of Companies Inc 20200918 0 21.31 22 21.12 21.46 140094 20.9881 up up correct
SGEN.US Seagen Inc 20200918 0 177.32 181.4 172.12 180.94 3122356 180.94 up down incorrect
SGH.US SMART Global Holdings Inc 20200918 0 27 27.81 26.27 26.93 392000 26.93 down down correct
SGLB.US Sigma Labs Inc 20200918 0 2.21 2.21 2.1401 2.15 94843 2.15 down down correct
SGMA.US SigmaTron International Inc 20200918 0 3.1 3.1 3.07 3.1 8100 3.1
SGML.US Sigma Lithium Corporation Common Shares 20200918 0 1.7 1.7 1.7 1.7 100 1.7
SGMO.US Sangamo Therapeutics Inc 20200918 0 10.88 11.18 10.52 10.82 2574061 10.82 down down correct
SGMS.US Scientific Games Corporation 20200918 0 31 33.78 31 32.96 3245504 32.96 up down incorrect
SGOC.US SGOCO Group Ltd 20200918 0 0.98 1 0.95 1 3869 1 up up correct
SGRP.US SPAR Group Inc 20200918 0 0.741 0.758 0.7342 0.7483 52110 0.7483 up down incorrect
SGRY.US Surgery Partners Inc 20200918 0 23.84 24.42 22.82 23.52 516300 23.52 down down correct
SHBI.US Shore Bancshares Inc 20200918 0 11.39 11.39 10.5 10.64 211471 10.2496 down down correct
SHEN.US Shenandoah Telecommunications Company 20200918 0 48.48 48.48 46.58 47.85 1113035 29.8169 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20200918 0 0.4225 0.46 0.42 0.4499 4039218 0.4499 up up correct
SHIPW.US Seanergy Maritime Holdings Corp 20200918 0 0.0197 0.0197 0.0149 0.019 29324 0.019 down down correct
SHIPZ.US Seanergy Maritime Holdings Corp 20200918 0 0.03 0.03 0.02 0.0275 54700 0.0275 down up incorrect
SHOO.US Steven Madden Ltd 20200918 0 20.79 20.79 19.93 20.2 1323572 19.9138 down up incorrect
SHPW.US WT 20200918 0 0.66 0.81 0.6 0.6299 50166 0.6299 down down correct
SHYF.US The Shyft Group Inc 20200918 0 19.97 19.97 19.34 19.86 473726 19.7906 down down correct
SIBN.US SI 20200918 0 24.09 25.31 23.86 24.26 573500 24.26 up up correct
SIEB.US Siebert Financial Corp 20200918 0 3.59 3.615 3.31 3.32 49735 3.32 down down correct
SIEN.US Sientra Inc 20200918 0 3.73 3.86 3.635 3.75 562079 3.75 up up correct
SIFY.US Sify Technologies Limited 20200918 0 1.04 1.1 1.04 1.1 53073 1.1 up down incorrect
SIGA.US SIGA Technologies Inc 20200918 0 7.21 7.56 7.02 7.46 1581200 7.46 up up correct
SIGI.US Selective Insurance Group Inc 20200918 0 53.08 53.29 50.64 51.01 893495 50.1123 down up incorrect
SILC.US Silicom Ltd 20200918 0 31.91 32.01 31.65 31.65 10500 31.65 down down correct
SILK.US Silk Road Medical Inc 20200918 0 69.14 72.19 68.18 69.61 1840900 69.61 up up correct
SIMO.US Silicon Motion Technology Corporation 20200918 0 38.11 38.251 37.33 37.88 350170 36.6806 down down correct
SINO.US Sino 20200918 0 1.66 1.74 1.61 1.65 55330 1.65 down down correct
SINT.US Sintx Technologies Inc 20200918 0 2.05 2.19 1.98 2.02 4596173 2.02 down down correct
SIOX.US Sio Gene Therapies Inc 20200918 0 3.74 4.15 3.6301 4.09 3258293 4.09 up up correct
SIRI.US Sirius XM Holdings Inc 20200918 0 5.3 5.32 5.13 5.16 49431225 5.0933 down down correct
SISI.US Shineco Inc 20200918 0 2.6 2.7355 2.545 2.56 10538 2.56 down down correct
SITM.US SiTime Corporation 20200918 0 72.03 73.41 70.74 72.71 793200 72.71 up up correct
SIVB.US SVB Financial Group 20200918 0 244.59 248.845 244.48 246.37 496103 246.37 up down incorrect
SIVBP.US SVB Financial Group 20200918 0 26.67 26.67 26.39 26.61 5500 25.0188 down down correct
SJ.US Scienjoy Holding Corporation 20200918 0 6.02 6.09 5.995 5.995 1033 5.995 down down correct
SKYW.US SkyWest Inc 20200918 0 34.98 34.98 33.26 33.75 877000 33.75 down down correct
SLAB.US Silicon Laboratories Inc 20200918 0 99.71 99.71 94.18 96.17 644115 96.17 down down correct
SLDB.US Solid Biosciences Inc 20200918 0 2.6 2.74 2.4 2.44 466400 2.44 down down correct
SLGG.US Super League Gaming Inc 20200918 0 1.94 1.97 1.85 1.86 339700 1.86 down up incorrect
SLGL.US Sol 20200918 0 7.62 7.82 7.3 7.53 21400 7.53 down up incorrect
SLGN.US Silgan Holdings Inc 20200918 0 36.85 37.14 36.64 36.92 1002753 36.3099 up up correct
SLHG.US Skylight Health Group Inc. Ordinary Shares 20200918 0 0.1513 0.1568 0.14 0.144 33237 0.72 down down correct
SLM.US SLM Corporation 20200918 0 8.21 8.39 8.11 8.13 7262199 8.0184 down down correct
SLMBP.US SLM Corporation 20200918 0 32.6 33 32.56 33 1034 31.6199 up up correct
SLN.US Silence Therapeutics plc 20200918 0 18.5 18.5 18.5 18.5 0 18.5
SLNG.US Stabilis Solutions Inc 20200918 0 2.35 2.35 2.35 2.35 2456 2.35
SLNH.US Soluna Holdings Inc 20200918 0 1.13 1.44 1.13 1.44 3600 1.44 up up correct
SLNO.US Soleno Therapeutics Inc 20200918 0 2.03 2.1 1.93 1.94 3212869 1.94 down down correct
SLP.US Simulations Plus Inc 20200918 0 65.86 67 64.08 64.82 817546 64.5718 down down correct
SLRC.US SLR Investment Corp 20200918 0 16.29 16.35 16.12 16.12 276870 14.4452 down up incorrect
SLRX.US Salarius Pharmaceuticals Inc 20200918 0 0.86 0.92 0.8351 0.8653 254038 0.8653 up up correct
SLS.US SELLAS Life Sciences Group Inc 20200918 0 2.46 2.91 2.46 2.7 444031 2.7 up up correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20200918 0 0.875 0.875 0.875 0.875 0 0.875
SMBC.US Southern Missouri Bancorp Inc 20200918 0 23.88 25.45 23.5 25 46178 24.4743 up up correct
SMBK.US SmartFinancial Inc 20200918 0 13.76 13.93 13.355 13.9 81328 13.7151 up down incorrect
SMCI.US Super Micro Computer Inc 20200918 0 26.66 27.14 26.46 26.95 539817 26.95 up up correct
SMED.US Sharps Compliance Corp 20200918 0 7.33 7.63 7.1566 7.59 185756 7.59 up up correct
SMID.US Smith 20200918 0 6.15 6.15 5.55 6.13 3500 6.13 down down correct
SMIT.US Schmitt Industries Inc 20200918 0 5.19 5.35 5.16 5.35 13600 5.35 up up correct
SMLR.US Semler Scientific Inc. Common Stock 20200918 0 54.8 54.8 50.35 52.5 10100 52.5 down down correct
SMMF.US Summit Financial Group Inc 20200918 0 16.08 16.75 15.7 16.59 40564 16.0071 up up correct
SMMT.US Summit Therapeutics Inc 20200918 0 3.4 3.46 3.24 3.38 19723 3.38 down down correct
SMPL.US The Simply Good Foods Company 20200918 0 22.6 22.6 21.735 22.07 870400 22.07 down down correct
SMSI.US Smith Micro Software Inc 20200918 0 3.78 3.82 3.71 3.72 595700 3.72 down down correct
SMTC.US Semtech Corporation 20200918 0 54.87 55.36 51.56 52.13 1765295 52.13 down down correct
SMTI.US Sanara MedTech Inc 20200918 0 27.5 27.5 27.5 27.5 300 27.5
SNAX.US Stryve Foods Inc 20200918 0 10.23 10.3 10.215 10.28 5701 10.28 up down incorrect
SNBR.US Sleep Number Corporation 20200918 0 50 50 48.1 48.49 449315 48.49 down down correct
SNCR.US Synchronoss Technologies Inc 20200918 0 3.78 3.86 3.61 3.73 422900 3.73 down down correct
SND.US Smart Sand Inc 20200918 0 1.39 1.4 1.33 1.37 146400 1.37 down down correct
SNDL.US Sundial Growers Inc 20200918 0 0.265 0.265 0.245 0.264 13904100 0.264 down up incorrect
SNDX.US Syndax Pharmaceuticals Inc 20200918 0 17.28 17.49 16.51 17.01 1367100 17.01 down down correct
SNES.US SenesTech Inc 20200918 0 1.58 1.6 1.55 1.57 18918 1.57 down down correct
SNEX.US StoneX Group Inc 20200918 0 51.58 53.19 51.1 53.12 224600 53.12 up up correct
SNFCA.US Security National Financial Corporation 20200918 0 6.49 6.49 6.25 6.28 280943 5.981 down down correct
SNGX.US Soligenix Inc 20200918 0 1.96 2.04 1.93 2 380500 2 up up correct
SNGXW.US Soligenix Inc. Warrant 20200918 0 0.52 0.52 0.52 0.52 309 0.52
SNOA.US Sonoma Pharmaceuticals Inc 20200918 0 8.28 9.49 7.6 7.9 827256 7.9 down down correct
SNPS.US Synopsys Inc 20200918 0 202.04 203.215 194.2 197.93 1357310 197.93 down down correct
SNT.US Senstar Technologies Ltd. 20200918 0 3.69 3.76 3.6703 3.76 8205 2.0591 up up correct
SNY.US Sanofi 20200918 0 52.59 52.65 52.13 52.44 680347 50.5315 down down correct
SOHO.US Sotherly Hotels Inc 20200918 0 1.96 1.99 1.9 1.93 46100 1.93 down down correct
SOHOB.US Sotherly Hotels Inc 20200918 0 6.46 6.46 6.005 6.05 5700 6.05 down down correct
SOHON.US Sotherly Hotels Inc 20200918 0 6.38 6.38 5.9998 6.03 5038 6.03 down down correct
SOHOO.US Sotherly Hotels Inc 20200918 0 5.85 6.272 5.826 6.18 10000 6.18 up up correct
SOHU.US Sohu.com Limited 20200918 0 18.5 18.58 18.06 18.46 233303 18.46 down down correct
SOLO.US Electrameccanica Vehicles Corp 20200918 0 2.61 2.62 2.53 2.58 2073094 2.58 down down correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20200918 0 1.15 1.2 1.1477 1.155 18973 1.155 up up correct
SOLY.US Soliton Inc 20200918 0 7.64 8.25 7.55 7.66 567329 7.66 up up correct
SONM.US Sonim Technologies Inc 20200918 0 0.85 0.87 0.815 0.815 97481 8.15 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20200918 0 2.48 2.78 2.46 2.75 2130500 2.75 up up correct
SONO.US Sonos Inc 20200918 0 14.05 14.45 13.71 14.44 3355800 14.44 up up correct
SOTK.US Sono 20200918 0 3.8 4.24 3.61 4.24 1600 4.24 up up correct
SP.US SP Plus Corporation 20200918 0 18.8 18.8599 17.71 18.52 295733 18.52 down down correct
SPCB.US SuperCom Ltd 20200918 0 0.82 0.9 0.8151 0.877 875954 0.877 up up correct
SPFI.US South Plains Financial Inc 20200918 0 14.55 15 13.45 13.47 118900 13.2515 down down correct
SPI.US SPI Energy Co. Ltd 20200918 0 1.13 1.1703 1.12 1.14 86185 1.14 up up correct
SPKE.US Spark Energy Inc 20200918 0 16.3 16.5 16.2 16.3708 1488 15.8181 up down incorrect
SPLK.US Splunk Inc 20200918 0 178.85 180.1625 171.27 174.89 2886479 174.89 down down correct
SPNE.US SeaSpine Holdings Corporation 20200918 0 14.23 14.42 13.46 14.04 291000 14.04 down down correct
SPNS.US Sapiens International Corporation N.V 20200918 0 30.6 30.68 29.96 30.32 235504 29.9773 down down correct
SPOK.US Spok Holdings Inc 20200918 0 10.26 10.53 10.02 10.53 160747 9.8872 up up correct
SPPI.US Spectrum Pharmaceuticals Inc 20200918 0 4.75 5.11 4.64 4.9 13842100 4.9 up up correct
SPRO.US Spero Therapeutics Inc 20200918 0 10.1 10.28 9.96 10.11 444200 10.11 up up correct
SPSC.US SPS Commerce Inc 20200918 0 73.71 74.0407 70.15 71.41 567166 71.41 down up incorrect
SPT.US Sprout Social Inc 20200918 0 34.33 35.26 33.8 34.94 3631500 34.94 up up correct
SPTN.US SpartanNash Company 20200918 0 17.25 17.98 17.15 17.93 778385 17.1108 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20200918 0 13.51 13.88 13.27 13.52 1726021 13.52 up up correct
SPWR.US SunPower Corporation 20200918 0 10.238 10.4 10.02 10.11 8583308 10.11 down down correct
SQBG.US Sequential Brands Group Inc 20200918 0 5.45 5.45 5.25 5.32 29061 5.32 down down correct
SQBGQ.US Sequential Brands Group Inc 20200918 0 5.45 5.45 5.25 5.32 28900 5.32 down down correct
SRAX.US SRAX Inc 20200918 0 2.6 2.74 2.6 2.74 29500 2.74 up down incorrect
SRCE.US 1st Source Corporation 20200918 0 33.08 33.08 32.08 32.15 217390 31.0333 down down correct
SRCL.US Stericycle Inc 20200918 0 62.96 63.97 62.77 63.18 1078538 63.18 up up correct
SRDX.US Surmodics Inc 20200918 0 38.43 39.49 37.81 39.49 150500 39.49 up up correct
SREV.US ServiceSource International Inc 20200918 0 1.47 1.55 1.41 1.54 482300 1.54 up up correct
SRGA.US Surgalign Holdings Inc 20200918 0 2.09 2.21 2.01 2.19 666600 2.19 up up correct
SRNE.US Sorrento Therapeutics Inc 20200918 0 9.08 9.46 8.64 9.43 35168066 9.43 up down incorrect
SRPT.US Sarepta Therapeutics Inc 20200918 0 145.22 145.98 141.72 144.53 1433274 144.53 down down correct
SRRA.US Sierra Oncology Inc 20200918 0 11.5731 12.16 11.261 11.4 17322 11.4 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20200918 0 40.3 40.3 40.3 40.3 0 40.3
SRRK.US Scholar Rock Holding Corporation 20200918 0 17.99 18.17 16.19 18.17 208901 18.17 up down incorrect
SRTS.US Sensus Healthcare Inc 20200918 0 2.535 2.58 2.45 2.58 25700 2.58 up up correct
SSB.US South State Corporation 20200918 0 53.58 53.923 51.11 51.35 905306 49.8091 down down correct
SSBI.US Summit State Bank 20200918 0 10.49 10.5 10.31 10.31 6550 9.0155 down down correct
SSKN.US STRATA Skin Sciences Inc 20200918 0 1.44 1.46 1.38 1.39 47938 1.39 down down correct
SSNC.US SS&C Technologies Holdings Inc 20200918 0 61.37 61.48 60 60.78 3353379 60.1023 down down correct
SSNT.US SilverSun Technologies Inc 20200918 0 2.4 2.5 2.25 2.28 70511 1.9361 down up incorrect
SSP.US The E.W. Scripps Company 20200918 0 12.07 12.07 11.095 11.545 658731 11.5038 down up incorrect
SSRM.US SSR Mining Inc 20200918 0 22.56 23.03 21.965 22.08 2948855 21.8076 down down correct
SSSS.US SuRo Capital Corp 20200918 0 12.75 12.79 12.06 12.58 807300 7.1132 down down correct
SSTI.US ShotSpotter Inc 20200918 0 29.94 31.04 29.75 30.99 80400 30.99 up up correct
SSYS.US Stratasys Ltd 20200918 0 14.06 14.14 13.615 14.04 1277497 14.04 down down correct
STAA.US STAAR Surgical Company 20200918 0 55.22 56.35 54.785 55.95 1221090 55.95 up up correct
STAB.US Statera Biopharma Inc 20200918 0 2.09 2.16 2.03 2.1 117600 2.1 up up correct
STAF.US Staffing 360 Solutions Inc 20200918 0 0.5901 0.6195 0.5852 0.6195 9786 3.717 up up correct
STBA.US S&T Bancorp Inc 20200918 0 19.11 19.33 18.56 19.17 636886 18.2311 up down incorrect
STCN.US Steel Connect Inc 20200918 0 0.57 0.59 0.56 0.58 183600 0.58 up up correct
STEP.US StepStone Group Inc 20200918 0 25 25.98 24.5 25 879900 24.7658
STFC.US State Auto Financial Corporation 20200918 0 14.26 14.48 13.91 14.36 114510 14.0777 up up correct
STGW.US MDC Partners Inc 20200918 0 2.01 2.02 1.93 1.99 63142 1.99 down down correct
STIM.US Neuronetics Inc 20200918 0 4.17 4.7 4.17 4.2 301300 4.2 up up correct
STKL.US SunOpta Inc 20200918 0 6.91 7.3 6.84 7.17 369932 7.17 up up correct
STKS.US The ONE Group Hospitality Inc 20200918 0 2.22 2.24 2.1 2.1 29700 2.1 down up incorrect
STLD.US Steel Dynamics Inc 20200918 0 31.48 32.55 31.16 32.03 6479373 31.1091 up up correct
STND.US Standard AVB Financial Corp 20200918 0 19.78 19.78 18.67 19.68 12795 19.2854 down down correct
STNE.US StoneCo Ltd 20200918 0 52.39 52.71 50.16 51.5 1966600 51.5 down down correct
STOK.US Stoke Therapeutics Inc 20200918 0 34.45 37.88 34.315 37.48 386400 37.48 up up correct
STRA.US Strategic Education Inc 20200918 0 94.51 94.7 90.44 91.31 690096 88.615 down down correct
STRL.US Sterling Construction Company Inc 20200918 0 13.53 13.84 13.36 13.68 282800 13.68 up up correct
STRM.US Streamline Health Solutions Inc 20200918 0 1.7 1.71 1.59 1.62 162000 1.62 down down correct
STRO.US Sutro Biopharma Inc 20200918 0 11.16 12.6 11.03 11.86 1899700 11.86 up up correct
STRR.US Star Equity Holdings Inc 20200918 0 2.71 2.7432 2.68 2.68 22372 2.68 down down correct
STRRP.US Star Equity Holdings Inc 20200918 0 8.45 8.45 8.45 8.45 0 6.7763
STRS.US Stratus Properties Inc 20200918 0 23.05 23.05 21.85 21.86 23547 21.86 down down correct
STRT.US Strattec Security Corporation 20200918 0 20.12 21.22 19.98 21.22 7700 21.22 up up correct
STSA.US Satsuma Pharmaceuticals Inc 20200918 0 4.7 4.78 4.49 4.63 1677156 4.63 down up incorrect
STX.US Seagate Technology Holdings plc 20200918 0 49.317 49.52 48.25 48.82 4722884 46.2052 down down correct
STXB.US Spirit of Texas Bancshares Inc 20200918 0 11.64 11.98 11.08 11.84 202226 11.511 up down incorrect
SUMO.US Sumo Logic Inc 20200918 0 26.5 26.98 25 25.05 3272519 25.05 down down correct
SUMR.US Summer Infant Inc 20200918 0 18.19 18.19 16.29 16.29 8604 16.29 down down correct
SUNS.US SLR Senior Investment Corp 20200918 0 13.44 13.7699 13.4 13.43 65524 12.0801 down up incorrect
SUNW.US Sunworks Inc 20200918 0 0.8 0.89 0.7916 0.84 4338749 0.84 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20200918 0 22.67 22.7 22.135 22.35 839845 22.35 down up incorrect
SURF.US Surface Oncology Inc 20200918 0 7.05 7.75 6.98 7.23 1978900 7.23 up up correct
SURG.US SurgePays Inc. Common Stock 20200918 0 0.1191 0.12 0.111 0.111 48450 5.55 down up incorrect
SVBI.US Severn Bancorp Inc 20200918 0 6.25 6.64 6.0601 6.64 17264 6.5189 up up correct
SVC.US Service Properties Trust 20200918 0 8.411 8.48 7.96 8.01 4565332 7.9796 down down correct
SVRA.US Savara Inc 20200918 0 1.34 1.3464 1.26 1.27 391883 1.27 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20200918 0 4.47 4.47 4.32 4.35 41800 4.35 down down correct
SWAV.US ShockWave Medical Inc 20200918 0 72.25 73.81 71.1 72.34 1915000 72.34 up up correct
SWBI.US Smith & Wesson Brands Inc 20200918 0 15.65 15.87 14.78 15.19 3201600 14.9433 down up incorrect
SWIR.US Sierra Wireless Inc 20200918 0 10.24 10.64 10.22 10.58 181213 10.58 up up correct
SWKH.US SWK Holdings Corporation 20200918 0 14.75 14.93 13.87 14.18 225084 14.18 down down correct
SWKS.US Skyworks Solutions Inc 20200918 0 139.43 139.91 133.67 136.01 2415346 133.8798 down down correct
SWTX.US SpringWorks Therapeutics Inc 20200918 0 48.2 49.27 47.24 48.89 1322500 48.89 up up correct
SXTC.US China SXT Pharmaceuticals Inc 20200918 0 0.98 1 0.964 0.972 173125 0.972 down down correct
SY.US So 20200918 0 12.5 12.79 11.63 12.71 637800 12.71 up up correct
SYBT.US Stock Yards Bancorp Inc 20200918 0 39.14 39.14 37.58 37.9 271402 36.918 down down correct
SYBX.US Synlogic Inc 20200918 0 2.18 2.2 2.11 2.15 99700 2.15 down up incorrect
SYNA.US Synaptics Incorporated 20200918 0 82.79 82.97 80.56 81.74 647563 81.74 down down correct
SYNC.US Synacor Inc 20200918 0 1.3 1.37 1.3 1.34 354484 1.34 up up correct
SYNH.US Syneos Health Inc 20200918 0 55.41 55.64 53.96 54.2 1360866 54.2 down down correct
SYNL.US Synalloy Corporation 20200918 0 5.94 6.22 5.94 6.22 5565 6.22 up down incorrect
SYPR.US Sypris Solutions Inc 20200918 0 1.04 1.06 1.0301 1.06 84519 1.06 up up correct
SYRS.US Syros Pharmaceuticals Inc 20200918 0 9.67 10.1 9.63 10 1490600 10 up up correct
TA.US TravelCenters of America Inc 20200918 0 19.56 19.865 18.55 18.85 468973 18.85 down down correct
TACO.US Del Taco Restaurants Inc 20200918 0 8.37 8.385 7.99 8.09 694774 7.9502 down down correct
TACT.US TransAct Technologies Incorporated 20200918 0 5.04 5.1898 4.88 4.88 20546 4.88 down down correct
TAIT.US Taitron Components Incorporated 20200918 0 2.35 2.37 2.31 2.37 8140 2.2482 up up correct
TALK.US Talkspace Inc 20200918 0 9.93 10.07 9.92 10 34206 10 up up correct
TANH.US Tantech Holdings Ltd 20200918 0 2.24 2.26 1.96 2.1 275100 2.1 down down correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20200918 0 25.93 25.93 25.775 25.91 1458 23.5084 down down correct
TANNL.US TravelCenters of America LLC SR NT 20200918 0 25.15 25.15 24.78 25.076 7014 22.7828 down up incorrect
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20200918 0 25.5 25.5 25.23 25.23 1068 22.9057 down up incorrect
TAOP.US Taoping Inc 20200918 0 2.75 2.77 2.66 2.73 75048 2.73 down down correct
TARA.US Protara Therapeutics Inc 20200918 0 19.84 22.15 18.325 18.33 66398 18.33 down down correct
TAST.US Carrols Restaurant Group Inc 20200918 0 6.41 6.57 6.28 6.54 854064 5.9347 up up correct
TATT.US TAT Technologies Ltd 20200918 0 4.11 4.11 4.0025 4.0334 3872 4.0334 down down correct
TAYD.US Taylor Devices Inc 20200918 0 9.29 9.29 8.9 9.28 4600 9.28 down down correct
TBBK.US The Bancorp Inc 20200918 0 9.61 9.64 9.11 9.43 706340 9.43 down down correct
TBK.US Triumph Bancorp Inc 20200918 0 29.19 29.19 28.42 28.8 254170 28.8 down down correct
TBKCP.US Triumph Bancorp Inc 20200918 0 25.5 25.5 25.32 25.39 7500 23.4253 down down correct
TBLT.US ToughBuilt Industries Inc 20200918 0 0.635 0.665 0.6302 0.6523 594531 0.6523 up up correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20200918 0 0.0624 0.0667 0.062 0.0625 29036 0.0625 up up correct
TBNK.US Territorial Bancorp Inc 20200918 0 21.73 22.25 21.02 21.08 93572 19.9575 down down correct
TBPH.US Theravance Biopharma Inc 20200918 0 17.81 17.88 17.42 17.82 537131 17.82 up up correct
TC.US TuanChe ADR 20200918 0 0.93 1.18 0.86 0.9497 556904 3.7988 up up correct
TCBI.US Texas Capital Bancshares Inc 20200918 0 32.32 32.34 31.43 31.8 1015386 31.8 down down correct
TCBK.US TriCo Bancshares 20200918 0 26.07 26.33 25.9 26.19 191928 25.4445 up up correct
TCCO.US Technical Communications Corporation 20200918 0 3.3 3.35 3.27 3.35 8579 3.35 up up correct
TCDA.US Tricida Inc 20200918 0 11.83 11.99 11.2 11.36 655300 11.36 down down correct
TCFC.US The Community Financial Corporation 20200918 0 21.93 21.98 21.68 21.68 13195 21.2644 down down correct
TCMD.US Tactile Systems Technology Inc 20200918 0 32.74 33.14 31.61 32.21 335491 32.21 down down correct
TCOM.US Trip.com Group Limited 20200918 0 29.96 29.96 29 29.43 4315157 29.43 down down correct
TCON.US TRACON Pharmaceuticals Inc 20200918 0 5.457 6.37 5.4 6.3 1557120 6.3 up up correct
TCPC.US BlackRock TCP Capital Corp 20200918 0 9.8 9.94 9.72 9.89 594476 8.8687 up down incorrect
TCRR.US TCR2 Therapeutics Inc 20200918 0 19.51 20.51 19.425 20.28 1703479 20.28 up up correct
TCX.US Tucows Inc 20200918 0 72.27 73.48 71.07 71.14 391555 71.14 down down correct
TDACU.US Trident Acquisitions Corp 20200918 0 10.82 10.82 10.82 10.82 0 10.82
TDACW.US Trident Acquisitions Corp. Warrant 20200918 0 0.42 0.4698 0.3564 0.4012 19349 0.4012 down down correct
TEAM.US Atlassian Corporation Plc 20200918 0 169.3 172.16 167.57 171.14 1162645 171.14 up up correct
TECH.US Bio 20200918 0 247.23 247.5035 240.925 243.9 386776 242.924 down down correct
TECTP.US Tectonic Financial Inc 20200918 0 8.15 8.25 8.04 8.15 9000 7.2608
TEDU.US Tarena International Inc 20200918 0 1.63 1.67 1.59 1.62 20149 8.1 down down correct
TELA.US TELA Bio Inc 20200918 0 15.8 16.25 14.81 15.39 229400 15.39 down down correct
TELL.US Tellurian Inc 20200918 0 0.8595 0.8791 0.8329 0.8329 9215155 0.8329 down down correct
TENB.US Tenable Holdings Inc 20200918 0 37.92 38.03 36.8 37.73 2058600 37.73 down down correct
TENX.US Tenax Therapeutics Inc 20200918 0 1.63 1.659 1.58 1.58 134842 1.58 down down correct
TER.US Teradyne Inc 20200918 0 78.22 78.68 75.43 76.37 30212610 76.0722 down down correct
TESS.US TESSCO Technologies Incorporated 20200918 0 6.55 6.79 5.91 6.19 46200 6.19 down up incorrect
TFC.US PR 20200918 0 26.24 26.34 26.1 26.19 133024 24.6677 down down correct
TFFP.US TFF Pharmaceuticals Inc 20200918 0 15.22 16.51 15.22 16.51 684449 16.51 up up correct
TFSL.US TFS Financial Corporation 20200918 0 14.67 14.68 14.51 14.58 484933 13.577 down down correct
TGA.US TransGlobe Energy Corporation 20200918 0 0.45 0.45 0.4 0.42 385600 0.42 down up incorrect
TGLS.US Tecnoglass Inc 20200918 0 5.3 5.3 5.1 5.28 28554 5.206 down down correct
TGTX.US TG Therapeutics Inc 20200918 0 25.49 26.57 24.6 26.15 7300475 26.15 up up correct
TH.US Target Hospitality Corp 20200918 0 1.35 1.3624 1.23 1.35 263697 1.35
THCA.US Tuscan Holdings Corp. II 20200918 0 10 10.02 10 10.02 2200 10.02 up up correct
THCAU.US Tuscan Holdings Corp. II 20200918 0 10.11 10.11 10.11 10.11 0 10.11
THCAW.US THCAW 20200918 0 0.5 0.5 0.5 0.5 10000 0.5
THFF.US First Financial Corporation 20200918 0 32.45 32.45 31.6 32.1 170707 31.3236 down down correct
THMA.US Thimble Point Acquisition Corp 20200918 0 0.35 0.35 0.35 0.35 0 0.35
THMO.US ThermoGenesis Holdings Inc 20200918 0 3.52 3.66 3.51 3.65 61581 3.65 up up correct
THRM.US Gentherm Incorporated 20200918 0 43.78 44.08 42.29 42.46 525326 42.46 down down correct
THRY.US Thryv Holdings Inc 20200918 0 5.865 5.865 5.865 5.865 0 5.865
THTX.US Theratechnologies Inc 20200918 0 2.45 2.67 2.45 2.61 194400 2.61 up up correct
THWWW.US Target Hospitality Corp 20200918 0 0.0799 0.0799 0.0799 0.0799 1000 0.0799
TIG.US Trean Insurance Group Inc 20200918 0 12.32 13.245 12 12.15 1704104 12.15 down down correct
TIGO.US Millicom International Cellular S.A 20200918 0 32.59 32.81 31.54 31.88 1317500 31.88 down up incorrect
TIGR.US UP Fintech Holding Limited 20200918 0 5 5.06 4.87 4.93 281600 4.93 down down correct
TILE.US Interface Inc 20200918 0 7.66 7.665 6.92 6.94 1595069 6.9123 down down correct
TIPLX.US Total Income + Real Estate Fund Class L 20200918 0 28.69 28.69 28.69 28.69 0 27.2061
TIPPX.US Total Income + Real Estate Fund CL C 20200918 0 27.57 27.57 27.57 27.57 0 25.752
TIPRX.US Totl In Rl Est A 20200918 0 28.92 28.92 28.92 28.92 0 27.4313
TIPT.US Tiptree Inc 20200918 0 5.08 5.11 4.765 5.04 302733 4.9282 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20200918 0 29.46 29.46 29.46 29.46 0 27.9582
TITN.US Titan Machinery Inc 20200918 0 14 14.15 13.5901 13.87 252621 13.87 down down correct
TLF.US Tandy Leather Factory Inc 20200918 0 16.03 16.08 15.89 16.08 2174 15.8802 up up correct
TLGT.US Teligent Inc 20200918 0 1.19 1.19 1.12 1.12 95429 1.12 down down correct
TLMD.US SOC Telemed Inc 20200918 0 10.2 10.4 10.2 10.38 1164460 10.38 up up correct
TLRY.US Tilray Inc 20200918 0 5.41 5.65 5.21 5.34 5204778 5.34 down down correct
TLSA.US Tiziana Life Sciences PLC 20200918 0 3.61 4 3.55 3.93 593526 3.93 up up correct
TMC.US TMC the metals company Inc 20200918 0 10.57 10.6 10.33 10.48 442441 10.48 down up incorrect
TMDI.US Titan Medical Inc 20200918 0 0.65 0.7 0.65 0.6675 575924 0.6675 up up correct
TMDX.US TransMedics Group Inc 20200918 0 16.74 16.92 15.69 15.74 1307700 15.74 down down correct
TMUS.US T 20200918 0 112.21 112.65 107.79 110.72 8822900 110.72 down down correct
TNDM.US Tandem Diabetes Care Inc 20200918 0 107.81 109.345 104.0301 106.4 820583 106.4 down up incorrect
TNT.US Peak Fintech Group Inc. Common Shares 20200918 0 1530 1590 1530 1580 32410 1580 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20200918 0 1 1.03 0.9231 0.9231 13792810 0.9231 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20200918 0 5.65 6.25 5.55 6.14 57402 6.14 up up correct
TOPS.US Top Ships Inc 20200918 0 1.14 1.28 1.13 1.19 4925698 1.19 up up correct
TOUR.US Tuniu Corporation 20200918 0 0.965 0.975 0.92 0.92 227200 0.92 down up incorrect
TOWN.US TowneBank 20200918 0 17.23 17.23 16.8 16.91 847462 16.2896 down up incorrect
TPIC.US TPI Composites Inc 20200918 0 26.28 27.71 25.84 26.67 723008 26.67 up up correct
TPST.US Tempest Therapeutics Inc 20200918 0 1.64 1.69 1.62 1.62 12273 24.3 down down correct
TPTX.US Turning Point Therapeutics Inc 20200918 0 84.73 89.3 84.01 88.57 2038000 88.57 up up correct
TREE.US LendingTree Inc 20200918 0 316.21 317.47 302.4497 305 115198 305 down up incorrect
TRHC.US Tabula Rasa HealthCare Inc 20200918 0 42.24 42.26 38.55 39.6 813900 39.6 down down correct
TRIB.US Trinity Biotech plc 20200918 0 2.26 2.34 2.2 2.34 141000 2.34 up up correct
TRIL.US Trillium Therapeutics Inc 20200918 0 15.64 16.89 15.55 16 3885127 16 up up correct
TRIP.US TripAdvisor Inc 20200918 0 21.11 21.14 20.4 20.75 4027174 20.75 down up incorrect
TRIT.US Triterras Inc 20200918 0 10.47 10.8 10.44 10.5 469974 10.5 up up correct
TRMB.US Trimble Inc 20200918 0 50.21 50.345 48.83 49.35 1981258 49.35 down down correct
TRMD.US TORM plc 20200918 0 7.19 7.199 7.04 7.17 31400 7.17 down down correct
TRMK.US Trustmark Corporation 20200918 0 22.83 22.91 22.26 22.33 836411 21.5022 down down correct
TRNS.US Transcat Inc 20200918 0 30.29 31.45 29.1 29.76 31200 29.76 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20200918 0 0.285 0.285 0.285 0.285 0 0.285
TROO.US TROOPS Inc 20200918 0 0.98 1 0.95 1 3900 1 up down incorrect
TROW.US T. Rowe Price Group Inc 20200918 0 127.01 128.98 127.01 127.97 1638501 124.3775 up up correct
TRS.US TriMas Corporation 20200918 0 24.15 24.23 23.57 23.77 390810 23.7417 down down correct
TRST.US TrustCo Bank Corp NY 20200918 0 5.64 5.8 5.54 5.74 1315768 27.2726 up up correct
TRUE.US TrueCar Inc 20200918 0 4.87 4.99 4.74 4.935 1193037 4.935 up up correct
TRUP.US Trupanion Inc 20200918 0 70.44 70.44 67.15 69.33 1001978 69.33 down down correct
TRVG.US trivago N.V 20200918 0 1.72 1.77 1.69 1.7 234300 1.7 down down correct
TRVI.US Trevi Therapeutics Inc 20200918 0 3.67 4.03 3.6 4.02 92200 4.02 up up correct
TRVN.US Trevena Inc 20200918 0 2.22 2.67 2.22 2.6 16708721 2.6 up up correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20200918 0 22.65 22.74 21.1 21.38 325600 19.966 down down correct
TSBK.US Timberland Bancorp Inc 20200918 0 18.24 18.5 17.67 17.82 23790 17.0414 down up incorrect
TSC.US TriState Capital Holdings Inc 20200918 0 15 15.23 14.86 14.91 232748 14.91 down down correct
TSCAP.US TriState Capital Holdings Inc 20200918 0 24 24.07 24 24.07 1805 22.1831 up up correct
TSCBP.US TriState Capital Holdings Inc 20200918 0 23.84 23.94 23.19 23.94 4900 22.1844 up up correct
TSCO.US Tractor Supply Company 20200918 0 138.48 140.44 136.57 138.11 1535107 136.2096 down down correct
TSEM.US Tower Semiconductor Ltd 20200918 0 18.61 18.8 18.31 18.64 256811 18.64 up up correct
TSIFX.US TSIFX 20200918 0 9.68 9.68 9.68 9.68 0 9.2639
TSLA.US Tesla Inc 20200918 0 447.94 451 428.8 442.15 86406812 442.15 down down correct
TSRI.US TSR Inc 20200918 0 5.23 5.31 5 5.02 8979 5.02 down down correct
TTCF.US Tattooed Chef Inc 20200918 0 27.395 28.64 26.51 28 1406714 28 up up correct
TTD.US The Trade Desk Inc 20200918 0 434.2 438.19 423.92 435.75 1371392 43.575 up up correct
TTEC.US TTEC Holdings Inc 20200918 0 55.87 56.07 54.13 55.24 248263 52.8798 down down correct
TTEK.US Tetra Tech Inc 20200918 0 93.79 93.955 90.05 90.57 1074411 89.9485 down down correct
TTGT.US TechTarget Inc 20200918 0 41.06 41.36 39.08 40.08 386941 40.08 down down correct
TTMI.US TTM Technologies Inc 20200918 0 11.5 11.57 11.26 11.455 1858033 11.455 down down correct
TTNP.US Titan Pharmaceuticals Inc 20200918 0 0.2 0.215 0.2 0.2094 148737 6.282 up down incorrect
TTOO.US T2 Biosystems Inc 20200918 0 1.23 1.27 1.22 1.25 4674800 1.25 up up correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20200918 0 2.81 2.85 2.76 2.83 32014 2.6086 up up correct
TTWO.US Take 20200918 0 161.028 161.247 157.37 158.49 1892429 158.49 down down correct
TURN.US 180 Degree Capital Corp 20200918 0 1.97 2.03 1.97 1.9702 14338 5.9106 up down incorrect
TUSK.US Mammoth Energy Services Inc 20200918 0 2.14 2.25 1.9 2.09 429600 2.09 down down correct
TVTX.US Travere Therapeutics Inc 20200918 0 20.93 20.93 19.72 20.25 1238087 20.25 down down correct
TVTY.US Tivity Health Inc 20200918 0 14.11 14.23 13.65 13.85 2131072 13.85 down up incorrect
TW.US Tradeweb Markets Inc 20200918 0 53.75 54.08 52.39 53.66 1771300 53.3852 down down correct
TWIN.US Twin Disc Incorporated 20200918 0 5.63 5.63 5.45 5.58 30100 5.58 down down correct
TWNK.US Hostess Brands Inc 20200918 0 12.69 12.8 12.495 12.63 1889600 12.63 down down correct
TWNKW.US Hostess Brands Inc 20200918 0 0.95 0.95 0.91 0.91 5700 0.91 down down correct
TWOU.US 2U Inc 20200918 0 33.47 33.99 31.7 32.65 2495227 32.65 down down correct
TWST.US Twist Bioscience Corporation 20200918 0 65.21 68.18 63.65 67.81 1505600 67.81 up up correct
TXG.US 10x Genomics Inc 20200918 0 121.93 122.43 118.39 121.89 3169400 121.89 down down correct
TXMD.US TherapeuticsMD Inc 20200918 0 1.45 1.49 1.41 1.45 3199053 1.45
TXN.US Texas Instruments Incorporated 20200918 0 141.14 141.8 137 138.66 7025924 134.5068 down down correct
TXRH.US Texas Roadhouse Inc 20200918 0 63.6 64.39 61.95 62.32 1214091 61.5225 down down correct
TYHT.US Shineco Inc 20200918 0 2.6 2.736 2.545 2.56 10500 2.56 down up incorrect
TYME.US Tyme Technologies Inc 20200918 0 1.04 1.04 1.01 1.01 279233 1.01 down down correct
TZOO.US Travelzoo 20200918 0 8.3 8.35 7.75 7.9 74400 7.9 down down correct
UAL.US United Airlines Holdings Inc 20200918 0 38.16 38.34 36.68 36.97 32772789 36.97 down down correct
UBCP.US United Bancorp Inc 20200918 0 12.58 12.8 11.98 11.98 11431 11.4446 down down correct
UBFO.US United Security Bancshares 20200918 0 6.26 6.35 6.14 6.34 56784 5.8864 up up correct
UBOH.US United Bancshares Inc 20200918 0 19.82 21.75 19.32 20.16 3302 19.5171 up down incorrect
UBSI.US United Bankshares Inc 20200918 0 24.45 24.45 23.63 23.7 2028165 22.5557 down up incorrect
UBX.US Unity Biotechnology Inc 20200918 0 3.69 4.1 3.65 3.84 2349400 3.84 up up correct
UCBI.US United Community Banks Inc 20200918 0 17.56 17.6001 17.18 17.24 2128925 16.7225 down down correct
UCBIO.US United Community Banks Inc 20200918 0 26.85 26.85 26.535 26.83 8400 24.8178 down down correct
UCL.US uCloudlink Group Inc 20200918 0 13.59 13.59 13.18 13.18 1638 13.18 down down correct
UCTT.US Ultra Clean Holdings Inc 20200918 0 20.56 20.842 19.9863 20.36 795690 20.36 down down correct
UEIC.US Universal Electronics Inc 20200918 0 39.4 39.85 38.15 39.76 233600 39.76 up up correct
UEPS.US Net 1 UEPS Technologies Inc 20200918 0 3.1 3.2 3.09 3.17 194658 3.17 up down incorrect
UFCS.US United Fire Group Inc 20200918 0 21.79 21.97 20.81 21.24 297502 20.6349 down down correct
UFPI.US UFP Industries Inc 20200918 0 56.4 56.49 54.21 54.79 820843 54.1948 down down correct
UFPT.US UFP Technologies Inc 20200918 0 41.61 41.94 40.95 41.82 49300 41.82 up up correct
UG.US United 20200918 0 15.25 15.34 15.12 15.17 6609 14.414 down down correct
UHAL.US AMERCO 20200918 0 379.35 381.13 371.095 377.1 54687 374.5266 down down correct
UIHC.US United Insurance Holdings Corp 20200918 0 7.91 8.16 7.64 7.88 148709 7.4174 down down correct
UK.US Ucommune International Ltd 20200918 0 10.15 10.16 10.15 10.15 10454 10.15
ULBI.US Ultralife Corporation 20200918 0 6.67 7 6.25 6.35 86600 6.35 down down correct
ULH.US Universal Logistics Holdings Inc 20200918 0 21.54 21.54 20.5 21.245 98515 20.7458 down down correct
ULTA.US Ulta Beauty Inc 20200918 0 236.74 238.63 230.07 231.74 982533 231.74 down down correct
UMBF.US UMB Financial Corporation 20200918 0 50.44 50.63 49.56 49.92 635807 48.9769 down down correct
UMPQ.US Umpqua Holdings Corporation 20200918 0 11.36 11.39 11.09 11.16 3537899 10.5149 down down correct
UNAM.US Unico American Corporation 20200918 0 5.5 5.5 5.08 5.08 1206 5.08 down up incorrect
UNB.US Union Bankshares Inc 20200918 0 19.8 20.25 19.8 20.25 5469 19.1305 up up correct
UNIQX.US UNIQX 20200918 0 26.57 26.57 26.57 26.57 0 25.4428
UNIT.US Uniti Group Inc 20200918 0 9.67 9.77 9.37 9.55 5959223 8.9515 down down correct
UNTY.US Unity Bancorp Inc 20200918 0 14.54 15 12.25 12.69 66646 12.4418 down down correct
UONE.US Urban One Inc 20200918 0 3.88 3.99 3.75 3.93 441937 3.93 up up correct
UONEK.US Urban One Inc 20200918 0 0.9 0.92 0.82 0.9 420200 0.9
UPLD.US Upland Software Inc 20200918 0 36.52 38.62 36.17 37.19 780381 37.19 up up correct
UPWK.US Upwork Inc 20200918 0 15.38 15.38 15.04 15.35 2781500 15.35 down down correct
URBN.US Urban Outfitters Inc 20200918 0 22.73 22.73 21.455 21.9 2811439 21.9 down up incorrect
URGN.US UroGen Pharma Ltd 20200918 0 22.4 22.64 21.531 22.49 195279 22.49 up down incorrect
USAK.US USA Truck Inc 20200918 0 10.41 10.41 9.5501 10.09 107302 10.09 down up incorrect
USAP.US Universal Stainless & Alloy Products Inc 20200918 0 6.4 6.66 6.4 6.66 35800 6.66 up up correct
USAU.US U.S. Gold Corp 20200918 0 11.15 11.1929 10.6 10.6 47511 10.6 down up incorrect
USEG.US U.S. Energy Corp 20200918 0 4.86 5.14 4.62 5 113100 5 up down incorrect
USIO.US Usio Inc 20200918 0 2.18 2.28 2.08 2.28 90624 2.28 up down incorrect
USLM.US United States Lime & Minerals Inc 20200918 0 93.71 94.06 91.0601 92.05 7852 91.4868 down down correct
USQIX.US USQ Core Real Estate Fund 20200918 0 24.65 24.65 24.65 24.65 0 23.6763
USQSX.US USQ Core Real Estate Fund 20200918 0 24.65 24.65 24.65 24.65 0 23.6768
USWS.US U.S. Well Services Inc 20200918 0 0.3045 0.355 0.29 0.2991 631794 1.0469 down down correct
USWSW.US U.S. Well Services Inc. WT EXP 031524 20200918 0 0.034 0.034 0.025 0.034 4903 0.034
UTHR.US United Therapeutics Corporation 20200918 0 107.4 108.075 104.24 105.69 595813 105.69 down down correct
UTMD.US Utah Medical Products Inc 20200918 0 80.44 81.56 78.5 81.56 34082 79.0752 up up correct
UTSI.US UTStarcom Holdings Corp 20200918 0 1.12 1.17 1.12 1.17 42600 1.17 up up correct
UVSP.US Univest Financial Corporation 20200918 0 15.74 15.88 15.5 15.57 346827 15.1302 down down correct
UXIN.US Uxin Limited 20200918 0 0.982 1.005 0.96 0.979 324500 0.979 down down correct
VABK.US Virginia National Bankshares Corporation 20200918 0 24.65 24.65 23.75 24.36 2467 22.9766 down down correct
VALU.US Value Line Inc 20200918 0 25.08 25.13 24.95 25.13 5686 24.268 up up correct
VBFC.US Village Bank and Trust Financial Corp 20200918 0 30 30 30 30 429 29.925
VBIV.US VBI Vaccines Inc 20200918 0 3.79 3.7939 3.48 3.58 25451846 3.58 down down correct
VBLT.US Vascular Biogenics Ltd 20200918 0 1.34 1.37 1.29 1.31 135900 1.31 down up incorrect
VBTX.US Veritex Holdings Inc 20200918 0 17.69 17.69 16.88 16.96 1163759 16.4563 down down correct
VC.US Visteon Corporation 20200918 0 74.6 76.19 73.02 73.85 764198 73.85 down down correct
VCEL.US Vericel Corporation 20200918 0 19.19 19.58 18.6 19.12 1822800 19.12 down down correct
VCMIX.US Versus Capital Multi 20200918 0 26.83 26.83 26.83 26.83 0 25.5196
VCNX.US Vaccinex Inc 20200918 0 6 6.18 5.45 5.65 417400 5.65 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20200918 0 24.73 24.73 24.73 24.73 0 23.8551
VCTR.US Victory Capital Holdings Inc 20200918 0 16.69 16.98 16.6 16.66 95494 16.3325 down down correct
VCYT.US Veracyte Inc 20200918 0 32.85 33.32 31.35 32.72 1190578 32.72 down up incorrect
VECO.US Veeco Instruments Inc 20200918 0 12.55 12.66 12.07 12.13 853322 12.13 down down correct
VEON.US VEON Ltd 20200918 0 1.37 1.39 1.34 1.38 32384129 1.38 up up correct
VERB.US Verb Technology Company Inc 20200918 0 1.22 1.22 1.17 1.17 481216 1.17 down up incorrect
VERBW.US Verb Technology Company Inc 20200918 0 0.44 0.446 0.3905 0.42 30567 0.42 down down correct
VERI.US Veritone Inc 20200918 0 8.92 10.43 8.8 9.62 3738000 9.62 up up correct
VERO.US Venus Concept Inc 20200918 0 2.45 2.46 2.22 2.36 554700 2.36 down down correct
VERU.US Veru Inc 20200918 0 2.9 3.02 2.81 2.88 1549700 2.88 down down correct
VERX.US Vertex Inc 20200918 0 22.63 22.8784 22.2 22.3 988489 22.3 down down correct
VERY.US Vericity Inc 20200918 0 10.42 11.44 9.9 10.11 50326 10.11 down down correct
VFF.US Village Farms International Inc 20200918 0 5.69 5.82 5.58 5.74 557200 5.74 up up correct
VFLEX.US VFLEX 20200918 0 24.8 24.8 24.8 24.8 0 23.1158
VG.US Vonage Holdings Corp 20200918 0 10.19 10.6 10.14 10.31 5159239 10.31 up up correct
VIA.US Via Renewables Inc 20200918 0 8.79 8.83 8.62 8.67 211406 7.9723 down down correct
VIAC.US ViacomCBS Inc 20200918 0 30.11 30.4782 29.895 30.16 13423150 29.2938 up up correct
VIACA.US ViacomCBS Inc 20200918 0 32.92 33.18 32.426 33.01 95730 32.1291 up up correct
VIASP.US Via Renewables Inc 20200918 0 22.5 22.744 22.07 22.74 8100 20.3687 up down incorrect
VIAV.US Viavi Solutions Inc 20200918 0 12.28 12.34 11.835 11.93 4442676 11.93 down down correct
VICR.US Vicor Corporation 20200918 0 81.98 82.56 78.87 79.9 724992 79.9 down up incorrect
VINC.US Vincerx Pharma Inc 20200918 0 10.31 10.31 10.25 10.25 1934 10.25 down down correct
VINO.US Gaucho Group Holdings Inc 20200918 0 0.5815 0.62 0.51 0.6 4400 9 up up correct
VIOT.US Viomi Technology Co. Ltd 20200918 0 5.92 5.92 5.81 5.88 39900 5.88 down up incorrect
VIR.US Vir Biotechnology Inc 20200918 0 32.1 33.25 31.41 32.72 5175800 32.72 up up correct
VIRC.US Virco Mfg. Corporation 20200918 0 2.08 2.12 1.99 2.12 16426 2.12 up down incorrect
VIRT.US Virtu Financial Inc 20200918 0 26.9 27.3374 26.67 26.94 1545375 25.7489 up up correct
VIRX.US Viracta Therapeutics Inc 20200918 0 1.51 1.58 1.48 1.52 624900 1.52 up up correct
VISL.US Vislink Technologies Inc 20200918 0 1.39 1.415 1.38 1.38 281897 1.38 down up incorrect
VITL.US Vital Farms Inc 20200918 0 39.997 41.52 38.05 38.51 1677913 38.51 down down correct
VIVE.US Viveve Medical Inc 20200918 0 5.424 5.5 5.375 5.458 26748 5.458 up up correct
VIVO.US Meridian Bioscience Inc 20200918 0 15.86 17.13 15.65 16.65 1356858 16.65 up up correct
VJET.US voxeljet AG 20200918 0 7.03 7.64 7.03 7.26 8301 7.26 up down incorrect
VKTX.US Viking Therapeutics Inc 20200918 0 6.63 6.84 6.46 6.84 3025776 6.84 up up correct
VLCN.US Volcon Inc. Common stock 20200918 0 6.65 6.7 6.6 6.6 3400 6.6 down down correct
VLDR.US Velodyne Lidar Inc 20200918 0 25.3 26.35 24.33 26.05 758522 26.05 up up correct
VLDRW.US Velodyne Lidar Inc 20200918 0 6.2 6.28 6.03 6.2198 636878 6.2198 up up correct
VLGEA.US Village Super Market Inc 20200918 0 25.38 25.66 25.13 25.66 41593 24.3294 up up correct
VLY.US Valley National Bancorp 20200918 0 7.29 7.29 7.055 7.1 5504039 6.7918 down down correct
VLYPO.US Valley National Bancorp 20200918 0 24.72 24.84 24.69 24.69 2810 23.0961 down up incorrect
VLYPP.US Valley National Bancorp 20200918 0 26.76 27.62 26.76 27.42 1172 25.6259 up up correct
VMAC.US Vistas Media Acquisition Company Inc 20200918 0 9.9 9.9 9.8 9.81 116700 9.81 down down correct
VMACU.US Vistas Media Acquisition Company Inc 20200918 0 9.99 10.05 9.99 10.03 9100 10.03 up up correct
VMACW.US Vistas Media Acquisition Company Inc 20200918 0 0.358 0.358 0.273 0.3 21261 0.3 down down correct
VMD.US Viemed Healthcare Inc 20200918 0 9.27 9.55 9.04 9.47 464044 9.47 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20200918 0 10.01 10.07 9.5 9.85 1312345 9.85 down down correct
VNET.US 21Vianet Group Inc 20200918 0 20.89 21.69 20.74 21.14 1885271 21.14 up down incorrect
VNOM.US Viper Energy Partners LP 20200918 0 8.16 8.16 7.8501 7.99 950114 7.4536 down down correct
VOD.US Vodafone Group Plc 20200918 0 14.25 14.3 13.905 14.03 6925010 12.7735 down down correct
VOXX.US VOXX International Corporation 20200918 0 7.98 8.66 7.6935 8.59 296644 8.59 up down incorrect
VRA.US Vera Bradley Inc 20200918 0 7.79 7.94 7.67 7.81 664453 7.81 up up correct
VRAY.US ViewRay Inc 20200918 0 3.14 3.2 2.995 3.18 1367600 3.18 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20200918 0 9.47 9.78 9.21 9.59 140600 9.59 up up correct
VRDN.US Viridian Therapeutics Inc 20200918 0 0.8869 0.9 0.841 0.8473 36862 12.7095 down down correct
VREX.US Varex Imaging Corporation 20200918 0 12.41 12.59 12.25 12.43 930800 12.43 up up correct
VRM.US Vroom Inc 20200918 0 49 49.5 46.02 46.69 4235600 46.69 down down correct
VRME.US VerifyMe Inc 20200918 0 3.32 3.44 3.14 3.14 62073 3.14 down down correct
VRMEW.US VerifyMe Inc 20200918 0 1.0328 1.05 1.02 1.02 6116 1.02 down down correct
VRNA.US Verona Pharma plc 20200918 0 6.69 6.8799 6.56 6.66 49487 6.66 down down correct
VRNS.US Varonis Systems Inc 20200918 0 112.73 113.68 108.95 111.6 1738461 37.2 down down correct
VRNT.US Verint Systems Inc 20200918 0 48.108 48.4479 46.4484 46.8483 1114635 23.8657 down up incorrect
VRRM.US Verra Mobility Corporation 20200918 0 10.1 10.14 9.65 9.69 1494700 9.69 down down correct
VRSK.US Verisk Analytics Inc 20200918 0 183.28 185.05 180.07 181.58 1187022 180.2346 down down correct
VRSN.US VeriSign Inc 20200918 0 204.15 206.59 202.88 204.68 1597297 204.68 up up correct
VRTS.US Virtus Investment Partners Inc 20200918 0 140.69 142.04 138.46 139.13 145366 136.3577 down up incorrect
VRTX.US Vertex Pharmaceuticals Incorporated 20200918 0 273.3 273.59 257.415 265.39 2179548 265.39 down down correct
VS.US Versus Systems Inc 20200918 0 0.2214 0.2326 0.22 0.2274 1394 3.6384 up up correct
VSAT.US Viasat Inc 20200918 0 35.54 36.1599 34.99 35.11 1542684 35.11 down up incorrect
VSEC.US VSE Corporation 20200918 0 30.21 30.42 28.6778 30.42 44389 30.1006 up up correct
VSLAX.US Invesco Senior Loan Fund Class A 20200918 0 6.07 6.07 6.07 6.07 0 5.8068
VSLCX.US Invesco Senior Loan Fund Class C 20200918 0 6.09 6.09 6.09 6.09 0 5.8801
VSLYX.US If Inv Snr Fnd Y 20200918 0 6.08 6.08 6.08 6.08 0 5.7984
VSTA.US Vasta Platform Limited 20200918 0 16.45 16.77 15.82 16.21 403152 16.21 down down correct
VSTM.US Verastem Inc 20200918 0 1.37 1.39 1.3 1.39 4936600 1.39 up up correct
VTGN.US VistaGen Therapeutics Inc 20200918 0 0.6645 0.695 0.6444 0.6444 491017 0.6444 down down correct
VTNR.US Vertex Energy Inc 20200918 0 0.4868 0.49 0.46 0.4765 185855 0.4765 down down correct
VTRS.US Viatris Inc 20200918 0 16.16 16.19 15.61 15.73 6494076 15.3717 down down correct
VTRU.US Vitru Limited 20200918 0 16.25 17 13.56 16 1662783 16 down down correct
VTSI.US VirTra Inc 20200918 0 3.6 3.8281 3.6 3.7 90886 3.7 up up correct
VTVT.US vTv Therapeutics Inc 20200918 0 2.05 2.08 1.99 2.07 283635 2.07 up up correct
VUZI.US Vuzix Corporation 20200918 0 4.704 4.75 4.4 4.74 2026620 4.74 up up correct
VVPR.US VivoPower International PLC 20200918 0 7.8 9.25 7.8 8.74 2132325 8.74 up down incorrect
VWTR.US Vidler Water Resources Inc 20200918 0 9.54 9.86 9.43 9.8 147700 9.8 up up correct
VXRT.US Vaxart Inc 20200918 0 8.1 8.43 7.62 8.22 29654500 8.22 up up correct
VYGR.US Voyager Therapeutics Inc 20200918 0 10.83 11.8 10.76 11.61 1266500 11.61 up down incorrect
VYNE.US VYNE Therapeutics Inc 20200918 0 7.4 7.8 7.24 7.32 1787275 7.32 down down correct
VYNT.US Vyant Bio Inc 20200918 0 4.6 4.69 4.39 4.39 126600 4.39 down up incorrect
WABC.US Westamerica Bancorporation 20200918 0 56.26 56.69 55.66 56.44 401320 54.4379 up up correct
WAFD.US Washington Federal Inc 20200918 0 22.84 22.84 22.13 22.2 1222158 21.3427 down down correct
WAFU.US Wah Fu Education Group Limited 20200918 0 3.24 3.48 3.21 3.3 25246 3.3 up down incorrect
WASH.US Washington Trust Bancorp Inc 20200918 0 33.67 34.065 33.2 33.39 118606 31.523 down down correct
WATT.US Energous Corporation 20200918 0 3.03 3.24 3.03 3.18 816157 3.18 up up correct
WB.US Weibo Corporation 20200918 0 35.92 37.0827 35.641 36.78 1250214 36.78 up up correct
WBA.US Walgreens Boots Alliance Inc 20200918 0 37.21 37.25 36.44 36.93 12824105 35.1489 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20200918 0 40.04 40.49 39.25 40.3 447500 40.3 up up correct
WDAY.US Workday Inc 20200918 0 203.87 205.17 196.2 200.45 2307557 200.45 down down correct
WDC.US Western Digital Corporation 20200918 0 38.34 38.39 36.69 37.21 6720228 37.21 down down correct
WDFC.US WD 20200918 0 195.89 196.85 192.13 194.07 192941 191.2622 down down correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20200918 0 12.74 12.74 12.74 12.74 0 12.6334
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20200918 0 13.27 13.27 13.27 13.27 0 13.1642
WEN.US The Wendy's Company 20200918 0 21.26 21.53 20.87 20.955 4219241 20.4797 down down correct
WERN.US Werner Enterprises Inc 20200918 0 44.06 44.06 42.13 42.95 1651853 42.4419 down down correct
WESFX.US Wildermuth Endowment Strategy Fund 20200918 0 13.21 13.21 13.21 13.21 0 13.1042
WETF.US WisdomTree Investments Inc 20200918 0 3.43 3.45 3.315 3.43 3871906 3.3391
WEYS.US Weyco Group Inc 20200918 0 17.67 17.67 17.02 17.03 27837 16.2872 down down correct
WFCF.US Where Food Comes From Inc 20200918 0 1.95 1.96 1.9 1.955 8607 7.742 up up correct
WFCPX.US Wells Fargo & Co Non 20200918 0 25.82 25.82 25.82 25.82 0 25.82
WHF.US WhiteHorse Finance Inc 20200918 0 10.57 10.58 10.1 10.24 215407 8.9418 down up incorrect
WHFBZ.US WHFBZ 20200918 0 25.17 25.3 25.17 25.2 1135 23.29 up down incorrect
WHLM.US Wilhelmina International Inc 20200918 0 3.18 3.33 3.17 3.17 11395 3.17 down down correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20200918 0 2.75 2.77 2.53 2.77 81500 2.77 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20200918 0 15.745 15.745 15.25 15.25 82200 15.25 down up incorrect
WHLRP.US Wheeler Real Estate Investment Trust Inc 20200918 0 11 11 11 11 300 11
WILC.US G. Willi 20200918 0 19.507 19.62 19.32 19.62 1794 18.5027 up up correct
WIMI.US WiMi Hologram Cloud Inc 20200918 0 6.71 6.76 6.35 6.55 432027 6.55 down down correct
WINA.US Winmark Corporation 20200918 0 164.48 164.48 157.98 158.9 48654 150.2323 down down correct
WING.US Wingstop Inc 20200918 0 135.55 139.87 130.21 132.73 6544005 127.0574 down down correct
WINT.US Windtree Therapeutics Inc 20200918 0 6.96 7.11 6.53 6.62 160922 6.62 down down correct
WIRE.US Encore Wire Corporation 20200918 0 49.49 49.63 48.05 48.39 285493 48.3157 down down correct
WISA.US Summit Wireless Technologies Inc 20200918 0 1.95 1.96 1.9 1.9 77300 1.9 down down correct
WIX.US Wix.com Ltd 20200918 0 256.67 256.98 248.37 252.28 829866 252.28 down down correct
WKEY.US WISeKey International Holding AG 20200918 0 6.9 7.12 6.77 6.99 98663 6.99 up up correct
WKHS.US Workhorse Group Inc 20200918 0 28.72 30.88 28.05 30.6 38157262 30.6 up up correct
WKSP.US Worksport Ltd. Common Stock 20200918 0 0.25 0.28 0.239 0.273 1444200 0.273 up up correct
WLDN.US Willdan Group Inc 20200918 0 27.88 27.9 27.17 27.66 71679 27.66 down down correct
WLFC.US Willis Lease Finance Corporation 20200918 0 20.39 20.39 20.01 20.29 13200 20.29 down down correct
WLTW.US Willis Towers Watson Public Limited Company 20200918 0 205.36 208.43 204.91 205.31 819888 202.0521 down down correct
WMG.US Warner Music Group Corp 20200918 0 27.61 28.65 27.4101 28.48 1207199 27.9579 up up correct
WMPN.US William Penn Bancorporation 20200918 0 37 37 33.2 34.75 2402 3.1925 down down correct
WNEB.US Western New England Bancorp Inc 20200918 0 6.04 6.74 6.02 6.36 125760 6.1576 up up correct
WORX.US SCWorx Corp 20200918 0 1.52 1.52 1.47 1.5 249320 1.5 down down correct
WPRT.US Westport Fuel Systems Inc 20200918 0 2.05 2.42 1.99 2.25 80619477 2.25 up up correct
WRAP.US Wrap Technologies Inc 20200918 0 8.45 8.87 8.22 8.82 1136900 8.82 up down incorrect
WRLD.US World Acceptance Corporation 20200918 0 98.8 103.87 96.82 97.96 379100 97.96 down up incorrect
WSBC.US WesBanco Inc 20200918 0 22.76 22.76 22.18 22.42 684395 21.3639 down down correct
WSBCP.US WesBanco Inc 20200918 0 26.78 26.78 26.57 26.66 5600 24.2741 down down correct
WSBF.US Waterstone Financial Inc 20200918 0 15.17 15.71 15.03 15.7 362009 14.3814 up down incorrect
WSC.US WillScot Mobile Mini Holdings Corp 20200918 0 17.94 18.05 16.855 17.03 2493900 17.03 down down correct
WSFS.US WSFS Financial Corporation 20200918 0 27.84 28.04 26.9 27.27 602264 26.8908 down down correct
WSTG.US Wayside Technology Group Inc 20200918 0 25.12 25.72 24.954 25.22 11507 24.395 up up correct
WTBA.US West Bancorporation Inc 20200918 0 17.42 17.43 17.02 17.38 101915 16.6017 down down correct
WTER.US The Alkaline Water Company Inc 20200918 0 1.4 1.4299 1.305 1.36 1230643 1.36 down down correct
WTFC.US Wintrust Financial Corporation 20200918 0 42.34 42.34 40.92 41.24 1516911 40.3616 down up incorrect
WTFCM.US Wintrust Financial Corporation 20200918 0 25.845 25.9273 25.61 25.65 15745 23.8015 down down correct
WTFCP.US Wintrust Financial Corporation 20200918 0 26.99 27.19 26.96 26.99 6780 24.738
WTRH.US Waitr Holdings Inc 20200918 0 3.37 3.75 3.37 3.585 5389960 3.585 up down incorrect
WTW.US Weight Watchers International Inc 20200918 0 20.46 20.67 19.21 19.73 9373 19.73 down up incorrect
WVE.US Wave Life Sciences Ltd 20200918 0 19.06 19.98 18.37 19.54 1438500 19.54 up up correct
WVFC.US WVS Financial Corp 20200918 0 13.11 13.11 13.11 13.11 1598 12.6914
WVVI.US Willamette Valley Vineyards Inc 20200918 0 6.17 6.39 6.17 6.39 6330 6.39 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20200918 0 5.4 5.4 5.325 5.325 346 4.9503 down down correct
WW.US WW International Inc 20200918 0 20.42 20.815 19.1838 19.75 1442575 19.75 down down correct
WWD.US Woodward Inc 20200918 0 84.39 86.37 82.74 83.18 612693 82.6547 down down correct
WYNN.US Wynn Resorts Limited 20200918 0 78.91 79.67 76.27 77.7 3709880 77.7 down down correct
XAIR.US Beyond Air Inc 20200918 0 5.54 5.86 5.52 5.69 172000 5.69 up up correct
XBIO.US Xenetic Biosciences Inc 20200918 0 0.99 1 0.9 0.9901 285137 0.9901 up up correct
XBIOW.US Xenetic Biosciences Inc 20200918 0 1.2 1.2 1.2 1.2 0 1.2
XBIT.US XBiotech Inc 20200918 0 20.27 21.19 19.895 21.16 297142 21.16 up up correct
XCAPX.US ACAP Strategic Fund 20200918 0 24.79 24.79 24.79 24.79 0 23.8095
XCBFX.US Capstone Church Bond Fund 20200918 0 12 12 12 12 0 12
XCLIX.US XCLIX 20200918 0 10.95 10.95 10.95 10.95 0 10.6149
XCUR.US Exicure Inc 20200918 0 2.06 2.08 1.95 2.05 373000 2.05 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20200918 0 18.49 18.49 18.49 18.49 0 18.49
XEL.US Xcel Energy Inc 20200918 0 68.36 68.57 66.53 66.9 3958159 64.6439 down up incorrect
XELA.US Exela Technologies Inc 20200918 0 0.45 0.46 0.4158 0.4158 3600645 1.2474 down down correct
XELB.US Xcel Brands Inc 20200918 0 0.7947 0.7947 0.7282 0.7612 130917 0.7612 down down correct
XENE.US Xenon Pharmaceuticals Inc 20200918 0 10.99 11.58 10.99 11.44 64119 11.44 up up correct
XENT.US Intersect ENT Inc 20200918 0 17.87 18.46 17.17 17.56 434195 17.56 down up incorrect
XERS.US Xeris Pharmaceuticals Inc 20200918 0 5.8 6.34 5.6 6.34 5779700 6.34 up up correct
XFOR.US X4 Pharmaceuticals Inc 20200918 0 7.21 7.55 6.95 7.47 162130 7.47 up up correct
XGEIX.US Guggenheim Energy & Income Fund 20200918 0 765.49 765.49 765.49 765.49 0 650.9268
XGN.US Exagen Inc 20200918 0 13.23 13.23 12.55 12.75 33900 12.75 down down correct
XILSX.US Pioneer ILS Interval Fund 20200918 0 8.7 8.7 8.7 8.7 0 8.2679
XLNX.US Xilinx Inc 20200918 0 102.05 102.35 99.15 100.72 2669626 100.2471 down down correct
XLRN.US Acceleron Pharma Inc 20200918 0 105.52 106.8 102.86 106.56 711303 106.56 up down incorrect
XNCR.US Xencor Inc 20200918 0 42.5 43.9 41.615 43.02 2238418 43.02 up up correct
XNET.US Xunlei Limited 20200918 0 3.34 3.47 3.33 3.47 178641 3.47 up up correct
XOMA.US XOMA Corporation 20200918 0 20.47 21.17 19.64 19.78 108604 19.78 down down correct
XONE.US The ExOne Company 20200918 0 13.43 13.98 13.11 13.42 420702 13.42 down down correct
XP.US XP Inc 20200918 0 43.94 44.515 42.99 43.06 668800 43.06 down up incorrect
XPEL.US XPEL Inc 20200918 0 26.47 26.55 25.05 26.25 412934 26.25 down down correct
XPER.US Xperi Holding Corporation 20200918 0 12.63 13.15 12.42 13 3246440 12.8769 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20200918 0 6.07 6.07 6.07 6.07 0 5.8114
XRAY.US DENTSPLY SIRONA Inc 20200918 0 47.87 48.11 46.22 46.33 2139522 45.8922 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20200918 0 19.45 19.565 18.78 18.92 6850264 17.8655 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20200918 0 10.51 10.51 10.51 10.51 0 10.0614
XSICX.US Voya Senior Income Fund Class 20200918 0 10.49 10.49 10.49 10.49 0 10.1013
XSIIX.US ING Senior Incm Fd 20200918 0 10.47 10.47 10.47 10.47 0 9.9933
XSILX.US XSILX 20200918 0 8.81 8.81 8.81 8.81 0 8.509
XSIWX.US ING Senior Incm Fd 20200918 0 10.52 10.52 10.52 10.52 0 10.0432
XSLCX.US Invesco Senior Loan Fund Class 20200918 0 6.07 6.07 6.07 6.07 0 6.07
XSPA.US XpresSpa Group Inc 20200918 0 1.89 1.94 1.84 1.92 3155285 1.92 up up correct
XTLB.US XTL Biopharmaceuticals Ltd 20200918 0 2.06 2.12 2.05 2.07 9125 2.07 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20200918 0 0.585 0.599 0.562 0.57 1037400 0.57 down up incorrect
YELL.US Yellow Corporation 20200918 0 4.36 4.5 4.18 4.18 2574300 4.18 down up incorrect
YI.US 111 Inc 20200918 0 6 6.1 5.84 5.9 33900 5.9 down down correct
YJ.US Yunji Inc 20200918 0 2.02 2.02 1.8 1.8 294400 1.8 down down correct
YMAB.US Y 20200918 0 42.06 42.46 40.54 41.25 463400 41.25 down down correct
YMTX.US Yumanity Therapeutics Inc 20200918 0 1.27 1.31 1.24 1.27 22272 25.4
YNDX.US Yandex N.V 20200918 0 60.92 61.5 60.14 60.97 2127491 60.97 up up correct
YORW.US The York Water Company 20200918 0 43.27 44.19 42.48 44.07 245781 43.1645 up up correct
YTEN.US Yield10 Bioscience Inc 20200918 0 7.21 7.65 7.0401 7.64 223861 7.64 up up correct
YTRA.US Yatra Online Inc 20200918 0 0.72 0.79 0.7 0.712 1608200 0.712 down down correct
YVR.US Liquid Media Group Ltd 20200918 0 1.46 1.5 1.44 1.5 24700 1.5 up up correct
Z.US Zillow Group Inc 20200918 0 97.41 98 93.19 95.87 4695800 95.87 down up incorrect
ZBRA.US Zebra Technologies Corporation 20200918 0 255.95 260.69 253.82 256.15 537906 256.15 up up correct
ZCMD.US Zhongchao Inc 20200918 0 1.75 1.85 1.69 1.76 12100 1.76 up up correct
ZD.US Ziff Davis Inc. 20200918 0 72.86 73.5 70.05 70.72 1024037 70.72 down up incorrect
ZEST.US Ecoark Holdings Inc. Common Stock 20200918 0 2.2 2.35 1.68 1.88 644900 1.88 down down correct
ZEUS.US Olympic Steel Inc 20200918 0 12.11 12.445 11.8111 12 138085 11.9452 down down correct
ZG.US Zillow Group Inc 20200918 0 97 97.695 92.85 95.31 1259087 95.31 down down correct
ZGNX.US Zogenix Inc 20200918 0 24.67 24.67 23.63 24.21 896562 24.21 down down correct
ZGYH.US Yunhong International 20200918 0 9.83 9.84 9.82 9.82 16000 9.82 down down correct
ZGYHR.US Yunhong International 20200918 0 0.2229 0.23 0.2229 0.23 0 0.23 up up correct
ZGYHU.US Yunhong International 20200918 0 10.17 10.17 10.05 10.06 9306 10.06 down down correct
ZGYHW.US Yunhong International 20200918 0 0.1865 0.19 0.1865 0.19 2000 0.19 up up correct
ZI.US ZoomInfo Technologies Inc 20200918 0 32.51 33.57 31.83 32.34 4894369 32.34 down down correct
ZION.US Zions Bancorporation National Association 20200918 0 31.28 31.75 31.03 31.42 2507776 30.375 up down incorrect
ZIONL.US ZIONL 20200918 0 27.8 27.85 27.34 27.68 13300 25.5858 down down correct
ZIONO.US Zions Bancorporation National Association 20200918 0 26.87 27.18 26.6 26.88 21000 24.9966 up up correct
ZIONP.US Zions Bancorporation National Association 20200918 0 23.87 23.89 23.73 23.73 1470 22.5561 down up incorrect
ZIOP.US ZIOPHARM Oncology Inc 20200918 0 2.86 2.86 2.69 2.76 3589432 2.76 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20200918 0 0.07 0.1098 0.07 0.105 136359 0.105 up up correct
ZIXI.US Zix Corporation 20200918 0 5.85 6.33 5.75 6.31 2055700 6.31 up up correct
ZKIN.US ZK International Group Co. Ltd 20200918 0 1.4 1.4 1.35 1.36 7700 1.36 down down correct
ZLAB.US Zai Lab Limited 20200918 0 80.89 81.82 77.82 79.27 658200 79.27 down up incorrect
ZM.US Zoom Video Communications Inc 20200918 0 419.8 442 407.5 438.73 22315700 438.73 up up correct
ZNGA.US Zynga Inc 20200918 0 8.38 8.48 8.26 8.46 18617200 8.46 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20200918 0 32.11 32.87 29.4 29.4 370300 29.4 down up incorrect
ZS.US Zscaler Inc 20200918 0 128.23 130.18 125.56 129.1 3113000 129.1 up up correct
ZSAN.US Zosano Pharma Corporation 20200918 0 1.8 1.88 1.76 1.78 5277308 1.78 down up incorrect
ZUMZ.US Zumiez Inc 20200918 0 31.02 31.57 29.87 30.01 488727 30.01 down down correct
ZVO.US Zovio Inc 20200918 0 4.21 4.34 4.01 4.31 510600 4.31 up up correct
ZVZZT.US NASDAQ TEST STOCK 20200918 0 10.02 10.02 9.99 10.02 1094006 10.02
ZYNE.US Zynerba Pharmaceuticals Inc 20200918 0 3.78 3.78 3.6 3.7 702834 3.7 down down correct
ZYXI.US Zynex Inc 20200918 0 17.43 17.72 16.84 17.2 1508700 17.2 down down correct

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