CollectAI

close-nasdaq_stocks

2020/09/23

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20200923 0 10.49 10.49 10.49 10.49 0 9.9661
AACG.US ATA Creativity Global 20200923 0 1.085 1.085 1.07 1.0752 4587 1.0752 down down correct
AADI.US Aadi Bioscience Inc 20200923 0 21.24 24.45 21 22.8 158359 22.8 up up correct
AAIDX.US AAIDX 20200923 0 20.96 20.96 20.96 20.96 0 19.1174
AAL.US American Airlines Group Inc 20200923 0 12.53 12.74 11.91 11.93 45292578 11.93 down up incorrect
AAME.US Atlantic American Corporation 20200923 0 1.99 2 1.97 1.9815 1764 1.9712 down down correct
AAOI.US Applied Optoelectronics Inc 20200923 0 11.1 11.32 10.4 10.46 737762 10.46 down down correct
AAON.US AAON Inc 20200923 0 57.07 58.075 55.5006 56.28 227337 55.8238 down down correct
AAPL.US Apple Inc 20200923 0 111.62 112.11 106.77 107.12 150718671 106.2803 down down correct
AATC.US Image Sensing Systems Inc 20200923 0 3.46 3.48 3.46 3.46 2300 3.2922
AAWW.US Atlas Air Worldwide Holdings Inc 20200923 0 60.09 63.47 60.08 60.61 591800 60.61 up up correct
ABCB.US Ameris Bancorp 20200923 0 22.76 23.08 21.13 21.18 864716 20.7762 down down correct
ABEO.US Abeona Therapeutics Inc 20200923 0 1.91 1.92 1.76 1.83 1028269 1.83 down down correct
ABIO.US ARCA biopharma Inc 20200923 0 4.43 4.44 4.11 4.18 1291719 4.18 down down correct
ABMD.US Abiomed Inc 20200923 0 266.55 268.44 259.4 260.11 318053 260.11 down up incorrect
ABST.US Absolute Software Corporation 20200923 0 10.85 10.86 10.68 10.68 2300 10.412 down down correct
ABTX.US Allegiance Bancshares Inc 20200923 0 22.24 22.59 21.445 21.7 93181 21.374 down down correct
ABUS.US Arbutus Biopharma Corporation 20200923 0 3.01 3.0543 2.87 2.94 1479793 2.94 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20200923 0 3.9 4 3.85 4 1680 4 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20200923 0 41 41.395 40.35 40.45 807305 40.45 down up incorrect
ACB.US Aurora Cannabis Inc 20200923 0 6.08 6.2 5.14 5.17 29443900 5.17 down down correct
ACBI.US Atlantic Capital Bancshares Inc 20200923 0 10.91 11.23 10.55 10.57 105100 10.57 down down correct
ACCD.US Accolade Inc 20200923 0 30.28 30.695 29.8 30.34 184960 30.34 up up correct
ACER.US Acer Therapeutics Inc 20200923 0 2.53 2.53 2.3526 2.46 134865 2.46 down down correct
ACET.US Adicet Bio Inc 20200923 0 12.51 14.93 11.1 11.27 1599572 11.27 down down correct
ACEV.US ACE Convergence Acquisition Corp 20200923 0 9.85 9.85 9.75 9.75 63665 9.75 down down correct
ACEVU.US ACE Convergence Acquisition Corp 20200923 0 10.29 10.29 10.255 10.255 1300 10.255 down down correct
ACEVW.US ACE Convergence Acquisition Corp 20200923 0 1.248 1.25 0.995 1.04 16768 1.04 down down correct
ACGL.US Arch Capital Group Ltd 20200923 0 29.08 29.36 27.91 27.93 2045542 27.93 down down correct
ACGLO.US Arch Capital Group Ltd 20200923 0 26.2 26.2 25.64 25.725 15854 24.1072 down down correct
ACHC.US Acadia Healthcare Company Inc 20200923 0 28.61 29.2494 27.34 27.56 510501 27.56 down down correct
ACHV.US Achieve Life Sciences Inc 20200923 0 9.5 9.69 8.83 8.93 147994 8.93 down down correct
ACIU.US AC Immune SA 20200923 0 5.15 5.65 4.8 4.8 5728500 4.8 down down correct
ACIW.US ACI Worldwide Inc 20200923 0 25.11 25.69 24.66 24.73 856058 24.73 down down correct
ACLS.US Axcelis Technologies Inc 20200923 0 22.67 23.11 21.65 21.72 452944 21.72 down down correct
ACMR.US ACM Research Inc 20200923 0 69.78 70.75 67.58 67.85 291668 67.85 down down correct
ACNB.US ACNB Corporation 20200923 0 20.42 20.42 19.25 19.35 17558 18.4872 down down correct
ACOR.US Acorda Therapeutics Inc 20200923 0 0.548 0.5705 0.49 0.49 171549 2.94 down down correct
ACRS.US Aclaris Therapeutics Inc 20200923 0 2.5 2.55 2.34 2.36 150993 2.36 down down correct
ACRX.US AcelRx Pharmaceuticals Inc 20200923 0 1.77 1.83 1.51 1.53 2701500 1.53 down down correct
ACST.US Acasti Pharma Inc 20200923 0 0.2247 0.23 0.205 0.2093 1003698 1.6744 down down correct
ACTG.US Acacia Research Corporation 20200923 0 3.53 3.62 3.46 3.48 195934 3.48 down down correct
ADAP.US Adaptimmune Therapeutics plc 20200923 0 8.88 8.88 7.85 7.95 446947 7.95 down down correct
ADBE.US Adobe Inc 20200923 0 486.88 488 468.2301 470.39 2671337 470.39 down down correct
ADES.US Advanced Emissions Solutions Inc 20200923 0 3.84 4.02 3.7 4.01 292664 4.01 up up correct
ADI.US Analog Devices Inc 20200923 0 114.89 115.63 112.18 112.5 3149787 110.1676 down down correct
ADIL.US Adial Pharmaceuticals Inc 20200923 0 1.29 1.32 1.25 1.29 193232 1.29
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20200923 0 0.3 0.3 0.29 0.3 2160 0.3
ADMA.US ADMA Biologics Inc 20200923 0 2.23 2.24 2.09 2.12 1912273 2.12 down down correct
ADMP.US Adamis Pharmaceuticals Corporation 20200923 0 0.789 0.793 0.722 0.74 2305015 0.74 down down correct
ADMS.US Adamas Pharmaceuticals Inc 20200923 0 4.78 5.1642 4.66 4.75 713408 4.75 down down correct
ADN.US Advent Technologies Holdings Inc 20200923 0 10.5 10.6 10.41 10.5 273800 10.5
ADNWW.US Advent Technologies Holdings Inc 20200923 0 0.869 0.8999 0.7311 0.766 663441 0.766 down up incorrect
ADP.US Automatic Data Processing Inc 20200923 0 132.31 132.92 128.37 128.72 1616603 125.6447 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20200923 0 47.82 48.73 47.42 48.21 1229400 48.21 up up correct
ADSK.US Autodesk Inc 20200923 0 228.6 230.3299 221.05 221.87 901998 221.87 down down correct
ADTN.US ADTRAN Inc 20200923 0 10.22 10.395 9.81 9.88 260258 9.6315 down down correct
ADTX.US Aditxt Inc 20200923 0 2.1 2.11 1.85 1.92 1244100 1.92 down down correct
ADUS.US Addus HomeCare Corporation 20200923 0 95.03 95.0399 90.89 91.58 105820 91.58 down down correct
ADV.US Advantage Solutions Inc 20200923 0 10.26 10.3 10.13 10.158 757300 10.158 down down correct
ADVM.US Adverum Biotechnologies Inc 20200923 0 11.69 11.82 11.24 11.27 906331 11.27 down down correct
ADXN.US Addex Therapeutics Ltd 20200923 0 11.47 11.6 11.42 11.55 1200 11.55 up up correct
ADXS.US Advaxis Inc 20200923 0 0.421 0.425 0.382 0.385 1115600 0.385 down up incorrect
AEGN.US Aegion Corporation 20200923 0 14.04 14.34 13.66 13.71 101541 13.71 down down correct
AEHL.US Antelope Enterprise Holdings Limited 20200923 0 2.05 2.44 2 2.19 467242 2.19 up up correct
AEHR.US Aehr Test Systems 20200923 0 1.52 1.52 1.42 1.44 59700 1.44 down down correct
AEIS.US Advanced Energy Industries Inc 20200923 0 59.38 60.7 57.845 57.9 307235 57.6524 down down correct
AEL.US PB 20200923 0 25.3 25.3374 24.93 25.1 42363 23.3301 down down correct
AEMD.US Aethlon Medical Inc 20200923 0 1.4 1.42 1.3 1.305 219575 1.305 down down correct
AEP.US American Electric Power Company Inc 20200923 0 79.84 80.17 78.94 79.18 3406030 75.8138 down down correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20200923 0 47.86 48.01 47.56 47.63 179600 44.0629 down down correct
AEPPZ.US American Electric Power Company Inc 20200923 0 48.49 48.55 48.08 48.28 42800 44.788 down down correct
AERI.US Aerie Pharmaceuticals Inc 20200923 0 12.13 12.26 11.53 11.63 785974 11.63 down down correct
AESE.US Allied Esports Entertainment Inc 20200923 0 1.39 1.43 1.31 1.36 407400 1.36 down down correct
AEY.US ADDvantage Technologies Group Inc 20200923 0 2.01 2.025 1.87 1.87 154780 1.87 down down correct
AEYE.US AudioEye Inc 20200923 0 17.99 17.99 16.15 16.23 143111 16.23 down down correct
AEZS.US Aeterna Zentaris Inc 20200923 0 0.385 0.3995 0.352 0.3526 2182529 0.3526 down down correct
AFBI.US Affinity Bancshares Inc 20200923 0 8.6158 8.6158 8.4467 8.4467 209 8.4467 down down correct
AFIB.US Acutus Medical Inc 20200923 0 30.06 30.2 28.56 28.65 113100 28.65 down down correct
AFIN.US American Finance Trust Inc 20200923 0 6.23 6.36 5.9 5.93 645683 5.3698 down up incorrect
AFINP.US American Finance Trust Inc 20200923 0 24.38 24.4 24.1 24.15 26000 22.0516 down down correct
AFMD.US Affimed N.V 20200923 0 3.47 3.481 3.21 3.31 1102678 3.31 down down correct
AFYA.US Afya Limited 20200923 0 25.66 25.99 24.76 24.96 288400 24.96 down up incorrect
AGBA.US AGBA Acquisition Limited 20200923 0 10.31 10.31 10.31 10.31 0 10.31
AGBAR.US AGBA Acquisition Limited 20200923 0 0.28 0.28 0.28 0.28 318 0.28
AGBAU.US AGBA Acquisition Limited 20200923 0 10.8 10.8 10.8 10.8 0 10.8
AGBAW.US AGBA Acquisition Limited 20200923 0 0.44 0.44 0.3683 0.4 10160 0.4 down down correct
AGEN.US Agenus Inc 20200923 0 4.25 4.51 4.13 4.29 2393357 4.29 up up correct
AGFS.US AgroFresh Solutions Inc 20200923 0 2.91 2.91 2.505 2.52 59000 2.52 down down correct
AGIL.US AgileThought Inc 20200923 0 9.87 9.87 9.85 9.85 1000 9.85 down down correct
AGILW.US AgileThought Inc 20200923 0 0.43 0.48 0.4281 0.43 13900 0.43
AGIO.US Agios Pharmaceuticals Inc 20200923 0 36.55 36.765 35.29 35.34 715340 35.34 down up incorrect
AGLE.US Aeglea BioTherapeutics Inc 20200923 0 7.19 7.37 6.803 6.88 207700 6.88 down up incorrect
AGMH.US AGM Group Holdings Inc 20200923 0 15.11 15.5 14.778 15.16 3500 15.16 up up correct
AGNC.US AGNC Investment Corp 20200923 0 14.28 14.415 13.97 13.98 6708274 12.5003 down down correct
AGNCM.US AGNC Investment Corp 20200923 0 23.42 23.49 22.92 22.93 32960 21.0378 down down correct
AGNCN.US AGNC Investment Corp 20200923 0 24.67 24.67 24.0872 24.19 33736 22.204 down up incorrect
AGNCO.US AGNC Investment Corp 20200923 0 23.42 23.45 23.18 23.1939 87067 21.3663 down down correct
AGNCP.US AGNC Investment Corp. 20200923 0 22.8 22.87 22.43 22.6 410595 20.8683 down down correct
AGRX.US Agile Therapeutics Inc 20200923 0 3.15 3.19 2.83 2.86 1530758 2.86 down down correct
AGTC.US Applied Genetic Technologies Corporation 20200923 0 5.16 5.2159 4.85 4.88 145336 4.88 down down correct
AGYS.US Agilysys Inc 20200923 0 24.71 24.9 23.84 23.85 101704 23.85 down down correct
AHCO.US AdaptHealth Corp 20200923 0 21.41 21.975 19.42 20 431800 20 down down correct
AHPI.US Allied Healthcare Products Inc 20200923 0 5.99 6.1 5.47 5.72 113749 5.72 down up incorrect
AIH.US Aesthetic Medical International Holdings Group Limited 20200923 0 4.5 4.65 4.44 4.45 43589 4.45 down down correct
AIHS.US Senmiao Technology Limited 20200923 0 0.442 0.5016 0.437 0.45 1202180 0.45 up down incorrect
AIKI.US AIkido Pharma Inc 20200923 0 0.567 0.5676 0.55 0.553 954661 0.553 down down correct
AIMC.US Altra Industrial Motion Corp 20200923 0 38.26 39.38 37.47 37.53 292955 37.2944 down down correct
AINV.US Apollo Investment Corporation 20200923 0 8.59 8.69 8.25 8.27 513674 7.2278 down down correct
AIRG.US Airgain Inc 20200923 0 13.1 13.26 13.1 13.21 37100 13.21 up down incorrect
AIRT.US Air T Inc 20200923 0 9.66 10 9.66 9.9999 2223 9.9999 up up correct
AIRTP.US Air T Inc 20200923 0 22 22 22 22 0 19.9052
AKAM.US Akamai Technologies Inc 20200923 0 112.46 112.67 109.97 110.08 1235385 110.08 down down correct
AKBA.US Akebia Therapeutics Inc 20200923 0 2.79 2.84 2.52 2.54 10240700 2.54 down down correct
AKRO.US Akero Therapeutics Inc 20200923 0 32.66 32.86 31.61 31.95 162900 31.95 down down correct
AKTS.US Akoustis Technologies Inc 20200923 0 8.4 8.5 7.93 8.01 383700 8.01 down up incorrect
AKTX.US Akari Therapeutics Plc 20200923 0 1.69 1.709 1.65 1.67 61192 1.67 down down correct
AKU.US Akumin Inc 20200923 0 3 3.02 2.96 3 95500 3
AKUS.US Akouos Inc 20200923 0 26.38 27.495 22.945 23.65 312200 23.65 down down correct
ALAC.US Alberton Acquisition Corporation 20200923 0 10.67 10.67 10.67 10.67 0 10.67
ALACR.US Alberton Acquisition Corporation RT 20200923 0 0.2001 0.2001 0.2001 0.2001 9293 0.2001
ALACU.US Alberton Acquisition Corporation 20200923 0 10.8 10.8 10.8 10.8 0 10.8
ALACW.US Alberton Acquisition Corporation 20200923 0 0.2101 0.22 0.21 0.21 14000 0.21 down down correct
ALBO.US Albireo Pharma Inc 20200923 0 36.15 36.93 34.85 35.16 537400 35.16 down down correct
ALCO.US Alico Inc 20200923 0 29.4 29.45 27.7 27.7 33458 26.5097 down down correct
ALDX.US Aldeyra Therapeutics Inc 20200923 0 7.1 7.26 6.72 6.78 439141 6.78 down down correct
ALEC.US Alector Inc 20200923 0 12.34 12.65 11.19 11.22 769205 11.22 down down correct
ALGN.US Align Technology Inc 20200923 0 322.04 325 307.38 308.32 578788 308.32 down up incorrect
ALGT.US Allegiant Travel Company 20200923 0 127.88 130.73 125.34 125.48 108001 125.48 down down correct
ALIM.US Alimera Sciences Inc 20200923 0 5.153 5.27 5 5.02 9800 5.02 down down correct
ALJJ.US ALJ Regional Holdings Inc 20200923 0 0.8 0.8 0.77 0.78 28300 0.78 down up incorrect
ALKS.US Alkermes plc 20200923 0 17.23 17.62 16.815 16.83 3057461 16.83 down up incorrect
ALLK.US Allakos Inc 20200923 0 79.34 81.19 78.185 78.51 106303 78.51 down up incorrect
ALLO.US Allogene Therapeutics Inc 20200923 0 35.84 36.46 34.71 35.22 737200 35.22 down down correct
ALLT.US Allot Ltd 20200923 0 9.27 9.27 8.71 8.76 124602 8.76 down down correct
ALNA.US Allena Pharmaceuticals Inc 20200923 0 1.32 1.33 1.15 1.21 696600 1.21 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20200923 0 133.91 136.07 132.21 134.5 458152 134.5 up up correct
ALOT.US AstroNova Inc 20200923 0 7.62 7.79 7.54 7.57 3764 7.57 down down correct
ALPN.US Alpine Immune Sciences Inc 20200923 0 7.84 8.24 7.76 7.81 27292 7.81 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20200923 0 0.044 0.046 0.0425 0.0454 438220 0.0454 up up correct
ALRM.US Alarm.com Holdings Inc 20200923 0 55.63 56.53 54.69 54.755 381100 54.755 down down correct
ALRN.US Aileron Therapeutics Inc 20200923 0 1.38 1.38 1.22 1.23 399200 1.23 down down correct
ALRS.US Alerus Financial Corporation 20200923 0 19.16 19.34 17.88 17.94 46489 17.4705 down down correct
ALT.US Altimmune Inc 20200923 0 14.37 14.4 12.32 12.53 1322957 12.53 down down correct
ALTM.US Altus Midstream Company 20200923 0 11.56 11.75 11.25 11.25 17341 10.2439 down down correct
ALTO.US Alto Ingredients Inc 20200923 0 7.86 8.14 7.28 7.35 8571252 7.35 down down correct
ALTR.US Altair Engineering Inc 20200923 0 42.58 42.67 39.96 40.11 269500 40.11 down down correct
ALVR.US AlloVir Inc 20200923 0 28.31 28.855 24.365 24.95 614200 24.95 down down correct
ALXO.US ALX Oncology Holdings Inc 20200923 0 37.05 39.97 36.415 39.29 97400 39.29 up up correct
ALYA.US Alithya Group Inc 20200923 0 2.04 2.16 2.04 2.08 3200 2.08 up down incorrect
AMAL.US Amalgamated Financial Corp 20200923 0 10.96 11.1 10.51 10.62 51447 10.3545 down down correct
AMAT.US Applied Materials Inc 20200923 0 58.1 58.88 57.01 57.25 8831791 56.6777 down down correct
AMBA.US Ambarella Inc 20200923 0 50.57 50.64 48.96 48.99 333854 48.99 down down correct
AMCX.US AMC Networks Inc 20200923 0 24.47 24.67 23.8 23.8 2692253 23.8 down down correct
AMD.US Advanced Micro Devices Inc 20200923 0 77.39 77.91 74.34 74.73 42327514 74.73 down down correct
AMED.US Amedisys Inc 20200923 0 232.1 233.135 223.62 224.06 202858 224.06 down down correct
AMEH.US Apollo Medical Holdings Inc 20200923 0 16.87 16.88 16.22 16.33 91876 16.33 down up incorrect
AMGN.US Amgen Inc 20200923 0 247.3 249.23 241.48 242.59 2104482 233.7226 down down correct
AMKR.US Amkor Technology Inc 20200923 0 11.29 11.4342 10.85 10.91 828758 10.804 down down correct
AMNB.US American National Bankshares Inc 20200923 0 20.41 20.8499 19.5 19.63 27397 18.8319 down down correct
AMOT.US Allied Motion Technologies Inc 20200923 0 38.99 40.465 38.06 38.3 34064 25.447 down down correct
AMPG.US AmpliTech Group Inc 20200923 0 0.0573 0.0573 0.051 0.052 46020 1.04 down up incorrect
AMPH.US Amphastar Pharmaceuticals Inc 20200923 0 18.39 18.63 18.18 18.18 150592 18.18 down down correct
AMRK.US A 20200923 0 30.96 33.15 30.37 30.37 57454 28.8981 down down correct
AMRN.US Amarin Corporation plc 20200923 0 3.93 3.93 3.62 3.68 13482960 3.68 down up incorrect
AMRS.US Amyris Inc 20200923 0 2.77 2.78 2.5 2.53 3146000 2.53 down down correct
AMSC.US American Superconductor Corporation 20200923 0 11.82 12.0642 11.68 11.7 199707 11.7 down down correct
AMSF.US AMERISAFE Inc 20200923 0 55.9 58.42 55.82 56.5 248039 48.7051 up up correct
AMSWA.US American Software Inc 20200923 0 13.81 13.95 13.61 13.72 145248 13.3659 down up incorrect
AMTB.US Amerant Bancorp Inc 20200923 0 10.32 10.68 9.77 9.88 48103 9.8631 down up incorrect
AMTBB.US Amerant Bancorp Inc 20200923 0 8.75 9.1499 8 8.61 27623 8.61 down down correct
AMTI.US Applied Molecular Transport Inc 20200923 0 29.66 30.655 29.375 29.85 93800 29.85 up up correct
AMTX.US Aemetis Inc 20200923 0 3.01 3.0241 2.7 2.77 1320561 2.77 down down correct
AMWD.US American Woodmark Corporation 20200923 0 77.2 78.6 74.91 75.08 131114 75.08 down down correct
AMYT.US Amryt Pharma plc 20200923 0 12.18 12.495 11.22 11.25 1100 11.25 down down correct
AMZN.US Amazon.com Inc 20200923 0 3120.43 3126.999 2992.376 2999.86 5652665 2999.86 down down correct
ANAB.US AnaptysBio Inc 20200923 0 15.91 16.08 14.78 14.81 272445 14.81 down down correct
ANAT.US American National Group Inc 20200923 0 68.82 69.2 67.43 67.5 53372 65.3578 down down correct
ANDE.US The Andersons Inc 20200923 0 18.52 18.99 17.92 17.96 221929 17.3656 down down correct
ANGI.US Angi Inc 20200923 0 10.54 10.58 10 10.05 2652640 10.05 down up incorrect
ANGO.US AngioDynamics Inc 20200923 0 10.16 10.46 9.94 10.15 309594 10.15 down down correct
ANIK.US Anika Therapeutics Inc 20200923 0 33.38 34.9 32.5 32.56 92720 32.56 down up incorrect
ANIP.US ANI Pharmaceuticals Inc 20200923 0 28.36 28.89 27.31 28.13 105109 28.13 down down correct
ANIX.US Anixa Biosciences Inc 20200923 0 2.6358 2.64 2.37 2.38 206947 2.38 down down correct
ANNX.US Annexon Inc 20200923 0 22.01 24.95 22 23 294300 23 up up correct
ANPC.US AnPac Bio 20200923 0 4.81 4.81 4.525 4.68 59756 4.68 down down correct
ANSS.US ANSYS Inc 20200923 0 313.83 313.83 301 302.55 310341 302.55 down down correct
ANTE.US AirNet Technology Inc 20200923 0 0.8 0.86 0.79 0.8 96500 0.8
ANY.US Sphere 3D Corp 20200923 0 2.49 2.74 2.49 2.6 267893 2.6 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20200923 0 12.2 12.351 11.63 11.7 117911 11.7 down up incorrect
AOUT.US American Outdoor Brands Inc 20200923 0 12.99 13.47 12.76 12.77 178100 12.77 down up incorrect
APA.US APA Corporation 20200923 0 12.25 12.45 11.1 11.1 10280229 10.9982 down down correct
APDN.US Applied DNA Sciences Inc 20200923 0 7.78 7.82 7.65 7.77 155940 7.77 down up incorrect
APEI.US American Public Education Inc 20200923 0 27.8 28.24 27.53 28.02 92773 28.02 up up correct
APEN.US Apollo Endosurgery Inc 20200923 0 1.4 1.41 1.38 1.39 18900 1.39 down down correct
API.US Agora Inc 20200923 0 49 49 46.02 46.54 514200 46.54 down up incorrect
APLS.US Apellis Pharmaceuticals Inc 20200923 0 32.28 32.67 30 30.22 527000 30.22 down down correct
APLT.US Applied Therapeutics Inc 20200923 0 22.14 22.14 20.33 20.46 193400 20.46 down down correct
APM.US Aptorum Group Limited 20200923 0 1.58 1.72 1.37 1.44 370039 1.44 down down correct
APOG.US Apogee Enterprises Inc 20200923 0 20.52 22 20.42 21.15 1013853 20.5679 up up correct
APOP.US Cellect Biotechnology Ltd 20200923 0 2.16 2.27 2.08 2.11 27142 8.44 down down correct
APPF.US AppFolio Inc 20200923 0 142.13 145.1 139.8 140.01 131100 140.01 down up incorrect
APPH.US AppHarvest Inc 20200923 0 10.085 10.085 10.03 10.055 10700 10.055 down up incorrect
APPHW.US AppHarvest Inc 20200923 0 1.571 1.61 1.36 1.408 144774 1.408 down down correct
APPN.US Appian Corporation 20200923 0 58.02 58.98 56.04 56.2 414100 56.2 down down correct
APPS.US Digital Turbine Inc 20200923 0 32.22 34.72 31.71 32.67 6017300 32.67 up up correct
APRE.US Aprea Therapeutics Inc 20200923 0 24.97 25.16 21.8 21.89 145400 21.89 down down correct
APTO.US Aptose Biosciences Inc 20200923 0 6.25 6.29 5.76 5.79 501077 5.79 down down correct
APTX.US Aptinyx Inc 20200923 0 3.44 3.5 3.22 3.24 180705 3.24 down down correct
APVO.US Aptevo Therapeutics Inc 20200923 0 7.74 7.92 7.13 7.25 32400 7.25 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20200923 0 1.01 1.25 1 1.06 394000 1.06 up up correct
APYX.US Apyx Medical Corporation 20200923 0 4.4 4.64 4.37 4.38 62246 4.38 down down correct
AQB.US AquaBounty Technologies Inc 20200923 0 4.6 4.65 4.02 4.04 1470906 4.04 down down correct
AQMS.US Aqua Metals Inc 20200923 0 0.91 0.97 0.903 0.91 197400 0.91
AQST.US Aquestive Therapeutics Inc 20200923 0 8.49 8.6 7.85 8.02 984900 8.02 down down correct
ARAV.US Aravive Inc 20200923 0 5.65 5.7103 5.05 5.11 186420 5.11 down down correct
ARAY.US Accuray Incorporated 20200923 0 2.41 2.42 2.29 2.31 1029119 2.31 down down correct
ARCB.US ArcBest Corporation 20200923 0 29.15 31.01 29.15 29.97 282644 29.7764 up down incorrect
ARCC.US Ares Capital Corporation 20200923 0 13.77 13.835 13.4 13.41 1744046 12.0672 down down correct
ARCE.US Arco Platform Limited 20200923 0 40.2 40.91 39.25 39.45 194700 39.45 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20200923 0 42.27 42.81 38.855 38.95 476053 38.95 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20200923 0 7.09 7.23 6.62 6.62 2300 6.62 down up incorrect
ARDX.US Ardelyx Inc 20200923 0 5.68 5.79 5.52 5.55 636506 5.55 down up incorrect
AREC.US American Resources Corporation 20200923 0 1.5 1.515 1.39 1.39 48195 1.39 down down correct
ARGO.US PA 20200923 0 25.03 25.11 24.7 24.79 52824 23.5986 down down correct
ARGX.US argenx SE 20200923 0 241.31 248.98 239.53 245.85 207400 245.85 up up correct
ARKO.US Arko Corp 20200923 0 10.02 10.03 9.93 9.99 33829 9.99 down down correct
ARKOW.US Arko Corp 20200923 0 1.33 1.33 1.1 1.1053 36082 1.1053 down up incorrect
ARKR.US Ark Restaurants Corp 20200923 0 11.47 11.73 11.43 11.43 10200 11.43 down down correct
ARLP.US Alliance Resource Partners L.P 20200923 0 2.97 3.0547 2.92 2.92 534172 2.7856 down down correct
ARNA.US Arena Pharmaceuticals Inc 20200923 0 73.42 74.47 72.42 72.75 938300 72.75 down down correct
AROW.US Arrow Financial Corporation 20200923 0 25.17 25.46 24.58 24.63 29296 23.7206 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20200923 0 25.19 25.88 24.24 24.74 63900 24.74 down down correct
ARTL.US Artelo Biosciences Inc 20200923 0 0.817 0.849 0.751 0.796 107800 0.796 down down correct
ARTNA.US Artesian Resources Corporation 20200923 0 33.35 33.88 33.09 33.11 20184 32.0357 down down correct
ARTW.US Art's 20200923 0 2.36 2.36 2.04 2.05 97100 2.05 down down correct
ARVL.US Arrival 20200923 0 10.05 10.05 10.02 10.02 159203 10.02 down down correct
ARVN.US Arvinas Inc 20200923 0 26.15 26.43 24.37 24.55 459400 24.55 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20200923 0 43.51 45.8167 43.28 44.64 1740430 44.64 up up correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20200923 0 21.76 21.76 21.76 21.76 0 19.3567
ASLE.US AerSale Corporation 20200923 0 10.2 10.25 10.2 10.2 290483 10.2
ASLEW.US AerSale Corporation 20200923 0 0.5168 0.525 0.45 0.495 174462 0.495 down down correct
ASLN.US ASLAN Pharmaceuticals Limited 20200923 0 1.64 1.92 1.64 1.92 396032 1.92 up up correct
ASMB.US Assembly Biosciences Inc 20200923 0 17.01 17.35 16.01 16.09 356299 16.09 down up incorrect
ASML.US ASML Holding N.V 20200923 0 365.21 366.575 356.925 357.56 709928 354.2251 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20200923 0 13.04 13.715 12.93 13.34 154633 13.34 up up correct
ASPU.US Aspen Group Inc 20200923 0 11.5 11.62 10.98 10.995 222500 10.995 down up incorrect
ASRT.US Assertio Holdings Inc 20200923 0 0.6931 0.7065 0.662 0.6735 673368 2.694 down up incorrect
ASRV.US AmeriServ Financial Inc 20200923 0 2.8199 2.8199 2.66 2.66 4506 2.5695 down down correct
ASTC.US Astrotech Corporation 20200923 0 1.58 1.58 1.48 1.4901 135048 1.4901 down down correct
ASTE.US Astec Industries Inc 20200923 0 49.83 50.67 49.83 50.19 188686 49.7632 up up correct
ASTS.US AST SpaceMobile Inc 20200923 0 10.16 10.18 10.16 10.18 5400 10.18 up up correct
ASTSW.US AST SpaceMobile Inc 20200923 0 1.27 1.4 1.25 1.28 77162 1.28 up up correct
ASUR.US Asure Software Inc 20200923 0 6.98 7.11 6.78 6.83 103029 6.83 down down correct
ASYS.US Amtech Systems Inc 20200923 0 5.26 5.322 4.97 5.02 23906 5.02 down down correct
ATAX.US America First Multifamily Investors L.P 20200923 0 4.07 4.1 4 4 133415 3.7013 down down correct
ATCX.US Atlas Technical Consultants Inc 20200923 0 8.96 8.96 8.845 8.845 692 8.845 down down correct
ATEC.US Alphatec Holdings Inc 20200923 0 6.13 6.31 5.98 6.19 359300 6.19 up up correct
ATER.US Aterian Inc 20200923 0 8.19 8.26 7.61 7.72 137200 7.72 down down correct
ATEX.US Anterix Inc 20200923 0 36.4 36.47 35.05 35.13 159245 35.13 down down correct
ATHA.US Athira Pharma Inc 20200923 0 17 17 16 16.3 256500 16.3 down down correct
ATHE.US Alterity Therapeutics Limited 20200923 0 2.22 2.235 2.0501 2.07 84828 2.07 down down correct
ATHX.US Athersys Inc 20200923 0 2.19 2.22 1.89 1.91 4050262 1.91 down down correct
ATIF.US ATIF Holdings Limited 20200923 0 1.04 1.15 1.03 1.12 758900 1.12 up up correct
ATLC.US Atlanticus Holdings Corporation 20200923 0 13.3 13.53 13.11 13.2 6700 13.2 down up incorrect
ATLO.US Ames National Corporation 20200923 0 17.64 17.95 16.75 16.87 21623 15.9532 down up incorrect
ATMH.US All Things Mobile Analytic Inc 20200923 0 0.299 0.299 0.299 0.299 200 0.299
ATNF.US 180 Life Sciences Corp 20200923 0 11.0999 11.0999 11 11 2345 11 down down correct
ATNI.US ATN International Inc 20200923 0 50.25 51.645 48.28 48.36 76095 47.4901 down down correct
ATNX.US Athenex Inc 20200923 0 12.85 13.78 12.85 12.92 779700 12.92 up up correct
ATOM.US Atomera Incorporated 20200923 0 9.93 10.089 9.19 9.19 473100 9.19 down down correct
ATOS.US Atossa Therapeutics Inc 20200923 0 2.34 2.5797 2.34 2.4 240605 2.4 up up correct
ATRA.US Atara Biotherapeutics Inc 20200923 0 14.17 14.33 13.36 13.415 704327 13.415 down down correct
ATRC.US AtriCure Inc 20200923 0 38.79 39.25 37.5546 38.52 297506 38.52 down down correct
ATRI.US Atrion Corporation 20200923 0 630 630.02 629.95 630.02 3946 621.4678 up down incorrect
ATRO.US Astronics Corporation 20200923 0 8.36 8.53 7.89 7.9 199405 7.9 down down correct
ATRS.US Antares Pharma Inc 20200923 0 2.79 2.82 2.66 2.68 747400 2.68 down up incorrect
ATSG.US Air Transport Services Group Inc 20200923 0 24.74 25.5 24.68 24.98 579939 24.98 up up correct
ATVI.US Activision Blizzard Inc 20200923 0 82.53 83.15 79.89 80.13 5849101 79.7439 down down correct
ATXI.US Avenue Therapeutics Inc 20200923 0 11.31 11.58 11.05 11.07 33500 11.07 down down correct
ATXS.US Astria Therapeutics Inc 20200923 0 39.3 39.3 37.2 37.5 33383 37.5 down up incorrect
ATY.US AcuityAds Holdings Inc. Common Shares 20200923 0 2.47 2.537 2.467 2.48 69800 2.48 up up correct
AUB.US Atlantic Union Bankshares Corporation 20200923 0 20.62 20.96 19.98 20 235023 19.2732 down down correct
AUBAP.US Atlantic Union Bankshares Corporation 20200923 0 26.49 26.535 26.3 26.42 33900 24.4414 down down correct
AUBN.US Auburn National Bancorporation Inc 20200923 0 38.78 39 37.75 37.83 3230 36.5781 down down correct
AUDC.US AudioCodes Ltd 20200923 0 31.35 31.5845 30.95 31.01 351301 30.6805 down down correct
AUID.US Ipsidy Inc. Common Stock 20200923 0 3.2175 3.3 2.85 3 122257 3 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20200923 0 14.86 14.86 14.0698 14.1 884386 14.1 down down correct
AUTL.US Autolus Therapeutics plc 20200923 0 13.29 13.29 12.6 12.69 69459 12.69 down down correct
AUTO.US AutoWeb Inc 20200923 0 3.49 3.61 3.17 3.2 368400 3.2 down down correct
AUVI.US Applied UV Inc 20200923 0 8.03 8.47 7 7.1 577900 7.1 down down correct
AVAV.US AeroVironment Inc 20200923 0 63.12 63.69 61.2 61.21 138178 61.21 down down correct
AVCO.US Avalon GloboCare Corp 20200923 0 1.22 1.25 1.13 1.15 212382 1.15 down down correct
AVCT.US American Virtual Cloud Technologies Inc 20200923 0 4.18 4.41 3.91 3.95 342700 3.95 down up incorrect
AVCTW.US AVCTW 20200923 0 0.33 0.33 0.2876 0.2953 10559 0.2953 down down correct
AVDL.US Avadel Pharmaceuticals plc 20200923 0 5.79 5.89 5.07 5.23 2150725 5.23 down down correct
AVEO.US AVEO Pharmaceuticals Inc 20200923 0 6.11 6.17 5.63 5.68 416700 5.68 down up incorrect
AVGO.US Broadcom Inc 20200923 0 360.18 361.21 350.045 351.59 1554537 338.5659 down down correct
AVGOP.US Broadcom Inc 20200923 0 1270.14 1270.14 1222.87 1222.87 5800 1145.5859 down down correct
AVGR.US Avinger Inc 20200923 0 0.32 0.3295 0.291 0.291 6636089 0.291 down down correct
AVID.US Avid Technology Inc 20200923 0 8.15 8.32 7.79 7.8 305479 7.8 down up incorrect
AVNW.US Aviat Networks Inc 20200923 0 20.98 21 20.49 20.49 21042 10.245 down down correct
AVRO.US AVROBIO Inc 20200923 0 14.83 14.94 13.47 13.51 150400 13.51 down down correct
AVT.US Avnet Inc 20200923 0 26 26.36 25.03 25.05 1099426 24.3114 down down correct
AVTX.US Avalo Therapeutics Inc 20200923 0 2.55 2.55 2.3 2.33 242400 2.33 down down correct
AVXL.US Anavex Life Sciences Corp 20200923 0 4.05 4.07 3.875 3.9 582100 3.9 down down correct
AWH.US Aspira Women's Health Inc 20200923 0 2.63 2.63 2.47 2.54 438437 2.54 down up incorrect
AWRE.US Aware Inc 20200923 0 2.65 2.75 2.64 2.73 17100 2.73 up up correct
AXAS.US Abraxas Petroleum Corporation 20200923 0 0.1588 0.161 0.14 0.144 158853 2.88 down down correct
AXDX.US Accelerate Diagnostics Inc 20200923 0 11.25 11.4157 10.6 10.7 306002 10.7 down down correct
AXGN.US AxoGen Inc 20200923 0 12.69 12.73 11.99 12.12 343738 12.12 down down correct
AXLA.US Axcella Health Inc 20200923 0 4.63 4.63 4.28 4.29 93100 4.29 down down correct
AXNX.US Axonics Inc 20200923 0 43.84 44.98 42.21 44.28 886500 44.28 up up correct
AXON.US Axon Enterprise Inc 20200923 0 87 88.69 86 86.71 637936 86.71 down up incorrect
AXSM.US Axsome Therapeutics Inc 20200923 0 80.46 81.42 76.4 77.59 551014 77.59 down down correct
AXTI.US AXT Inc 20200923 0 5.18 5.24 4.98 5.05 417000 5.05 down down correct
AY.US Atlantica Sustainable Infrastructure plc 20200923 0 27.29 27.39 26.795 26.85 417766 25.3418 down up incorrect
AYLA.US Ayala Pharmaceuticals Inc 20200923 0 12.487 12.487 11.22 12.18 6300 12.18 down down correct
AYRO.US Ayro Inc 20200923 0 2.77 2.99 2.65 2.66 2092648 2.66 down down correct
AYTU.US Aytu Biopharma Inc 20200923 0 1.29 1.32 1.21 1.28 504702 12.8 down up incorrect
AZN.US AstraZeneca PLC 20200923 0 56.22 56.585 55.575 55.66 2922893 54.1705 down down correct
AZPN.US Aspen Technology Inc 20200923 0 129.47 131.67 124.06 124.44 274114 124.44 down down correct
AZRX.US AzurRx BioPharma Inc 20200923 0 0.7743 0.7743 0.732 0.754 8892 7.54 down down correct
BAND.US Bandwidth Inc 20200923 0 174.99 175.538 160.55 161.61 670200 161.61 down up incorrect
BANF.US BancFirst Corporation 20200923 0 39.9 40.67 39.2 39.2 112524 38.0284 down down correct
BANR.US Banner Corporation 20200923 0 31.59 33.38 30.58 30.58 247699 29.3245 down down correct
BANX.US StoneCastle Financial Corp 20200923 0 18.631 19.1999 18.631 18.855 26395 17.1525 up up correct
BATRA.US The Liberty Braves Group 20200923 0 19.93 20.52 19.81 19.85 92000 19.85 down down correct
BATRK.US The Liberty Braves Group 20200923 0 19.97 20.66 19.93 20.06 299200 20.06 up down incorrect
BBBY.US Bed Bath & Beyond Inc 20200923 0 14.04 14.18 13.29 13.355 6755076 13.355 down down correct
BBCP.US Concrete Pumping Holdings Inc 20200923 0 3.46 3.58 3.19 3.37 121000 3.37 down down correct
BBGI.US Beasley Broadcast Group Inc 20200923 0 1.27 1.28 1.22 1.26 42900 1.26 down down correct
BBI.US Brickell Biotech Inc 20200923 0 0.82 0.83 0.77 0.78 623900 0.78 down up incorrect
BBIG.US Vinco Ventures Inc 20200923 0 1.8 1.82 1.76 1.78 54780 1.78 down down correct
BBIO.US BridgeBio Pharma Inc 20200923 0 39.98 40.41 38.57 38.65 498600 38.65 down down correct
BBQ.US BBQ Holdings Inc 20200923 0 3.58 3.61 3.17 3.25 63400 3.25 down down correct
BBSI.US Barrett Business Services Inc 20200923 0 50.3 50.9 48.75 48.75 52774 47.7576 down up incorrect
BCBP.US BCB Bancorp Inc 20200923 0 7.922 8.03 7.8 7.86 53836 7.42 down down correct
BCDA.US BioCardia Inc 20200923 0 2.475 2.56 2.35 2.41 96762 2.41 down down correct
BCEL.US Atreca Inc 20200923 0 13.37 13.37 12.57 12.68 282113 12.68 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20200923 0 14.65 14.86 13.9 13.98 241720 13.98 down down correct
BCML.US BayCom Corp 20200923 0 10.78 10.78 10.13 10.4 27400 10.4 down down correct
BCOR.US Blucora Inc 20200923 0 9.13 9.44 8.96 8.98 267341 8.98 down up incorrect
BCOV.US Brightcove Inc 20200923 0 10.33 10.35 9.9 10 156234 10 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20200923 0 7.3708 7.3708 7.3708 7.3708 0 7.3708
BCPC.US Balchem Corporation 20200923 0 95.15 96.09 94.7 95.1 137869 94.2436 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20200923 0 3.779 3.81 3.48 3.5 4959662 3.5 down up incorrect
BCYC.US Bicycle Therapeutics plc 20200923 0 19.63 21.03 19.5 20.29 46000 20.29 up up correct
BDREX.US BDREX 20200923 0 9.57 9.57 9.57 9.57 0 1.8173
BDRWX.US BDRWX 20200923 0 9.56 9.56 9.56 9.56 0 1.8015
BDSI.US BioDelivery Sciences International Inc 20200923 0 3.89 3.94 3.7 3.71 853705 3.71 down down correct
BDTX.US Black Diamond Therapeutics Inc 20200923 0 27.6 27.6 25.92 26.17 203824 26.17 down up incorrect
BEAM.US Beam Therapeutics Inc 20200923 0 27.71 27.81 25.96 26.09 302400 26.09 down down correct
BECN.US Beacon Roofing Supply Inc 20200923 0 29.95 30.52 28.605 28.685 761235 28.685 down down correct
BEEM.US Beam Global 20200923 0 12.24 12.4 10.85 10.92 293638 10.92 down down correct
BEEMW.US Beam Global 20200923 0 6.01 6.23 5.15 5.2 34739 5.2 down down correct
BELFA.US Bel Fuse Inc 20200923 0 10.83 11.02 10.83 11.02 461 10.7827 up down incorrect
BELFB.US Bel Fuse Inc 20200923 0 10.39 10.49 9.86 9.86 29147 9.6124 down down correct
BFC.US Bank First Corporation 20200923 0 57.64 58.79 56.5 57.83 10610 56.7153 up down incorrect
BFI.US BurgerFi International Inc 20200923 0 14.09 14.09 12.4 12.85 367890 12.85 down up incorrect
BFIIW.US BurgerFi International LLC 20200923 0 2.85 2.895 2.465 2.5998 252700 2.5998 down down correct
BFIN.US BankFinancial Corporation 20200923 0 6.96 7.18 6.81 6.93 347574 6.5831 down down correct
BFRA.US Biofrontera AG 20200923 0 8.23 8.39 7.77 8.1 81228 8.1 down down correct
BFST.US Business First Bancshares Inc 20200923 0 13.08 13.33 12.76 12.79 44514 12.4865 down down correct
BGCP.US BGC Partners Inc 20200923 0 2.33 2.4 2.3 2.31 3374378 2.2851 down up incorrect
BGFDX.US BGFDX 20200923 0 22.99 22.99 22.99 22.99 0 22.0681
BGFLX.US BGFLX 20200923 0 22.96 22.96 22.96 22.96 0 21.9984
BGFTX.US BGFTX 20200923 0 22.92 22.92 22.92 22.92 0 22.0435
BGFV.US Big 5 Sporting Goods Corporation 20200923 0 6.18 6.49 6.08 6.14 1838724 5.5073 down down correct
BGFVX.US BGFVX 20200923 0 23.93 23.93 23.93 23.93 0 23.0136
BGNE.US BeiGene Ltd 20200923 0 269.21 275.79 268.59 274.68 171100 274.68 up up correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20200923 0 1.04 1.04 1 1 139600 1 down down correct
BHF.US Brighthouse Financial Inc 20200923 0 26.63 27.37 26.02 26.05 653600 26.05 down down correct
BHFAL.US Brighthouse Financial Inc 20200923 0 26.81 26.81 26.39 26.5 47047 24.6368 down down correct
BHFAO.US Brighthouse Financial Inc 20200923 0 26.79 26.83 26.2 26.34 60241 24.4122 down down correct
BHFAP.US Brighthouse Financial Inc 20200923 0 26.71 26.71 26.02 26.215 39106 24.3118 down down correct
BHTG.US BioHiTech Global Inc 20200923 0 1.26 1.28 1.2 1.23 121400 1.23 down down correct
BIDU.US Baidu Inc 20200923 0 123.42 126.39 122.61 122.92 2464052 122.92 down down correct
BIGC.US BigCommerce Holdings Inc 20200923 0 76.54 85.85 74.29 78.32 4023846 78.32 up up correct
BIIB.US Biogen Inc 20200923 0 273.11 278.38 271.21 272.2 983007 272.2 down down correct
BILI.US Bilibili Inc 20200923 0 43.02 43.15 41.22 41.85 2661000 41.85 down down correct
BIMI.US BIMI International Medical Inc 20200923 0 1.68 1.74 1.63 1.63 125906 1.63 down down correct
BIOC.US Biocept Inc 20200923 0 4.57 4.68 4.15 4.23 729280 4.23 down down correct
BIOL.US BIOLASE Inc 20200923 0 0.2815 0.294 0.2635 0.2848 5701413 0.2848 up down incorrect
BIOX.US Bioceres Crop Solutions Corp 20200923 0 5.31 5.44 5.31 5.44 2200 5.44 up up correct
BITF.US Bitfarms Ltd. Common Stock 20200923 0 0.36 0.36 0.335 0.335 58171 0.335 down down correct
BIVI.US BioVie Inc 20200923 0 9.71 9.85 9.3 9.3 35412 9.3 down down correct
BJRI.US BJ's Restaurants Inc 20200923 0 32.42 33.05 30.77 30.86 507693 30.86 down down correct
BKCC.US BlackRock Capital Investment Corporation 20200923 0 2.61 2.61 2.46 2.48 364760 2.172 down down correct
BKEP.US Blueknight Energy Partners L.P 20200923 0 1.45 1.46 1.41 1.43 32916 1.3153 down down correct
BKEPP.US Blueknight Energy Partners L.P 20200923 0 5.8001 5.827 5.7 5.77 27791 5.1108 down down correct
BKNG.US Booking Holdings Inc 20200923 0 1692.1 1693.09 1633.74 1638.47 288900 1638.47 down down correct
BKR.US Baker Hughes Company 20200923 0 14.39 14.49 13.5 13.53 6465287 12.967 down up incorrect
BKSC.US Bank of South Carolina Corporation 20200923 0 16.1 16.18 16 16 14588 15.2281 down down correct
BKYI.US BIO 20200923 0 0.48 0.489 0.4381 0.4484 245243 3.5872 down down correct
BL.US BlackLine Inc 20200923 0 87.05 88.01 84.1001 84.56 355036 84.56 down down correct
BLBD.US Blue Bird Corporation 20200923 0 11.9 11.98 11.21 11.27 111130 11.27 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20200923 0 2.6 2.6 2.6 2.6 200 2.6
BLCM.US Bellicum Pharmaceuticals Inc 20200923 0 7.17 7.225 6.5 6.71 74700 6.71 down down correct
BLCT.US BlueCity Holdings Limited 20200923 0 10.56 10.68 10 10 34500 10 down up incorrect
BLDE.US Blade Air Mobility Inc 20200923 0 10.1 10.1 10.1 10.1 200 10.1
BLDP.US Ballard Power Systems Inc 20200923 0 15.9 16.11 14.91 14.96 3157100 14.96 down down correct
BLFS.US BioLife Solutions Inc 20200923 0 27.6 27.8 26.28 27.18 464093 27.18 down up incorrect
BLI.US Berkeley Lights Inc 20200923 0 70.51 72 65.04 68.69 159300 68.69 down down correct
BLIN.US Bridgeline Digital Inc 20200923 0 1.91 1.93 1.88 1.89 25500 1.89 down down correct
BLKB.US Blackbaud Inc 20200923 0 59.13 60.41 57.525 57.56 518638 57.56 down down correct
BLMN.US Bloomin' Brands Inc 20200923 0 14.86 15 14.15 14.18 1950339 14.18 down down correct
BLNK.US Blink Charging Co 20200923 0 8.506 8.61 7.55 7.72 8134208 7.72 down down correct
BLNKW.US BLNKW 20200923 0 5.3 5.3 3.9 4.15 126423 4.15 down down correct
BLPH.US Bellerophon Therapeutics Inc 20200923 0 10.05 10.05 9.55 9.64 32257 9.64 down down correct
BLRX.US BioLineRx Ltd 20200923 0 1.66 1.68 1.63 1.63 79100 1.63 down down correct
BLU.US BELLUS Health Inc 20200923 0 2.26 2.275 2.165 2.18 991193 2.18 down down correct
BLUCX.US Bluestone Community Development Fund 20200923 0 10.08 10.08 10.08 10.08 0 9.815
BLUE.US bluebird bio Inc 20200923 0 55.6824 58.451 55.4725 55.9222 821931 36.2191 up up correct
BMRA.US Biomerica Inc 20200923 0 7 7.045 6.51 6.58 121191 6.58 down down correct
BMRC.US Bank of Marin Bancorp 20200923 0 28.33 28.8 27.55 27.55 33576 26.6354 down up incorrect
BMRN.US BioMarin Pharmaceutical Inc 20200923 0 79.38 80.24 78.09 78.43 1899044 78.43 down up incorrect
BMTC.US Bryn Mawr Bank Corporation 20200923 0 24.83 25.26 24.04 24.18 75752 23.286 down down correct
BNFT.US Benefitfocus Inc 20200923 0 11.23 11.62 10.81 10.97 441089 10.97 down up incorrect
BNGO.US Bionano Genomics Inc 20200923 0 0.638 0.638 0.5815 0.5889 4731054 0.5889 down up incorrect
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20200923 0 0.22 0.225 0.1711 0.199 18543 0.199 down down correct
BNR.US Burning Rock Biotech Limited 20200923 0 21.51 21.67 20.3915 20.75 62567 20.75 down down correct
BNSO.US Bonso Electronics International Inc 20200923 0 3.82 4.217 3.62 4.05 39539 4.05 up down incorrect
BNTC.US Benitec Biopharma Inc 20200923 0 6.07 6.68 6.07 6.15 7596 6.15 up up correct
BNTX.US BioNTech SE 20200923 0 67.25 67.28 63.686 63.83 1678000 63.83 down down correct
BOCH.US Bank of Commerce Holdings 20200923 0 6.7 6.8 6.61 6.61 59842 6.4358 down down correct
BOKF.US BOK Financial Corporation 20200923 0 50.52 51.86 48.92 48.95 143838 47.4762 down down correct
BOMN.US Boston Omaha Corporation 20200923 0 15.03 15.135 14.8 14.83 135800 14.83 down up incorrect
BOOM.US DMC Global Inc 20200923 0 32.9 32.9 29.71 29.95 129592 29.95 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20200923 0 2.5 2.59 2.49 2.49 2700 2.49 down down correct
BOTJ.US Bank of the James Financial Group Inc 20200923 0 10.03 10.03 9.96 9.99 2812 8.8738 down down correct
BOXL.US Boxlight Corporation 20200923 0 1.62 1.65 1.42 1.43 5645200 1.43 down down correct
BPMC.US Blueprint Medicines Corporation 20200923 0 87.74 91.82 87.32 89.64 1018255 89.64 up up correct
BPOP.US Popular Inc 20200923 0 36.65 37.5 34.94 35.05 690816 33.9903 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20200923 0 25.09 25.73 25.08 25.225 17964 23.5439 up up correct
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20200923 0 26.21 26.42 25.77 26.04 16001 24.8184 down down correct
BPRN.US The Bank of Princeton 20200923 0 17.97 18 17.4 17.44 7855 16.9852 down down correct
BPTH.US Bio 20200923 0 4.1 4.15 3.98 3.9968 25957 3.9968 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20200923 0 10.81 11.11 10.69 10.7 2731700 10.1801 down down correct
BPYPN.US Brookfield Property Partners L.P 20200923 0 18.97 18.97 18 18.11 12500 16.7744 down down correct
BPYPO.US Brookfield Property Partners L.P 20200923 0 21.015 21.07 19.98 20 20900 18.4661 down down correct
BPYPP.US Brookfield Property Partners L.P 20200923 0 21.05 21.75 20.21 20.32 18800 18.7492 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20200923 0 0.4 0.4 0.39 0.39 229603 0.39 down down correct
BRID.US Bridgford Foods Corporation 20200923 0 18.22 18.39 17.25 17.25 2000 17.25 down down correct
BRKL.US Brookline Bancorp Inc 20200923 0 8.45 8.65 8.22 8.225 402596 7.8934 down down correct
BRKR.US Bruker Corporation 20200923 0 38.94 39.89 38.72 38.73 492686 38.6162 down down correct
BRKS.US Brooks Automation Inc 20200923 0 45.93 46.43 44.4152 44.75 433684 44.5364 down down correct
BRLIR.US Brilliant Acquisition Corporation 20200923 0 0.229 0.24 0.2 0.21 17400 0.21 down down correct
BRLIU.US Brilliant Acquisition Corporation 20200923 0 10.2 10.2 10.082 10.082 2800 10.082 down down correct
BRLIW.US Brilliant Acquisition Corporation 20200923 0 0.3 0.3 0.25 0.25 42589 0.25 down down correct
BROG.US Brooge Energy Limited 20200923 0 10.03 10.13 10.03 10.08 500 10.08 up up correct
BROGW.US Brooge Energy Limited 20200923 0 0.38 0.51 0.38 0.4 28400 0.4 up down incorrect
BRP.US BRP Group Inc 20200923 0 25.73 25.99 24.55 24.77 216900 24.77 down down correct
BRQS.US Borqs Technologies Inc 20200923 0 1.01 1.11 1 1 227684 1 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20200923 0 0.016 0.016 0.014 0.015 40890504 60 down down correct
BRY.US Berry Corporation 20200923 0 3.4 3.4851 3.18 3.19 574078 3.099 down down correct
BSBK.US Bogota Financial Corp 20200923 0 7.4 7.54 7.11 7.26 24500 7.26 down down correct
BSET.US Bassett Furniture Industries Incorporated 20200923 0 12.95 13.53 12.2 12.4 59212 11.8597 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20200923 0 2.15 2.15 2.15 2.15 0 2.15
BSGM.US BioSig Technologies Inc 20200923 0 5.37 5.41 4.67 4.79 1675700 4.79 down down correct
BSQR.US BSQUARE Corporation 20200923 0 1.33 1.46 1.32 1.32 9600 1.32 down down correct
BSRR.US Sierra Bancorp 20200923 0 16.7 17 15.84 15.88 53569 15.1847 down down correct
BSVN.US Bank7 Corp 20200923 0 9.2 9.2 8.11 8.51 32143 8.1625 down down correct
BSY.US Bentley Systems Incorporated 20200923 0 28 33.49 27 33.49 7934441 33.3846 up up correct
BTAI.US BioXcel Therapeutics Inc 20200923 0 44.01 44.55 41.91 42.05 475200 42.05 down up incorrect
BTAQU.US Burgundy Technology Acquisition Corporation 20200923 0 9.99 10 9.975 9.98 277300 9.98 down down correct
BTB.US Bit Brother Limited 20200923 0 1.66 1.72 1.61 1.66 722500 1.66
BTBT.US Bit Digital Inc 20200923 0 3.88 4.0329 3.5 3.85 57596 3.85 down down correct
BTCS.US BTCS Inc. Common Stock 20200923 0 0.1648 0.17 0.155 0.1649 10226 1.649 up up correct
BTCY.US Biotricity Inc. Common Stock 20200923 0 1.06 1.16 1.06 1.07 19400 1.07 up up correct
BTRS.US BTRS Holdings Inc 20200923 0 10.57 10.7 10.51 10.59 59576 10.59 up up correct
BTRSW.US BTRS Holdings Inc 20200923 0 1.5 1.5 1.485 1.5 130525 1.5
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20200923 0 1.96 1.96 1.71 1.79 352300 3.58 down down correct
BUSE.US First Busey Corporation 20200923 0 15.75 16.15 15.29 15.31 190743 14.5664 down up incorrect
BVXV.US BiondVax Pharmaceuticals Ltd 20200923 0 41.5 41.5 39.24 39.59 44664 39.59 down down correct
BWAY.US BrainsWay Ltd 20200923 0 5.9 5.9 5.78 5.79 7200 5.79 down down correct
BWB.US Bridgewater Bancshares Inc 20200923 0 8.92 9.05 8.65 8.66 106993 8.66 down up incorrect
BWEN.US Broadwind Inc 20200923 0 2.88 3.04 2.73 2.85 277200 2.85 down down correct
BWFG.US Bankwell Financial Group Inc 20200923 0 15.39 15.39 14.57 14.57 13209 14.117 down up incorrect
BWMX.US Betterware de Mexico S.A.B. de C.V 20200923 0 18.87 18.925 18 18.3 37700 17.2145 down up incorrect
BXRX.US Baudax Bio Inc 20200923 0 3.32 3.32 3.05 3.15 376476 3.15 down down correct
BYFC.US Broadway Financial Corporation 20200923 0 1.51 1.51 1.46 1.47 327047 1.47 down down correct
BYND.US Beyond Meat Inc 20200923 0 154.44 157.5 149.41 150.57 2890852 150.57 down down correct
BYRN.US Byrna Technologies Inc 20200923 0 15.5 16 15 15.6 17268 15.6 up up correct
BYSI.US BeyondSpring Inc 20200923 0 13.63 13.63 13.075 13.13 71800 13.13 down down correct
BZUN.US Baozun Inc 20200923 0 33.22 34.21 32.44 34.07 3462404 34.07 up up correct
CAAS.US China Automotive Systems Inc 20200923 0 3.09 3.09 2.98 3.01 15711 3.01 down down correct
CABA.US Cabaletta Bio Inc 20200923 0 10.69 10.735 9.61 9.75 81900 9.75 down down correct
CAC.US Camden National Corporation 20200923 0 28.96 29.5248 28.32 28.36 48547 27.1965 down down correct
CACC.US Credit Acceptance Corporation 20200923 0 307.95 313.4 296.8 297.31 116987 297.31 down down correct
CADCX.US CADCX 20200923 0 23.82 23.82 23.82 23.82 0 22.317
CADE.US PA 20200923 0 25.572 25.75 25.2273 25.41 6146 23.8172 down down correct
CADEX.US CADEX 20200923 0 23.87 23.87 23.87 23.87 0 22.4736
CADFX.US CION Ares Diversified Credit Fund W 20200923 0 23.99 23.99 23.99 23.99 0 22.4922
CADSX.US CADSX 20200923 0 23.93 23.93 23.93 23.93 0 22.4292
CADUX.US CADUX 20200923 0 23.94 23.94 23.94 23.94 0 22.4428
CADWX.US CADWX 20200923 0 23.86 23.86 23.86 23.86 0 22.3613
CAKE.US The Cheesecake Factory Incorporated 20200923 0 28.62 29.16 27.89 27.91 1026961 27.91 down down correct
CALA.US Calithera Biosciences Inc 20200923 0 3.67 3.715 3.43 3.43 641700 3.43 down down correct
CALB.US California BanCorp 20200923 0 11.26 11.435 10.19 10.71 10900 10.71 down down correct
CALM.US Cal 20200923 0 38.65 39.63 38.445 38.66 602232 38.6252 up up correct
CALT.US Calliditas Therapeutics AB (publ) 20200923 0 24.15 24.15 22.89 23.42 18000 23.42 down down correct
CAMP.US CalAmp Corp 20200923 0 8.43 8.55 8.04 8.06 250647 8.06 down down correct
CAMT.US Camtek Ltd 20200923 0 15.39 15.59 15.07 15.12 36500 15.12 down down correct
CAN.US Canaan Inc 20200923 0 1.9 1.914 1.85 1.87 683100 1.87 down down correct
CAPR.US Capricor Therapeutics Inc 20200923 0 5.421 6.05 4.96 5.11 3718915 5.11 down down correct
CAR.US Avis Budget Group Inc 20200923 0 29.01 30.37 27.63 27.66 2301369 27.66 down down correct
CARA.US Cara Therapeutics Inc 20200923 0 14.11 14.19 13.71 13.73 416410 13.73 down down correct
CARE.US Carter Bankshares Inc 20200923 0 6.72 6.78 6.31 6.32 140500 6.32 down down correct
CARG.US CarGurus Inc 20200923 0 23.56 23.96 22.69 22.69 852600 22.69 down down correct
CARV.US Carver Bancorp Inc 20200923 0 5.91 6 5.6213 5.72 244783 5.72 down down correct
CASA.US Casa Systems Inc 20200923 0 4.05 4.1 3.83 3.94 295400 3.94 down down correct
CASH.US Meta Financial Group Inc 20200923 0 18.85 19.62 18.34 18.41 329571 18.3122 down down correct
CASI.US CASI Pharmaceuticals Inc 20200923 0 1.55 1.56 1.51 1.52 395100 1.52 down down correct
CASS.US Cass Information Systems Inc 20200923 0 37.78 39.06 37.78 38.54 72976 37.3578 up up correct
CASY.US Casey's General Stores Inc 20200923 0 173.45 174.55 170.45 171.27 360116 169.7824 down down correct
CATB.US Catabasis Pharmaceuticals Inc 20200923 0 6.55 6.55 6.2 6.25 200297 37.5 down down correct
CATC.US Cambridge Bancorp 20200923 0 48.99 49.25 48.25 48.29 17101 46.5838 down down correct
CATY.US Cathay General Bancorp 20200923 0 21.26 21.77 20.86 20.88 409554 20.1883 down down correct
CBAN.US Colony Bankcorp Inc 20200923 0 10 10.03 9.52 9.56 19181 9.2475 down down correct
CBAT.US CBAK Energy Technology Inc 20200923 0 0.82 1.49 0.7514 0.88 12504557 0.88 up up correct
CBAY.US CymaBay Therapeutics Inc 20200923 0 6.68 6.855 6.17 6.23 1205834 6.23 down down correct
CBFV.US CB Financial Services Inc 20200923 0 19.13 19.1563 18.65 18.65 19942 17.6586 down up incorrect
CBIO.US Catalyst Biosciences Inc 20200923 0 4.43 4.47 4.18 4.225 194453 4.225 down up incorrect
CBLI.US Cleveland BioLabs Inc 20200923 0 2.01 2.05 1.97 1.98 105792 1.98 down down correct
CBNK.US Capital Bancorp Inc 20200923 0 9.405 9.405 9.11 9.15 13196 9.1132 down down correct
CBOE.US Cboe Global Markets Inc 20200923 0 89.08 91.65 88.01 89.07 1672726 87.6192 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20200923 0 118.8 119.78 115.14 115.21 473434 113.3093 down down correct
CBSH.US Commerce Bancshares Inc 20200923 0 54.33 55.35 53.46 53.5 544779 47.6237 down down correct
CBTX.US CBTX Inc 20200923 0 15.57 15.8401 14.74 14.77 49241 14.4223 down down correct
CCAC.US WT 20200923 0 1.23 1.24 0.9 1.1045 217932 1.1045 down down correct
CCAP.US Crescent Capital BDC Inc 20200923 0 13.7 13.75 13.31 13.58 10700 11.9558 down down correct
CCB.US Coastal Financial Corporation 20200923 0 13.4 13.49 12.06 12.26 18914 12.26 down down correct
CCBG.US Capital City Bank Group Inc 20200923 0 18.55 18.69 17.73 17.77 31733 17.2405 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20200923 0 23.05 23.065 22.265 22.39 101611 20.4098 down down correct
CCEL.US Cryo 20200923 0 7.95 8.1 7.75 8 2200 8 up down incorrect
CCEP.US Coca 20200923 0 39.75 40.29 38.775 38.85 1455177 36.7564 down down correct
CCLFX.US CCLFX 20200923 0 10.33 10.33 10.33 10.33 0 9.358
CCLP.US CSI Compressco LP 20200923 0 0.95 0.96 0.85 0.88 93524 0.852 down down correct
CCMP.US CMC Materials Inc 20200923 0 138.52 141.005 134.75 135.07 150501 132.6683 down down correct
CCNC.US Code Chain New Continent Limited 20200923 0 1.03 1.09 0.9001 0.9001 7635 0.9001 down down correct
CCNE.US CNB Financial Corporation 20200923 0 14.54 14.71 13.95 14.01 79016 13.5153 down down correct
CCNEP.US CNB Financial Corporation 20200923 0 25.45 25.45 25.248 25.248 5400 23.2224 down down correct
CCOI.US Cogent Communications Holdings Inc 20200923 0 61.69 61.88 60.16 60.23 416858 56.8956 down down correct
CCRN.US Cross Country Healthcare Inc 20200923 0 6.13 6.365 5.86 5.87 258843 5.87 down down correct
CCXI.US ChemoCentryx Inc 20200923 0 52.2 54.38 50.82 50.96 427334 50.96 down down correct
CDEV.US Centennial Resource Development Inc 20200923 0 0.679 0.689 0.591 0.597 6897100 0.597 down down correct
CDK.US CDK Global Inc 20200923 0 43.46 43.64 42.39 42.41 818124 41.7132 down down correct
CDLX.US Cardlytics Inc 20200923 0 68.23 70 64.34 64.8 433500 64.8 down down correct
CDMO.US Avid Bioservices Inc 20200923 0 7.44 7.58 7.21 7.31 395300 7.31 down down correct
CDNA.US CareDx Inc 20200923 0 33.35 33.76 31.21 31.3 443952 31.3 down down correct
CDNS.US Cadence Design Systems Inc 20200923 0 102.31 102.83 99.23 99.72 1063109 99.72 down down correct
CDTX.US Cidara Therapeutics Inc 20200923 0 3.04 3.09 2.91 2.92 323900 2.92 down down correct
CDW.US CDW Corporation 20200923 0 111.01 112.13 108.01 109.21 946435 107.8459 down up incorrect
CDXC.US ChromaDex Corporation 20200923 0 4.2 4.24 4.075 4.09 204357 4.09 down down correct
CDXS.US Codexis Inc 20200923 0 11.97 12.14 11.73 11.78 213200 11.78 down down correct
CDZI.US Cadiz Inc 20200923 0 9.18 9.34 9.01 9.06 234513 9.06 down down correct
CECE.US CECO Environmental Corp 20200923 0 7.44 7.55 6.99 7.05 89950 7.05 down down correct
CEDAX.US CEDAX 20200923 0 24.14 24.14 24.14 24.14 0 23.5462
CEDIX.US Destra International & Event 20200923 0 24.15 24.15 24.15 24.15 0 23.0711
CEDLX.US CEDLX 20200923 0 24.13 24.13 24.13 24.13 0 23.5804
CEDTX.US CEDTX 20200923 0 24.1 24.1 24.1 24.1 0 23.5856
CELC.US Celcuity Inc 20200923 0 5.76 6 5.76 5.8718 2606 5.8718 up down incorrect
CELH.US Celsius Holdings Inc 20200923 0 20.99 21.53 19.37 19.46 712453 19.46 down down correct
CELU.US Celularity Inc 20200923 0 10.54 10.65 10.49 10.54 242600 10.54
CEMI.US Chembio Diagnostics Inc 20200923 0 4.68 4.73 4.32 4.35 1976600 4.35 down down correct
CENT.US Central Garden & Pet Company 20200923 0 36.96 37.26 35.96 36.24 49400 36.24 down down correct
CENTA.US Central Garden & Pet Company 20200923 0 34.13 34.41 33.31 33.35 141976 33.35 down up incorrect
CENX.US Century Aluminum Company 20200923 0 7.92 8.05 7.49 7.49 927875 7.49 down down correct
CERC.US Cerecor Inc 20200923 0 2.55 2.55 2.3 2.33 242372 2.33 down up incorrect
CERE.US Cerevel Therapeutics Holdings Inc 20200923 0 10.53 10.61 10.31 10.375 33775 10.375 down down correct
CERN.US Cerner Corporation 20200923 0 68.72 68.99 67.435 67.73 1424167 66.5699 down up incorrect
CERS.US Cerus Corporation 20200923 0 6.21 6.271 5.88 5.89 1484210 5.89 down down correct
CETX.US Cemtrex Inc 20200923 0 0.985 1.12 0.941 1.11 2358566 1.11 up up correct
CETXP.US Cemtrex Inc 20200923 0 1.82 1.9 1.71 1.78 5025 1.6145 down down correct
CETXW.US Cemtrex Inc. Series 1 Warrant 20200923 0 0.0598 0.0598 0.052 0.0529 72933 0.0529 down down correct
CEVA.US CEVA Inc 20200923 0 37.62 39.7 36.58 36.64 117221 36.64 down down correct
CFB.US CrossFirst Bankshares Inc 20200923 0 8.47 8.76 8 8 207200 8 down down correct
CFBK.US CF Bankshares Inc 20200923 0 11.545 11.545 11.5 11.545 1084 11.4417
CFFI.US C&F Financial Corporation 20200923 0 30 30.2299 28.95 29.05 3835 27.8782 down down correct
CFFN.US Capitol Federal Financial Inc 20200923 0 8.93 9.12 8.75 8.77 739212 8.2159 down down correct
CFMS.US Conformis Inc 20200923 0 0.87 0.888 0.85 0.859 266600 0.859 down down correct
CFRX.US ContraFect Corporation 20200923 0 5.37 5.38 5.21 5.24 134400 5.24 down up incorrect
CG.US The Carlyle Group Inc 20200923 0 24.57 24.84 23.96 24.07 849513 23.3366 down down correct
CGBD.US TCG BDC Inc 20200923 0 9.29 9.44 9.05 9.06 221707 7.7623 down down correct
CGC.US Canopy Growth Corporation 20200923 0 15.9 16.02 14.28 14.6 9452100 14.6 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20200923 0 23.02 23.02 23.02 23.02 0 21.6217
CGEN.US Compugen Ltd 20200923 0 17.32 17.52 16.24 16.3 1836799 16.3 down down correct
CGNX.US Cognex Corporation 20200923 0 62 62.54 60.53 60.6 546230 58.7834 down down correct
CGO.US Calamos Global Total Return Fund 20200923 0 12.17 12.24 11.86 11.86 42917 10.751 down down correct
CGRN.US Capstone Green Energy Corporation 20200923 0 3.95 4.11 3.8 3.8 63484 3.8 down down correct
CHCI.US Comstock Holding Companies Inc 20200923 0 2.31 2.42 2.18 2.2 69687 2.2 down down correct
CHCO.US City Holding Company 20200923 0 56.12 57.22 55.32 55.37 83928 53.1737 down down correct
CHDN.US Churchill Downs Incorporated 20200923 0 162.68 165.84 162.67 164.44 318334 163.3696 up down incorrect
CHEF.US The Chefs' Warehouse Inc 20200923 0 14.77 15.14 13.91 13.98 731583 13.98 down up incorrect
CHEK.US Check 20200923 0 0.345 0.3568 0.3301 0.34 886906 0.34 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20200923 0 11.18 11.18 10.72 10.8 385813 9.8271 down down correct
CHKP.US Check Point Software Technologies Ltd 20200923 0 120.05 120.64 117.99 118.55 705802 118.55 down down correct
CHMG.US Chemung Financial Corporation 20200923 0 30.65 30.65 27.51 27.52 8756 26.5892 down up incorrect
CHNG.US Change Healthcare Inc 20200923 0 14.1 14.195 13.75 13.85 2670100 13.85 down down correct
CHNGU.US Change Healthcare Inc 20200923 0 51.5 51.88 50.61 50.79 3800 48.1985 down down correct
CHNR.US China Natural Resources Inc 20200923 0 1.08 1.11 1.03 1.09 200055 1.09 up up correct
CHPM.US CHP Merger Corp 20200923 0 10.08 10.08 10.05 10.07 35300 10.07 down down correct
CHPMU.US CHP Merger Corp 20200923 0 10.55 10.55 10.55 10.55 0 10.55
CHPMW.US CHP Merger Corp 20200923 0 1.15 1.28 1.1 1.13 16610 1.13 down down correct
CHRS.US Coherus BioSciences Inc 20200923 0 18.86 19 18.14 18.19 756176 18.19 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20200923 0 102.43 103.49 101.07 101.17 1421969 98.4175 down down correct
CHSCL.US CHS Inc 20200923 0 28 28.1396 27.31 27.48 34773 25.3578 down down correct
CHSCM.US CHS Inc 20200923 0 26.62 26.69 25.8 25.97 25002 24.0787 down down correct
CHSCN.US CHS Inc 20200923 0 27.4 27.4 26.53 26.53 15275 24.5057 down down correct
CHSCO.US CHS Inc 20200923 0 27.79 27.79 27.08 27.2 13335 24.9561 down down correct
CHSCP.US CHS Inc 20200923 0 28.45 28.4965 28 28 25208 25.793 down down correct
CHTR.US Charter Communications Inc 20200923 0 632.97 633.99 615.1 616.35 1017419 616.35 down down correct
CHUY.US Chuy's Holdings Inc 20200923 0 20.06 20.23 19.01 19.12 124421 19.12 down down correct
CHW.US Calamos Global Dynamic Income Fund 20200923 0 8.23 8.23 7.9987 8.03 285684 7.2334 down down correct
CHX.US ChampionX Corporation 20200923 0 8.8 8.96 8.2 8.21 1777300 8.21 down down correct
CHY.US Calamos Convertible and High Income Fund 20200923 0 11.84 11.84 11.4 11.42 265077 10.3882 down down correct
CIDM.US Cinedigm Corp 20200923 0 0.62 0.6298 0.55 0.5675 2739746 0.5675 down down correct
CIGI.US Colliers International Group Inc 20200923 0 62.7 63.09 60.24 60.72 49387 60.6597 down down correct
CIH.US China Index Holdings Limited 20200923 0 1.56 1.575 1.45 1.45 25800 1.45 down up incorrect
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20200923 0 0.01 0.01 0.01 0.01 0 0.01
CINF.US Cincinnati Financial Corporation 20200923 0 76.01 77.3338 74.76 74.95 1803261 72.7796 down down correct
CIVB.US Civista Bancshares Inc 20200923 0 11.67 12.04 11.25 11.36 120892 11.0168 down down correct
CIZN.US Citizens Holding Company 20200923 0 19.64 19.7 19.55 19.7 4152 18.5265 up up correct
CJJD.US China Jo 20200923 0 0.94 0.99 0.935 0.9575 427001 0.9575 up up correct
CKPT.US Checkpoint Therapeutics Inc 20200923 0 3.15 3.16 2.81 2.88 1430500 2.88 down up incorrect
CLAR.US Clarus Corporation 20200923 0 14.24 14.4 13.55 13.6 197629 13.519 down down correct
CLBK.US Columbia Financial Inc 20200923 0 10.98 11.12 10.655 10.66 198400 10.66 down down correct
CLBS.US Caladrius Biosciences Inc 20200923 0 1.83 1.875 1.62 1.7 308765 1.7 down down correct
CLDB.US Cortland Bancorp 20200923 0 15.7287 15.7287 15.475 15.48 846 15.0284 down down correct
CLDX.US Celldex Therapeutics Inc 20200923 0 12.39 13.33 12.09 12.23 835035 12.23 down down correct
CLEU.US China Liberal Education Holdings Limited 20200923 0 5.86 6.98 5.66 5.95 274000 5.95 up down incorrect
CLFD.US Clearfield Inc 20200923 0 19.82 20.28 18.8 18.83 61356 18.83 down up incorrect
CLGN.US CollPlant Biotechnologies Ltd 20200923 0 8.01 8.23 7.523 7.98 19100 7.98 down down correct
CLIR.US ClearSign Technologies Corporation 20200923 0 2.23 2.3265 2.1 2.27 245541 2.27 up up correct
CLLS.US Cellectis S.A 20200923 0 19.41 19.43 18.67 18.79 162799 18.79 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20200923 0 2.84 2.84 2.71 2.75 77577 2.75 down down correct
CLNE.US Clean Energy Fuels Corp 20200923 0 2.54 2.6 2.42 2.43 1292410 2.43 down down correct
CLNN.US Clene Inc 20200923 0 10.9 10.9 10.8 10.81 1660 10.81 down down correct
CLOV.US Clover Health Investments Corp 20200923 0 12.18 12.2 11.5 11.66 1714210 11.66 down up incorrect
CLPS.US CLPS Incorporation 20200923 0 2.81 2.97 2.8 2.85 32901 2.85 up down incorrect
CLPT.US ClearPoint Neuro Inc 20200923 0 5.75 5.87 5.39 5.4 72500 5.4 down down correct
CLRB.US Cellectar Biosciences Inc 20200923 0 1.29 1.29 1.17 1.2 351445 1.2 down down correct
CLRO.US ClearOne Inc 20200923 0 2.51 2.51 2.32 2.44 92800 2.44 down up incorrect
CLSD.US Clearside Biomedical Inc 20200923 0 1.62 1.63 1.51 1.53 114400 1.53 down down correct
CLSK.US CleanSpark Inc 20200923 0 12.85 13 11.475 11.52 3751492 11.52 down down correct
CLSN.US Celsion Corporation 20200923 0 0.78 0.78 0.7277 0.7277 419270 0.7277 down down correct
CLVS.US Clovis Oncology Inc 20200923 0 6.9 6.97 5.96 5.97 6245289 5.97 down down correct
CLWT.US Euro Tech Holdings Company Limited 20200923 0 1.482 1.542 1.467 1.476 23960 1.3975 down down correct
CLXT.US Calyxt Inc 20200923 0 6.08 6.15 5.36 5.41 65500 5.41 down down correct
CMBM.US Cambium Networks Corporation 20200923 0 18.77 19.135 16.1 16.23 167700 16.23 down up incorrect
CMCO.US Columbus McKinnon Corporation 20200923 0 34.05 34.81 31.95 32.06 265017 31.8419 down down correct
CMCSA.US Comcast Corporation 20200923 0 46.2 46.38 45.245 45.36 19671189 44.3343 down down correct
CMCT.US CIM Commercial Trust Corporation 20200923 0 10.01 10.065 9.46 9.54 19013 9.1509 down down correct
CME.US CME Group Inc 20200923 0 163.36 167.225 162.04 162.35 1579423 154.4625 down down correct
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20200923 0 11.07 11.1 10.83 10.85 6855700 10.85 down down correct
CMII.US CM Life Sciences II Inc 20200923 0 0.03 0.03 0.03 0.03 0 0.03
CMLS.US Cumulus Media Inc 20200923 0 4.76 5.081 4.66 4.66 101800 4.66 down down correct
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20200923 0 0.11 0.11 0.11 0.11 0 0.11
CMMB.US Chemomab Therapeutics Ltd 20200923 0 16.4016 16.4016 15.6 16.16 1229 16.16 down down correct
CMPI.US Checkmate Pharmaceuticals Inc 20200923 0 9.81 9.98 9.3 9.55 49900 9.55 down down correct
CMPR.US Cimpress plc 20200923 0 75.74 77.37 69.93 70.215 218642 70.215 down down correct
CMPS.US COMPASS Pathways plc 20200923 0 42.75 43 35.45 36.75 1283615 36.75 down down correct
CMRX.US Chimerix Inc 20200923 0 2.85 3.12 2.77 3 934772 3 up up correct
CMTL.US Comtech Telecommunications Corp 20200923 0 14.915 14.915 13.86 13.87 428249 13.5472 down down correct
CNBKA.US Century Bancorp Inc 20200923 0 66 66 63.5 63.85 13437 63.2589 down up incorrect
CNCE.US Concert Pharmaceuticals Inc 20200923 0 9.86 10.09 9.7 9.81 177900 9.81 down down correct
CNDT.US Conduent Incorporated 20200923 0 3.24 3.37 3.07 3.075 2972400 3.075 down down correct
CNET.US ZW Data Action Technologies Inc 20200923 0 1.26 1.2701 1.23 1.25 46023 1.25 down down correct
CNFR.US Conifer Holdings Inc 20200923 0 2.95 2.965 2.95 2.96 1000 2.96 up up correct
CNNB.US Cincinnati Bancorp Inc 20200923 0 9.635 9.715 9.328 9.345 1100 9.345 down down correct
CNOB.US ConnectOne Bancorp Inc 20200923 0 14.27 14.55 13.72 13.84 199362 13.5566 down up incorrect
CNRLX.US CNRLX 20200923 0 11.35 11.35 11.35 11.35 0 11.35
CNROX.US CNROX 20200923 0 9.55 9.55 9.55 9.55 0 8.4023
CNSL.US Consolidated Communications Holdings Inc 20200923 0 5.76 5.88 5.585 5.655 645346 5.655 down down correct
CNSP.US CNS Pharmaceuticals Inc 20200923 0 1.923 1.9512 1.8 1.8 23649 1.8 down down correct
CNTG.US Centogene N.V 20200923 0 10.77 10.875 9.3 9.68 166600 9.68 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20200923 0 230 248 228 228 34200 228 down down correct
CNTY.US Century Casinos Inc 20200923 0 5.73 5.87 5.305 5.31 371504 5.31 down down correct
CNXN.US PC Connection Inc 20200923 0 40.63 41.1775 40.37 40.52 80452 39.4591 down down correct
COCP.US Cocrystal Pharma Inc 20200923 0 1.02 1.03 0.9336 0.9513 946000 0.9513 down down correct
CODA.US Coda Octopus Group Inc 20200923 0 5.58 5.76 5.51 5.57 17372 5.57 down up incorrect
CODX.US Co 20200923 0 14.91 14.97 13.4 13.45 2148286 13.45 down up incorrect
COFS.US ChoiceOne Financial Services Inc 20200923 0 23.05 24.375 23 23 10891 22.0284 down down correct
COGT.US Cogent Biosciences Inc 20200923 0 2.66 2.69 2.46 2.5 288942 10 down down correct
COHR.US Coherent Inc 20200923 0 105.65 108.1291 104.455 104.81 121617 104.81 down down correct
COHU.US Cohu Inc 20200923 0 17.09 17.94 16.52 16.65 265185 16.65 down down correct
COKE.US Coca 20200923 0 239.91 243.665 230.24 230.24 26540 229.3164 down down correct
COLB.US Columbia Banking System Inc 20200923 0 23.71 24.505 23.07 23.11 307212 22.2414 down down correct
COLL.US Collegium Pharmaceutical Inc 20200923 0 18.16 18.61 17.87 17.89 231212 17.89 down down correct
COLM.US Columbia Sportswear Company 20200923 0 90.28 91.8175 89.85 89.99 321361 89.0946 down down correct
COMM.US CommScope Holding Company Inc 20200923 0 9.14 9.29 8.61 8.61 2133381 8.4542 down down correct
COMS.US COMSovereign Holding Corp 20200923 0 2.8 2.8 2.5 2.5 15597 7.5 down up incorrect
CONE.US CyrusOne Inc 20200923 0 71.97 72.29 70.41 70.43 722855 67.9663 down down correct
CONN.US Conn's Inc 20200923 0 11.15 11.47 10.58 10.67 361823 10.67 down up incorrect
COOP.US Mr. Cooper Group Inc 20200923 0 21 22.14 20.95 21 1667000 21
CORE.US Core 20200923 0 28.31 28.58 27.63 27.66 271605 27.3066 down up incorrect
CORT.US Corcept Therapeutics Incorporated 20200923 0 17.76 17.93 16.99 17.06 967022 17.06 down down correct
COST.US Costco Wholesale Corporation 20200923 0 348 348.25 344.06 344.63 3577124 332.6508 down down correct
COUP.US Coupa Software Incorporated 20200923 0 265.8 275.02 263.02 266.11 1468435 266.11 up up correct
COWN.US Cowen Inc 20200923 0 15.78 16.295 15.18 15.38 675255 15.172 down down correct
COWNL.US Cowen Group Inc 20200923 0 27.01 27.01 26.51 26.96 10098 24.6565 down down correct
CPAA.US Conyers Park III Acquisition Corp. Class A Common Stock 20200923 0 10.26 10.3 10.13 10.158 757300 10.158 down up incorrect
CPAAW.US Conyers Park III Acquisition Corp. Warrants 20200923 0 1.98 2 1.68 1.68 36410 1.68 down down correct
CPHC.US Canterbury Park Holding Corporation 20200923 0 12.615 12.615 12.615 12.615 682 12.615
CPIX.US Cumberland Pharmaceuticals Inc 20200923 0 3.3 3.32 3.14 3.24 15700 3.24 down down correct
CPLP.US Capital Product Partners L.P 20200923 0 6.27 6.45 6 6.28 106072 5.9837 up up correct
CPRDX.US CPRDX 20200923 0 9.87 9.87 9.87 9.87 0 9.2786
CPREX.US CPREX 20200923 0 9.87 9.87 9.87 9.87 0 9.2552
CPRSX.US CPRSX 20200923 0 9.87 9.87 9.87 9.87 0 9.3588
CPRT.US Copart Inc 20200923 0 105.37 105.675 102.06 102.32 822012 102.32 down down correct
CPRTX.US CPRTX 20200923 0 9.86 9.86 9.86 9.86 0 9.3381
CPRX.US Catalyst Pharmaceuticals Inc 20200923 0 3.27 3.3 3.11 3.11 1566610 3.11 down down correct
CPSH.US CPS Technologies Corporation 20200923 0 1.47 1.72 1.343 1.46 720138 1.46 down down correct
CPSI.US Computer Programs and Systems Inc 20200923 0 25.16 26.76 24.98 26.03 164700 26.03 up up correct
CPSS.US Consumer Portfolio Services Inc 20200923 0 3.29 3.41 3.25 3.28 24828 3.28 down up incorrect
CPTAG.US Capitala Finance Corp 20200923 0 22.99 23 22.7 22.92 3557 21.3144 down down correct
CPTAL.US Capitala Finance Corp 20200923 0 22.72 22.87 22.55 22.8 4964 21.1251 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20200923 0 14.46 14.64 14.21 14.29 197300 12.9096 down down correct
CRAI.US CRA International Inc 20200923 0 40.26 41.37 38.56 38.82 34709 38.1001 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20200923 0 1.65 1.665 1.47 1.505 6937200 1.505 down down correct
CRDF.US Cardiff Oncology Inc 20200923 0 11.54 12.2965 10.82 11.35 2481991 11.35 down down correct
CRDFX.US CRDFX 20200923 0 23.03 23.03 23.03 23.03 0 21.6324
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20200923 0 23.02 23.02 23.02 23.02 0 21.2691
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20200923 0 2.71 2.79 2.48 2.48 99475 2.48 down down correct
CRDLX.US CRDLX 20200923 0 23.01 23.01 23.01 23.01 0 21.6131
CRDTX.US Griffin Inst Access Credit Fund CL A 20200923 0 23.02 23.02 23.02 23.02 0 21.6221
CREDX.US CREDX 20200923 0 10.03 10.03 10.03 10.03 0 9.5899
CREG.US China Recycling Energy Corporation 20200923 0 2.39 3.18 2.34 2.53 1883557 2.53 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20200923 0 2.78 2.79 2.6 2.66 183558 2.66 down down correct
CREX.US Creative Realities Inc 20200923 0 1.11 1.15 1.06 1.1 197784 1.1 down down correct
CREXW.US Creative Realities Inc. WT EXP 110922 20200923 0 0.1701 0.1701 0.15 0.15 4000 0.15 down down correct
CRIS.US Curis Inc 20200923 0 1.13 1.15 1.06 1.08 547977 1.08 down down correct
CRKN.US Crown ElectroKinetics Corp 20200923 0 1.4 1.48 1.4 1.48 0 1.48 up up correct
CRMD.US CorMedix Inc 20200923 0 5.35 5.42 4.93 5.28 749387 5.28 down down correct
CRMT.US America's Car 20200923 0 89.16 89.8 86.14 86.35 55200 86.35 down up incorrect
CRNC.US Cerence Inc 20200923 0 51.14 52.43 48.71 48.82 776000 48.82 down down correct
CRNT.US Ceragon Networks Ltd 20200923 0 2.36 2.4 2.29 2.31 278500 2.31 down up incorrect
CRNX.US Crinetics Pharmaceuticals Inc 20200923 0 14.4 14.6 13.47 13.62 138500 13.62 down up incorrect
CRON.US Cronos Group Inc 20200923 0 5.27 5.278 5 5.05 4044600 5.05 down down correct
CROX.US Crocs Inc 20200923 0 44.06 45.13 42.43 42.65 997469 42.65 down down correct
CRSP.US CRISPR Therapeutics AG 20200923 0 88.69 88.88 84.33 84.69 580600 84.69 down down correct
CRSR.US Corsair Gaming Inc 20200923 0 15.12 16.75 14.09 14.25 12759300 14.25 down up incorrect
CRTD.US Creatd Inc 20200923 0 2.9 2.99 2.75 2.78 33556 2.78 down up incorrect
CRTDW.US Creatd Inc 20200923 0 0.98 0.99 0.8 0.8 2717 0.8 down down correct
CRTO.US Criteo S.A 20200923 0 12.27 12.48 11.77 11.8 286787 11.8 down down correct
CRTX.US Cortexyme Inc 20200923 0 49.91 52.895 48.04 48.31 86200 48.31 down down correct
CRUS.US Cirrus Logic Inc 20200923 0 60.78 61.67 59.84 59.95 526548 59.95 down up incorrect
CRVL.US CorVel Corporation 20200923 0 86.07 86.29 82.27 82.33 51700 82.33 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20200923 0 4.09 4.22 3.87 3.89 137700 3.89 down down correct
CRWD.US CrowdStrike Holdings Inc 20200923 0 141 143.7 136.91 138.6 3947458 138.6 down down correct
CRWS.US Crown Crafts Inc 20200923 0 5.56 5.66 5.5 5.54 8828 4.9054 down down correct
CSBR.US Champions Oncology Inc 20200923 0 8.89 8.98 8.87 8.9 38319 8.9 up up correct
CSCO.US Cisco Systems Inc 20200923 0 39.23 39.39 38.18 38.28 24843240 36.8518 down down correct
CSCW.US Color Star Technology Co. Ltd 20200923 0 0.5 0.529 0.451 0.4652 10698500 0.4652 down down correct
CSGP.US CoStar Group Inc 20200923 0 844.74 849.68 818.91 821.26 166315 82.126 down up incorrect
CSGS.US CSG Systems International Inc 20200923 0 40.67 41.38 39.93 39.99 262302 38.9488 down down correct
CSII.US Cardiovascular Systems Inc 20200923 0 35.12 36.21 35.01 35.72 369220 35.72 up up correct
CSIQ.US Canadian Solar Inc 20200923 0 30.19 31.63 30.01 30.275 2001402 30.275 up up correct
CSPI.US CSP Inc 20200923 0 9.09 9.09 8.84 8.84 600 8.84 down down correct
CSQ.US Calamos Strategic Total Return Fund 20200923 0 13.27 13.5949 12.92 12.92 280951 11.7951 down down correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20200923 0 14.28 14.93 13.61 13.74 52145 13.74 down down correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20200923 0 24.73 24.73 24.73 24.73 200 22.0431
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20200923 0 23.1 23.29 22.96 23.2 11597 20.6484 up up correct
CSTE.US Caesarstone Ltd 20200923 0 9.72 9.95 9.5 9.53 77450 9.2207 down down correct
CSTL.US Castle Biosciences Inc 20200923 0 51.5 52.408 50.04 50.29 130000 50.29 down up incorrect
CSTR.US Capstar Financial Holdings Inc 20200923 0 9.24 9.3576 9.01 9.07 40712 8.9218 down down correct
CSWC.US Capital Southwest Corporation 20200923 0 13.88 14.09 13.77 13.85 91083 12.1639 down down correct
CSWI.US CSW Industrials Inc 20200923 0 74.7 75.51 73.87 74.22 66829 73.7535 down down correct
CSX.US CSX Corporation 20200923 0 78.6672 78.99 76.09 76.5 4486968 25.1445 down down correct
CTAS.US Cintas Corporation 20200923 0 339.95 339.95 313.33 316.71 825086 310.6176 down up incorrect
CTBI.US Community Trust Bancorp Inc 20200923 0 28.4 28.98 28 28.05 45040 26.7707 down down correct
CTG.US Computer Task Group Incorporated 20200923 0 5.02 5.02 4.97 5.01 4905 5.01 down down correct
CTHR.US Charles & Colvard Ltd 20200923 0 0.88 0.9 0.83 0.84 113800 0.84 down down correct
CTIB.US Yunhong CTI Ltd 20200923 0 1.38 1.4 1.32 1.325 43469 1.325 down down correct
CTIC.US CTI BioPharma Corp 20200923 0 1.09 1.13 1.03 1.05 171380 1.05 down down correct
CTLP.US Cantaloupe Inc 20200923 0 8.15 8.2 8 8.05 42673 8.05 down up incorrect
CTMX.US CytomX Therapeutics Inc 20200923 0 6.78 6.97 6.58 6.61 364200 6.61 down down correct
CTRE.US CareTrust REIT Inc 20200923 0 18.52 18.64 17.44 17.46 895821 16.4335 down down correct
CTRM.US Castor Maritime Inc 20200923 0 0.1574 0.16 0.1468 0.1499 654416 1.499 down down correct
CTRN.US Citi Trends Inc 20200923 0 23.59 24.44 22.75 22.86 214764 22.86 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20200923 0 68.46 69.19 66.81 67.09 3086110 66.0575 down down correct
CTSO.US Cytosorbents Corporation 20200923 0 8.11 8.24 7.77 7.79 229693 7.79 down down correct
CTXR.US Citius Pharmaceuticals Inc 20200923 0 1.05 1.05 1 1.03 479600 1.03 down down correct
CTXS.US Citrix Systems Inc 20200923 0 136.64 137.48 132.86 133.15 805205 130.9328 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20200923 0 3.6552 3.6552 3.5259 3.5259 31971 2.8822 down down correct
CUE.US Cue Biopharma Inc 20200923 0 16.15 16.15 15.115 15.15 259700 15.15 down down correct
CUEN.US Cuentas Inc 20200923 0 2.48 2.6 2.48 2.56 1520 6.4 up up correct
CULL.US Cullman Bancorp Inc. Common Stock 20200923 0 23.5 23.5 22.5 22.5 200 22.5 down down correct
CURI.US CuriosityStream Inc 20200923 0 9.98 10 9.96 9.96 101844 9.96 down down correct
CURIW.US CuriosityStream Inc 20200923 0 1.1205 1.1205 0.95 1.01 185402 1.01 down down correct
CUTR.US Cutera Inc 20200923 0 19.36 19.675 18.195 18.31 150761 18.31 down down correct
CVAC.US CureVac N.V 20200923 0 49.81 50.42 47.21 47.63 385000 47.63 down down correct
CVBF.US CVB Financial Corp 20200923 0 16.15 17.35 15.77 15.77 588289 15.0733 down down correct
CVCO.US Cavco Industries Inc 20200923 0 176.69 177.5 174.05 175 68800 175 down down correct
CVCY.US Central Valley Community Bancorp 20200923 0 11.99 12.11 11.91 12.11 42044 11.7393 up up correct
CVET.US Covetrus Inc 20200923 0 21.4 21.57 20.48 20.51 490600 20.51 down down correct
CVGI.US Commercial Vehicle Group Inc 20200923 0 5.02 5.4699 4.9575 4.99 252447 4.99 down down correct
CVGW.US Calavo Growers Inc 20200923 0 67.22 67.79 65.79 66.27 140929 63.4592 down down correct
CVLG.US Covenant Logistics Group Inc 20200923 0 15.28 16.35 15.28 16.11 105846 16.11 up up correct
CVLT.US Commvault Systems Inc 20200923 0 40.71 41.17 39.83 39.83 338769 39.83 down down correct
CVLY.US Codorus Valley Bancorp Inc 20200923 0 12.75 12.75 12.15 12.44 22099 12.016 down down correct
CVV.US CVD Equipment Corporation 20200923 0 2.71 2.74 2.67 2.74 3100 2.74 up up correct
CWBC.US Community West Bancshares 20200923 0 8.45 8.66 8.06 8.66 3018 8.4138 up up correct
CWBR.US CohBar Inc 20200923 0 1.03 1.03 0.972 0.981 471300 0.981 down down correct
CWCO.US Consolidated Water Co. Ltd 20200923 0 11.17 11.18 10.56 10.57 64925 10.1968 down down correct
CWST.US Casella Waste Systems Inc 20200923 0 53.35 53.36 51.98 52.16 310914 52.16 down down correct
CXDC.US China XD Plastics Company Limited 20200923 0 1.13 1.1305 1.12 1.12 72083 1.12 down up incorrect
CXDO.US Crexendo Inc 20200923 0 6.48 6.955 6.18 6.19 70000 6.19 down down correct
CYAD.US Celyad Oncology SA 20200923 0 9.43 9.492 9.13 9.24 7400 9.24 down down correct
CYAN.US Cyanotech Corporation 20200923 0 2.68 2.7 2.68 2.7 700 2.7 up down incorrect
CYBE.US CyberOptics Corporation 20200923 0 30.91 31.14 29.5 29.57 52778 29.57 down down correct
CYBR.US CyberArk Software Ltd 20200923 0 100.84 102.14 99.01 99.25 272827 99.25 down up incorrect
CYCC.US Cyclacel Pharmaceuticals Inc 20200923 0 3.46 3.5 3.3397 3.34 48513 3.34 down down correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20200923 0 5.51 5.51 5.51 5.51 341 5.0097
CYCN.US Cyclerion Therapeutics Inc 20200923 0 8 8.27 7.22 7.27 181800 7.27 down down correct
CYPS.US Cyclo3pss Corporation 20200923 0 0.0015 0.0022 0.0015 0.0015 3000 0.0015
CYRN.US Cyren Ltd 20200923 0 0.93 0.95 0.87 0.93 121800 0.93
CYRX.US Cryoport Inc 20200923 0 45.93 48.42 45.6 45.66 983401 45.66 down down correct
CYTH.US Cyclo Therapeutics Inc 20200923 0 0.1455 0.15 0.135 0.14 1306 14 down down correct
CYTK.US Cytokinetics Incorporated 20200923 0 20.3 21.66 20.19 21.07 850520 21.07 up down incorrect
CYTO.US Auris Medical Holding Ltd 20200923 0 0.755 0.78 0.7505 0.7778 192395 0.7778 up up correct
CZNC.US Citizens & Northern Corporation 20200923 0 15.53 16.5969 15.07 15.25 36462 14.3266 down down correct
CZR.US Caesars Entertainment Inc 20200923 0 57.8 59.11 54.77 54.86 2976080 54.86 down down correct
CZWI.US Citizens Community Bancorp Inc 20200923 0 6.73 6.88 6.73 6.82 52269 6.6783 up up correct
DADA.US Dada Nexus Limited 20200923 0 26.4 26.6 24.22 24.31 481500 24.31 down down correct
DAKT.US Daktronics Inc 20200923 0 4.04 4.12 3.91 3.91 167084 3.91 down up incorrect
DALN.US DallasNews Corporation Series A Common Stock 20200923 0 1.41 1.41 1.37 1.37 5148 4.9992 down down correct
DARE.US Daré Bioscience Inc 20200923 0 1.02 1.02 0.98 0.9887 508799 0.9887 down down correct
DBVT.US DBV Technologies S.A 20200923 0 1.83 1.84 1.62 1.63 841824 1.63 down down correct
DBX.US Dropbox Inc 20200923 0 19.59 19.6966 19.145 19.18 3983591 19.18 down down correct
DCOM.US Dime Community Bancshares Inc 20200923 0 10.92 11.2399 10.59 10.61 144265 10.0917 down down correct
DCOMP.US Dime Community Bancshares Inc 20200923 0 22.388 22.44 22.205 22.26 7000 20.8054 down down correct
DCPH.US Deciphera Pharmaceuticals Inc 20200923 0 52.07 53.05 50.89 50.97 298000 50.97 down up incorrect
DCT.US Duck Creek Technologies Inc 20200923 0 41.06 42.285 41.06 41.7 275026 41.7 up up correct
DCTH.US Delcath Systems Inc 20200923 0 10.2344 10.4 9.25 9.36 60601 9.36 down down correct
DDOG.US Datadog Inc 20200923 0 91.98 94.9 90.66 91.1 4138200 91.1 down down correct
DENN.US Denny's Corporation 20200923 0 10.29 10.55 10.01 10.07 2761001 10.07 down down correct
DFFN.US Diffusion Pharmaceuticals Inc 20200923 0 0.785 0.8399 0.78 0.81 866412 0.81 up up correct
DFPH.US DFP Healthcare Acquisitions Corp 20200923 0 10.21 10.48 10.2 10.48 400 10.48 up up correct
DFPHU.US DFP Healthcare Acquisitions Corp 20200923 0 10.94 10.94 10.93 10.93 308 10.93 down down correct
DFPHW.US DFP Healthcare Acquisitions Corp 20200923 0 1.7 1.8045 1.7 1.8045 946 1.8045 up up correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20200923 0 0.135 0.14 0.135 0.14 4450 0.14 up up correct
DGICA.US Donegal Group Inc 20200923 0 14.07 14.25 13.62 13.62 47604 12.9154 down down correct
DGICB.US Donegal Group Inc 20200923 0 12.65 12.65 12.65 12.65 343 12.1478
DGII.US Digi International Inc 20200923 0 14.95 15.11 14.59 14.62 188655 14.62 down down correct
DGLY.US Digital Ally Inc 20200923 0 1.92 2.95 1.8 2.82 20473699 2.82 up up correct
DHC.US Diversified Healthcare Trust 20200923 0 3.39 3.44 3.09 3.1 1553937 3.0689 down down correct
DHCNI.US DHCNI 20200923 0 18.85 19.02 17.73 18.07 27300 16.7264 down down correct
DHCNL.US Diversified Healthcare Trust 20200923 0 19.8 19.98 19 19.1 40357 19.1 down down correct
DHIL.US Diamond Hill Investment Group Inc 20200923 0 123.55 124.5 116.55 123.58 10878 112.3729 up up correct
DIOD.US Diodes Incorporated 20200923 0 48.26 51.07 48.16 49.59 451895 49.59 up up correct
DISCA.US Discovery Inc 20200923 0 22 22.58 21.085 21.12 3930726 21.12 down up incorrect
DISCB.US Discovery Inc 20200923 0 33.5 35.25 33.5 35 1200 35 up up correct
DISCK.US Discovery Inc 20200923 0 20.12 20.53 19.09 19.12 2387014 19.12 down up incorrect
DISH.US DISH Network Corporation 20200923 0 30.15 30.43 28.565 28.595 3391099 28.595 down down correct
DJCO.US Daily Journal Corporation 20200923 0 253.97 253.97 253.1 253.1 1300 253.1 down up incorrect
DKNG.US DraftKings Inc 20200923 0 53.944 54.958 50.01 50.12 14877600 50.12 down down correct
DLHC.US DLH Holdings Corp 20200923 0 7.54 7.62 7.36 7.36 23700 7.36 down down correct
DLPN.US Dolphin Entertainment Inc 20200923 0 0.7085 0.7179 0.6678 0.671 178006 3.355 down down correct
DLTH.US Duluth Holdings Inc 20200923 0 12.6 13.08 12.43 12.48 417900 12.48 down down correct
DLTR.US Dollar Tree Inc 20200923 0 86.86 88.11 86.565 86.72 1933696 86.72 down up incorrect
DMAC.US DiaMedica Therapeutics Inc 20200923 0 4.4 4.4 3.93 3.94 17607 3.94 down down correct
DMLP.US Dorchester Minerals L.P 20200923 0 10.23 10.335 10.07 10.07 40691 8.8935 down down correct
DMRC.US Digimarc Corporation 20200923 0 17.73 17.76 16.76 16.89 71850 16.89 down down correct
DMTK.US DermTech Inc 20200923 0 10.98 11.72 10.705 10.83 94900 10.83 down up incorrect
DNLI.US Denali Therapeutics Inc 20200923 0 36 36.75 35.32 35.4 442800 35.4 down down correct
DOCU.US DocuSign Inc 20200923 0 210.51 219.28 207.335 211.52 7127600 211.52 up down incorrect
DOGZ.US Dogness (International) Corporation 20200923 0 1.08 1.1 1.08 1.1 1700 1.1 up up correct
DOMO.US Domo Inc 20200923 0 38.45 38.57 35.99 36.27 322400 36.27 down up incorrect
DOOO.US BRP Inc 20200923 0 50.63 52.32 50.63 51.16 101732 50.9078 up down incorrect
DORM.US Dorman Products Inc 20200923 0 83.12 84.74 82.96 82.96 147869 82.96 down down correct
DOX.US Amdocs Limited 20200923 0 58.04 58.195 56.875 57.04 827558 55.6809 down down correct
DOYU.US DouYu International Holdings Limited 20200923 0 14.9 14.94 14.44 14.45 1549800 14.45 down down correct
DPRO.US Draganfly Inc. Common Shares 20200923 0 2.446 2.5493 2.266 2.266 13394 2.266 down down correct
DRIO.US DarioHealth Corp 20200923 0 18.69 18.71 16.85 17.09 324900 17.09 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20200923 0 50 50 50 50 0 50
DRNA.US Dicerna Pharmaceuticals Inc 20200923 0 19.64 19.78 18.81 18.85 541058 18.85 down down correct
DRRX.US DURECT Corporation 20200923 0 1.74 1.8 1.69 1.69 1057000 1.69 down down correct
DRTT.US DIRTT Environmental Solutions Ltd 20200923 0 1.65 1.65 1.53 1.56 28600 1.56 down down correct
DSGX.US The Descartes Systems Group Inc 20200923 0 52.75 53.32 51.92 52.09 103068 52.09 down down correct
DSKE.US Daseke Inc 20200923 0 5.4 5.465 5.12 5.16 228300 5.16 down up incorrect
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20200923 0 0.1405 0.1405 0.1 0.138 175252 0.138 down down correct
DSPG.US DSP Group Inc 20200923 0 12.93 13.06 12.62 12.65 91143 12.65 down down correct
DSWL.US Deswell Industries Inc 20200923 0 2.52 2.54 2.5199 2.52 5675 2.3478
DTEA.US DAVIDsTEA Inc 20200923 0 1 1 0.93 0.99 604500 0.99 down down correct
DTIL.US Precision BioSciences Inc 20200923 0 5.5 5.73 5.225 5.225 383900 5.225 down down correct
DTSS.US Datasea Inc 20200923 0 3.39 3.5498 3.29 3.5498 17169 3.5498 up up correct
DTST.US Data Storage Corporation 20200923 0 0.1673 0.1673 0.14 0.14 3275 0.14 down down correct
DUO.US Fangdd Network Group Ltd 20200923 0 6.9 6.9 6.57 6.69 8241 6.69 down down correct
DUOT.US Duos Technologies Group Inc 20200923 0 3.75 3.885 3.72 3.75 7275 3.75
DVAX.US Dynavax Technologies Corporation 20200923 0 4.95 4.98 4.515 4.53 3684541 4.53 down down correct
DVCR.US Diversicare Healthcare Services Inc 20200923 0 1.7 1.7 1.7 1.7 0 1.7
DWSN.US Dawson Geophysical Company 20200923 0 1.9 1.91 1.71 1.71 64200 1.71 down down correct
DXCM.US DexCom Inc 20200923 0 395.11 398.51 382.62 386.07 543567 386.07 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20200923 0 0.2613 0.2641 0.2371 0.2411 1386807 0.2411 down down correct
DXPE.US DXP Enterprises Inc 20200923 0 16.12 16.6 15.55 15.63 95400 15.63 down down correct
DXYN.US The Dixie Group Inc 20200923 0 0.82 0.82 0.79 0.8 37600 0.8 down up incorrect
DYAI.US Dyadic International Inc 20200923 0 7.64 7.67 7.22 7.22 115666 7.22 down down correct
DYN.US Dyne Therapeutics Inc 20200923 0 22.69 23.15 21.96 22.25 100656 22.25 down down correct
DYNT.US Dynatronics Corporation 20200923 0 0.74 0.74 0.69 0.7 240100 0.7 down down correct
DZSI.US DZS Inc 20200923 0 9.67 9.9 8.87 8.96 30965 8.96 down down correct
EA.US Electronic Arts Inc 20200923 0 131.57 132.32 127.935 128.42 2444503 127.6149 down down correct
EAST.US Eastside Distilling Inc 20200923 0 1.15 1.18 1.08 1.105 46000 1.105 down down correct
EBAY.US eBay Inc 20200923 0 51.15 51.46 50.42 50.68 6502950 49.9658 down down correct
EBAYL.US eBay Inc. NT 56 20200923 0 25.7045 25.72 25.52 25.56 118281 24.8229 down down correct
EBIX.US Ebix Inc 20200923 0 19.56 20.19 19.34 19.425 328601 19.1772 down up incorrect
EBMT.US Eagle Bancorp Montana Inc 20200923 0 16.96 17.62 16.8 16.8 16778 16.3858 down down correct
EBON.US Ebang International Holdings Inc 20200923 0 9.7 10.2 9.6 9.96 337600 9.96 up down incorrect
EBSB.US Meridian Bancorp Inc 20200923 0 10.11 10.445 9.83 9.83 125363 9.6299 down down correct
EBTC.US Enterprise Bancorp Inc 20200923 0 20.6 20.865 20.01 20.01 15888 19.4277 down down correct
ECHO.US Echo Global Logistics Inc 20200923 0 25.67 26.57 25.67 25.85 130640 25.85 up up correct
ECOL.US US Ecology Inc 20200923 0 31.43 32.12 31.17 31.18 179604 31.18 down down correct
ECOLW.US US Ecology Inc 20200923 0 6.28 6.28 5.95 5.95 397 5.95 down down correct
ECOR.US electroCore Inc 20200923 0 1.74 1.8691 1.65 1.67 446214 1.67 down down correct
ECPG.US Encore Capital Group Inc 20200923 0 40.63 41 39.17 39.23 305222 39.23 down down correct
EDAP.US EDAP TMS S.A 20200923 0 4.3 4.4199 4.2 4.32 154488 4.32 up down incorrect
EDIT.US Editas Medicine Inc 20200923 0 32.68 33.14 31.38 31.45 601100 31.45 down down correct
EDRY.US EuroDry Ltd 20200923 0 3.54 3.58 3.447 3.53 14900 3.53 down up incorrect
EDSA.US Edesa Biotech Inc 20200923 0 7.47 7.75 7.28 7.46 197100 7.46 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20200923 0 3.16 3.175 2.9 2.93 70300 2.93 down down correct
EDUC.US Educational Development Corporation 20200923 0 14.51 14.75 14.03 14.09 9666 13.5225 down down correct
EEFT.US Euronet Worldwide Inc 20200923 0 92.24 93.6 88.18 88.22 337056 88.22 down down correct
EFOI.US Energy Focus Inc 20200923 0 7.37 7.5253 6.76 6.82 50405 6.82 down up incorrect
EFSC.US Enterprise Financial Services Corp 20200923 0 26.14 26.67 25.4 25.4 129517 24.8711 down down correct
EGAN.US eGain Corporation 20200923 0 13.8 13.945 13.17 13.26 201651 13.26 down down correct
EGBN.US Eagle Bancorp Inc 20200923 0 25.22 26.52 24.97 25.05 177959 24.3035 down down correct
EGLE.US Eagle Bulk Shipping Inc 20200923 0 16.05 16.75 16.05 16.25 89655 15.4369 up up correct
EGLX.US Enthusiast Gaming Holdings Inc 20200923 0 1.18 1.1945 1.16 1.18 28929 1.18
EGRX.US Eagle Pharmaceuticals Inc 20200923 0 39.82 40.32 39.5 39.54 136060 39.54 down down correct
EH.US EHang Holdings Limited 20200923 0 9.1 9.1 8.52 8.68 80900 8.68 down down correct
EHTH.US eHealth Inc 20200923 0 75.54 75.61 72.13 72.43 913643 72.43 down down correct
EIGR.US Eiger BioPharmaceuticals Inc 20200923 0 9.7 9.8 9.29 9.32 325400 9.32 down down correct
EIOAX.US EIOAX 20200923 0 9.4 9.4 9.4 9.4 0 9.2143
EIOMX.US EIOMX 20200923 0 9.33 9.33 9.33 9.33 0 9.1001
EKSO.US Ekso Bionics Holdings Inc 20200923 0 4.55 4.7299 4.4 4.41 62239 4.41 down up incorrect
ELDN.US Eledon Pharmaceuticals Inc 20200923 0 0.9902 1.02 0.8713 0.9691 65711 17.4438 down down correct
ELMS.US Forum Merger III Corp 20200923 0 10.1 10.2 9.885 9.89 26858 9.89 down down correct
ELMSW.US Electric Last Mile Solutions Inc 20200923 0 10.5 10.5 10.3 10.36 11100 10.36 down up incorrect
ELOX.US Eloxx Pharmaceuticals Inc 20200923 0 2.86 3.1084 2.64 2.68 89160 2.68 down up incorrect
ELSE.US Electro 20200923 0 3.525 3.5482 3.44 3.45 4643 3.45 down down correct
ELTK.US Eltek Ltd 20200923 0 4.8643 4.9394 4.64 4.7 16873 4.7 down down correct
EMCF.US Emclaire Financial Corp 20200923 0 26.6692 26.6692 26.39 26.5 834 25.0786 down down correct
EMKR.US EMCORE Corporation 20200923 0 3.2291 3.3099 3.18 3.23 52680 3.23 up up correct
EML.US The Eastern Company 20200923 0 20.7 21 20.685 20.77 9890 20.3436 up up correct
ENDP.US Endo International plc 20200923 0 3.14 3.235 3.04 3.065 3726140 3.065 down down correct
ENG.US ENGlobal Corporation 20200923 0 0.8 0.81 0.75 0.76 30700 0.76 down up incorrect
ENLV.US Enlivex Therapeutics Ltd 20200923 0 5.07 5.1 4.77 4.88 32952 4.88 down down correct
ENOB.US Enochian Biosciences Inc 20200923 0 3.65 3.72 3.57 3.57 56858 3.57 down down correct
ENPH.US Enphase Energy Inc 20200923 0 71.85 74.76 69.44 70.27 2796879 70.27 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20200923 0 10.94 10.94 10.68 10.68 400 10.68 down down correct
ENSG.US The Ensign Group Inc 20200923 0 55.45 56.15 53.97 54.15 288878 53.9625 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20200923 0 44.49 44.49 42.9 43.36 178907 43.36 down down correct
ENTG.US Entegris Inc 20200923 0 67.14 68.46 66.665 66.91 1063096 66.6609 down down correct
ENTX.US Entera Bio Ltd 20200923 0 1.34 1.34 1.22 1.3 74200 1.3 down down correct
ENTXW.US Entera Bio Ltd. WT EXP 062723 20200923 0 0.1101 0.1103 0.11 0.11 19446 0.11 down down correct
ENVB.US Enveric Biosciences Inc 20200923 0 1.06 1.14 1.06 1.1 21297 4.4 up up correct
EOLS.US Evolus Inc 20200923 0 3.88 3.925 3.69 3.72 634457 3.72 down down correct
EPAY.US Bottomline Technologies (de) Inc 20200923 0 42.78 43.32 41.16 41.41 245258 41.41 down down correct
EPIX.US ESSA Pharma Inc 20200923 0 6.87 6.99 6.09 6.45 119400 6.45 down down correct
EPSN.US Epsilon Energy Ltd 20200923 0 3.1 3.1 3.01 3.03 12091 3.03 down down correct
EPZM.US Epizyme Inc 20200923 0 12.65 12.84 11.92 11.94 574770 11.94 down down correct
EQ.US Equillium Inc 20200923 0 6.27 6.51 5.59 5.61 351324 5.61 down down correct
EQBK.US Equity Bancshares Inc 20200923 0 14.38 15.115 14.13 14.16 37198 14.127 down down correct
EQIX.US Equinix Inc. (REIT) 20200923 0 729.3902 754.12 729.3902 730.67 317931 716.9484 up up correct
EQOS.US Diginex Limited 20200923 0 9.53 9.65 8.81 9 88701 9 down down correct
ERES.US East Resources Acquisition Company 20200923 0 9.75 9.839 9.73 9.75 40734 9.75
ERESU.US East Resources Acquisition Company 20200923 0 10.07 10.07 10.02 10.06 18500 10.06 down down correct
ERESW.US East Resources Acquisition Company 20200923 0 0.799 0.799 0.71 0.729 78039 0.729 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20200923 0 10.8 10.8399 10.55 10.58 6175366 10.2967 down down correct
ERIE.US Erie Indemnity Company 20200923 0 210.42 210.42 202.88 203.31 409377 196.7969 down down correct
ERII.US Energy Recovery Inc 20200923 0 8.05 8.15 7.91 7.98 350838 7.98 down down correct
ERYP.US ERYTECH Pharma S.A 20200923 0 6.4 6.63 5.95 6.63 15454 6.63 up up correct
ESBK.US Elmira Savings Bank 20200923 0 10.42 10.73 10.4 10.66 3073 10.1376 up up correct
ESCA.US Escalade Incorporated 20200923 0 19.91 21.1 19.5 20.17 154329 19.5117 up up correct
ESEA.US Euroseas Ltd 20200923 0 2.26 2.32 2.26 2.31 20000 2.31 up up correct
ESGR.US Enstar Group Limited 20200923 0 155.38 158.25 152.97 154.01 108600 154.01 down down correct
ESGRO.US Enstar Group Limited 20200923 0 26.6288 26.7399 26.02 26.3 16847 24.2692 down down correct
ESGRP.US Enstar Group Limited 20200923 0 27.1 27.1 26.38 26.51 11556 24.5622 down down correct
ESLT.US Elbit Systems Ltd 20200923 0 122.61 123.1 120 120.07 30205 118.1878 down down correct
ESPR.US Esperion Therapeutics Inc 20200923 0 37.3 37.88 35.19 35.31 493519 35.31 down up incorrect
ESQ.US Esquire Financial Holdings Inc 20200923 0 15.6 15.6 14.54 14.54 19700 14.54 down down correct
ESSA.US ESSA Bancorp Inc 20200923 0 11.9 11.949 11.21 11.32 17126 10.9232 down down correct
ESSC.US East Stone Acquisition Corporation 20200923 0 9.87 9.9 9.8 9.84 54600 9.84 down down correct
ESSCR.US East Stone Acquisition Corporation 20200923 0 0.2 0.2111 0.2 0.21 12850 0.21 up up correct
ESSCU.US East Stone Acquisition Corporation 20200923 0 10.25 10.25 10.2 10.2 21900 10.2 down up incorrect
ESSCW.US East Stone Acquisition Corporation 20200923 0 0.235 0.25 0.2103 0.22 274759 0.22 down down correct
ESTA.US Establishment Labs Holdings Inc 20200923 0 17.51 17.99 17.25 17.25 38000 17.25 down down correct
ESXB.US Community Bankers Trust Corporation 20200923 0 4.98 5.1399 4.91 4.94 50967 4.7663 down down correct
ET.US PE 20200923 0 20.47 20.47 19.18 19.35 35649 18.1403 down down correct
ETAC.US E.Merge Technology Acquisition Corp 20200923 0 9.95 9.95 9.95 9.95 221 9.95
ETACU.US E.Merge Technology Acquisition Corp 20200923 0 10.19 10.2 10.19 10.2 1700 10.2 up up correct
ETACW.US E.Merge Technology Acquisition Corp 20200923 0 1.37 1.37 1.16 1.29 16406 1.29 down up incorrect
ETNB.US 89bio Inc 20200923 0 25.15 25.25 23.75 24.34 223000 24.34 down down correct
ETON.US Eton Pharmaceuticals Inc 20200923 0 8.65 8.83 8.52 8.63 395700 8.63 down down correct
ETSY.US Etsy Inc 20200923 0 119.29 121.37 114.05 115.09 4063584 115.09 down down correct
ETTX.US Entasis Therapeutics Holdings Inc 20200923 0 2.62 2.64 2.46 2.49 114882 2.49 down down correct
EVBG.US Everbridge Inc 20200923 0 133.86 135.93 128.33 128.75 356011 128.75 down up incorrect
EVER.US EverQuote Inc 20200923 0 42.18 42.63 39.95 40.47 301300 40.47 down up incorrect
EVFM.US Evofem Biosciences Inc 20200923 0 2.27 2.28 2.08 2.12 4089127 2.12 down down correct
EVGN.US Evogene Ltd 20200923 0 3.35 3.44 2.88 2.91 1789700 2.91 down up incorrect
EVK.US Ever 20200923 0 0.9535 0.9535 0.8212 0.85 15790 0.85 down down correct
EVLO.US Evelo Biosciences Inc 20200923 0 4.44 4.455 4.2 4.205 112500 4.205 down down correct
EVOK.US Evoke Pharma Inc 20200923 0 4.66 4.841 4.4 4.43 214600 4.43 down down correct
EVOL.US Evolving Systems Inc 20200923 0 1.02 1.08 1 1 28500 1 down down correct
EVOP.US EVO Payments Inc 20200923 0 24.59 25.03 23.86 23.92 236800 23.92 down up incorrect
EWBC.US East West Bancorp Inc 20200923 0 31.97 32.49 30.82 30.85 798160 30.0651 down down correct
EXAS.US Exact Sciences Corporation 20200923 0 73 76.35 72.62 74.35 1544513 74.35 up up correct
EXC.US Exelon Corporation 20200923 0 35.1766 35.39 34.4 34.48 5043841 33.0422 down down correct
EXEL.US Exelixis Inc 20200923 0 25.52 25.66 23.55 23.72 2919200 23.72 down down correct
EXLS.US ExlService Holdings Inc 20200923 0 63.68 64.16 61.8 61.86 242357 61.86 down down correct
EXPD.US Expeditors International of Washington Inc 20200923 0 89.67 90.7 88.65 88.74 1017117 87.4103 down up incorrect
EXPE.US Expedia Group Inc 20200923 0 93.38 95.3 91.68 91.92 1874476 91.92 down down correct
EXPI.US eXp World Holdings Inc 20200923 0 39.69 40.17 36.76 37.04 609054 18.4885 down down correct
EXPO.US Exponent Inc 20200923 0 73.68 73.88 71.08 71.4 560080 70.6823 down down correct
EXTR.US Extreme Networks Inc 20200923 0 4.1 4.14 3.84 3.86 967700 3.86 down up incorrect
EYE.US National Vision Holdings Inc 20200923 0 39.21 39.48 37.505 37.63 579100 37.63 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20200923 0 3.81 3.82 3.65 3.66 20874 3.66 down down correct
EYEN.US Eyenovia Inc 20200923 0 3.13 3.2 3.05 3.1 106600 3.1 down down correct
EYES.US Second Sight Medical Products Inc 20200923 0 0.84 0.87 0.8251 0.8347 94568 0.8347 down down correct
EYESW.US Second Sight Medical Products Inc. Warrants 20200923 0 0.0503 0.06 0.0503 0.06 1326 0.06 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20200923 0 0.5718 0.5718 0.527 0.5408 454043 5.408 down down correct
EZPW.US EZCORP Inc 20200923 0 5.17 5.23 4.96 4.99 384006 4.99 down down correct
FAMI.US Farmmi Inc 20200923 0 0.93 0.99 0.88 0.89 557700 0.89 down up incorrect
FANG.US Diamondback Energy Inc 20200923 0 31.61 32.02 29.86 29.9 2398032 28.9461 down up incorrect
FANH.US Fanhua Inc 20200923 0 18.14 18.14 17.61 17.66 54655 16.2727 down down correct
FARM.US Farmer Bros. Co 20200923 0 4.8 4.91 4.46 4.53 124206 4.53 down down correct
FARO.US FARO Technologies Inc 20200923 0 56.99 57.6 55.47 55.67 69603 55.67 down down correct
FAST.US Fastenal Company 20200923 0 44.57 44.95 44.095 44.19 2939869 42.6586 down down correct
FAT.US FAT Brands Inc 20200923 0 6.35 6.35 5.95 5.9632 40005 5.6907 down down correct
FATBP.US FAT Brands Inc 20200923 0 15.05 15.05 15.05 15.05 1200 13.2096
FATBW.US FAT Brands Inc 20200923 0 1.5 1.5 1.5 1.5 1446 1.5
FATE.US Fate Therapeutics Inc 20200923 0 36.88 38.38 36.2 36.47 986215 36.47 down down correct
FB.US Meta Platforms Inc. 20200923 0 255.26 257.9921 248.15 249.02 19641270 249.02 down down correct
FBIO.US Fortress Biotech Inc 20200923 0 4.42 4.45 3.93 3.97 1977500 3.97 down down correct
FBIOP.US Fortress Biotech Inc 20200923 0 18.91 18.91 18.5 18.554 13789 16.3507 down down correct
FBIZ.US First Business Financial Services Inc 20200923 0 14.01 14.155 13.66 13.74 24057 13.2398 down up incorrect
FBMS.US The First Bancshares Inc 20200923 0 20.31 21.4187 19.52 19.71 78821 19.3169 down down correct
FBNC.US First Bancorp 20200923 0 20.34 20.77 19.79 19.88 231932 19.3306 down down correct
FBRX.US Forte Biosciences Inc 20200923 0 43.28 46.99 41.9713 46.52 90714 46.52 up up correct
FCAP.US First Capital Inc 20200923 0 55.55 57.2 55.55 56 4540 54.5286 up up correct
FCBC.US First Community Bankshares Inc 20200923 0 18.02 18.4471 17.29 17.29 49275 16.4645 down down correct
FCCO.US First Community Corporation 20200923 0 13.82 14.03 13.065 13.24 9190 12.8007 down down correct
FCCY.US 1st Constitution Bancorp 20200923 0 11.77 11.9 11.16 11.27 10866 10.9806 down down correct
FCEL.US FuelCell Energy Inc 20200923 0 2.44 2.52 2.19 2.23 10733800 2.23 down down correct
FCFS.US FirstCash Inc 20200923 0 58.53 59.95 55.875 56.04 284372 54.9351 down up incorrect
FCNCA.US First Citizens BancShares Inc 20200923 0 318.02 326.06 311.205 312.19 27516 311.2358 down down correct
FCNCP.US First Citizens BancShares Inc 20200923 0 26.62 26.78 26.4 26.57 83500 24.947 down down correct
FCRD.US First Eagle Alternative Capital BDC Inc 20200923 0 2.58 2.64 2.55 2.55 48600 2.2668 down down correct
FCREX.US FCREX 20200923 0 12.39 12.39 12.39 12.39 0 11.4196
FCRIX.US FCRIX 20200923 0 12.43 12.43 12.43 12.43 0 11.4133
FCRUX.US FCRUX 20200923 0 12.37 12.37 12.37 12.37 0 12.37
FDBC.US Fidelity D & D Bancorp Inc 20200923 0 50.29 50.29 48.5 49.38 5043 48.0127 down down correct
FDUS.US Fidus Investment Corporation 20200923 0 9.76 9.8 9.35 9.36 224021 8.3287 down down correct
FDUSG.US FDUSG 20200923 0 24.07 24.09 24.05 24.05 9700 22.4987 down down correct
FDUSZ.US Fidus Investment Corporation 20200923 0 24.6 24.685 24.5 24.5 45200 22.763 down down correct
FEIM.US Frequency Electronics Inc 20200923 0 10.01 10.25 10 10.21 9000 10.21 up up correct
FELE.US Franklin Electric Co. Inc 20200923 0 57.81 58.335 56.58 56.59 115320 55.9714 down down correct
FENC.US Fennec Pharmaceuticals Inc 20200923 0 6.09 6.16 5.79 5.82 193309 5.82 down down correct
FEYE.US Mandiant Inc 20200923 0 13.11 13.1216 12.68 12.74 3976877 12.74 down up incorrect
FFBC.US First Financial Bancorp 20200923 0 11.88 12.63 11.39 11.4 638005 10.819 down down correct
FFBW.US FFBW Inc 20200923 0 9.56 9.56 9.25 9.352 5400 9.352 down up incorrect
FFHL.US Fuwei Films (Holdings) Co. Ltd 20200923 0 3.57 4.1 3.43 3.83 210904 3.83 up up correct
FFIC.US Flushing Financial Corporation 20200923 0 10.74 11.12 10.45 10.46 155855 9.9624 down down correct
FFIE.US Faraday Future Intelligent Electric Inc 20200923 0 9.75 9.77 9.75 9.76 514600 9.76 up down incorrect
FFIN.US First Financial Bankshares Inc 20200923 0 27.44 27.955 26.85 26.88 390315 26.4629 down down correct
FFIV.US F5 Networks Inc 20200923 0 121.22 122.11 118.45 118.87 653114 118.87 down down correct
FFNW.US First Financial Northwest Inc 20200923 0 9.38 9.38 8.88 8.93 17210 8.5958 down down correct
FFWM.US First Foundation Inc 20200923 0 12.83 13.26 12.29 12.4 362486 12.1583 down down correct
FGBI.US First Guaranty Bancshares Inc 20200923 0 11.75 12.03 11.7 11.7 9214 10.2001 down down correct
FGEN.US FibroGen Inc 20200923 0 43.97 44.52 43.54 44 614349 44 up up correct
FGF.US FG Financial Group Inc 20200923 0 3.91 3.91 3.87 3.87 592 3.87 down up incorrect
FGFPP.US FG Financial Group Inc 20200923 0 24.46 24.645 24.35 24.5 2500 22.1576 up down incorrect
FHB.US First Hawaiian Inc 20200923 0 14.91 15.235 14.58 14.59 1026241 13.8799 down down correct
FIBK.US First Interstate BancSystem Inc 20200923 0 31.03 31.895 30.51 30.52 275571 29.062 down up incorrect
FINW.US FinWise Bancorp Common Stock 20200923 0 155.625 155.625 155.625 155.625 0 155.625
FISI.US Financial Institutions Inc 20200923 0 15.06 15.63 14.6 14.62 77930 13.9572 down up incorrect
FISV.US Fiserv Inc 20200923 0 100.56 101.37 98.5 99.35 4648583 99.35 down up incorrect
FITB.US Fifth Third Bancorp 20200923 0 20.17 20.665 19.55 19.56 5745713 18.72 down up incorrect
FITBI.US Fifth Third Bancorp 20200923 0 27.35 27.35 26.72 26.95 49572 25.0504 down down correct
FITBO.US Fifth Third Bancorp 20200923 0 26.12 26.12 25.62 25.73 26100 24.2861 down down correct
FITBP.US Fifth Third Bancorp 20200923 0 26.65 26.65 26.13 26.17 8900 24.399 down down correct
FIVE.US Five Below Inc 20200923 0 128.89 130.54 127.03 127.3 546095 127.3 down down correct
FIVN.US Five9 Inc 20200923 0 125.82 128.45 123.34 123.6 439086 123.6 down down correct
FIXX.US Homology Medicines Inc 20200923 0 11.2 11.45 10.72 10.74 335100 10.74 down down correct
FIZZ.US National Beverage Corp 20200923 0 73.23 74.6658 71.23 71.34 491602 31.5572 down down correct
FKWL.US Franklin Wireless Corp 20200923 0 15.25 15.25 15 15 960 15 down down correct
FLDM.US Fluidigm Corporation 20200923 0 8.35 8.47 7.32 7.44 3174099 7.44 down down correct
FLEX.US Flex Ltd 20200923 0 10.77 10.955 10.38 10.41 2156283 10.41 down down correct
FLGT.US Fulgent Genetics Inc 20200923 0 39.61 40.69 38.69 39.86 1140500 39.86 up up correct
FLIC.US The First of Long Island Corporation 20200923 0 14.5 14.62 14.16 14.19 66839 13.5057 down down correct
FLL.US Full House Resorts Inc 20200923 0 1.92 1.95 1.83 1.83 93900 1.83 down down correct
FLMN.US Falcon Minerals Corporation 20200923 0 2.515 2.515 2.31 2.32 131014 2.0358 down down correct
FLMNW.US Falcon Minerals Corporation WT EXP 072122 20200923 0 0.0781 0.0781 0.07 0.07 8364 0.07 down up incorrect
FLNT.US Fluent Inc 20200923 0 2.87 2.88 2.58 2.6 229000 2.6 down down correct
FLUX.US Flux Power Holdings Inc 20200923 0 5.72 6.1015 4.95 5.17 413327 5.17 down down correct
FLWS.US 1 20200923 0 24.28 25.21 23.89 24.42 1357984 24.42 up up correct
FLXN.US Flexion Therapeutics Inc 20200923 0 11.08 11.11 10.51 10.52 486412 10.52 down down correct
FLXS.US Flexsteel Industries Inc 20200923 0 23.88 24.6 23.88 24.21 68774 23.6485 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20200923 0 20.77 21.02 19.65 19.79 17079 18.9316 down down correct
FMBH.US First Mid Bancshares Inc 20200923 0 23.05 23.6078 22.24 22.39 23032 21.6451 down down correct
FMBI.US First Midwest Bancorp Inc 20200923 0 11.08 11.38 10.66 10.67 896129 10.1432 down up incorrect
FMBIO.US First Midwest Bancorp Inc 20200923 0 26.23 26.28 25.96 26.15 8600 24.1787 down down correct
FMBIP.US First Midwest Bancorp Inc 20200923 0 26.2 26.25 26.0686 26.1 21693 24.1242 down down correct
FMNB.US Farmers National Banc Corp 20200923 0 10.51 10.66 10.05 10.15 78040 9.7908 down down correct
FMTX.US Forma Therapeutics Holdings Inc 20200923 0 44.43 48.77 42.42 43.27 283200 43.27 down down correct
FNCB.US FNCB Bancorp Inc 20200923 0 5.53 5.62 5.11 5.2 36477 4.9852 down down correct
FNHC.US FedNat Holding Company 20200923 0 7.15 7.15 6.58 6.65 74265 6.5571 down down correct
FNKO.US Funko Inc 20200923 0 5.93 6.09 5.7 5.77 694000 5.77 down down correct
FNLC.US The First Bancorp Inc 20200923 0 19.857 19.885 19.25 19.34 18983 18.2378 down up incorrect
FNWB.US First Northwest Bancorp 20200923 0 10.5037 10.5037 9.4982 9.57 22509 9.3945 down down correct
FNWD.US Finward Bancorp Common Stock 20200923 0 31.35 31.95 31 31 1300 29.7744 down up incorrect
FOCS.US Focus Financial Partners Inc 20200923 0 32.62 33.15 31.11 31.18 325100 31.18 down down correct
FOLD.US Amicus Therapeutics Inc 20200923 0 13.79 13.82 13.3 13.32 1487554 13.32 down down correct
FONR.US FONAR Corporation 20200923 0 23.89 23.985 22.34 22.38 26506 22.38 down up incorrect
FORD.US Forward Industries Inc 20200923 0 1.45 1.49 1.3613 1.38 289587 1.38 down down correct
FORM.US FormFactor Inc 20200923 0 24.26 24.8 23.79 23.85 380417 23.85 down down correct
FORR.US Forrester Research Inc 20200923 0 31.68 32.16 30.88 31.41 48300 31.41 down down correct
FORTY.US Formula Systems (1985) Ltd 20200923 0 81 81 81 81 307 79.7942
FOSL.US Fossil Group Inc 20200923 0 7.56 7.6 7.025 7.03 845294 7.03 down up incorrect
FOX.US Fox Corporation 20200923 0 27.01 27.06 25.855 25.98 1276554 25.6501 down down correct
FOXA.US Fox Corporation 20200923 0 26.59 26.97 25.86 25.91 3726141 25.6024 down down correct
FOXF.US Fox Factory Holding Corp 20200923 0 75.46 76.86 71.82 72.1 672329 72.1 down down correct
FPAY.US FlexShopper Inc 20200923 0 1.76 1.78 1.72 1.72 86921 1.72 down down correct
FRAF.US Franklin Financial Services Corporation 20200923 0 21.69 21.69 19.6 21.12 4181 20.02 down up incorrect
FRBA.US First Bank 20200923 0 6.43 6.43 6.05 6.09 28918 6.0004 down down correct
FRBK.US Republic First Bancorp Inc 20200923 0 2 2.04 1.96 1.98 151900 1.98 down up incorrect
FREE.US Whole Earth Brands Inc 20200923 0 8.19 8.26 7.99 7.99 378154 7.99 down down correct
FREEW.US FREEW 20200923 0 0.9498 0.96 0.83 0.8551 56758 0.8551 down down correct
FREQ.US Frequency Therapeutics Inc 20200923 0 22.43 22.465 20.16 20.37 188100 20.37 down down correct
FRG.US Franchise Group Inc 20200923 0 24.08 24.08 21.95 22.19 203800 21.2164 down down correct
FRGAP.US Franchise Group Inc 20200923 0 24.85 24.85 24.7 24.74 40700 22.8829 down up incorrect
FRGI.US Fiesta Restaurant Group Inc 20200923 0 10.07 10.58 10.005 10.17 194430 10.17 up up correct
FRHC.US Freedom Holding Corp 20200923 0 24.35 24.8994 23.91 24.37 699289 24.37 up up correct
FRLN.US Freeline Therapeutics Holdings plc 20200923 0 17.02 17.4122 16.51 16.51 9284 16.51 down down correct
FRME.US First Merchants Corporation 20200923 0 22.2 22.745 21.81 21.83 255518 21.097 down up incorrect
FROG.US JFrog Ltd 20200923 0 77.7 83.5 71.66 75.5 2604001 75.5 down up incorrect
FROPX.US FROPX 20200923 0 17.27 17.27 17.27 17.27 0 15.2381
FRPH.US FRP Holdings Inc 20200923 0 40.63 40.77 39.56 39.75 46600 39.75 down down correct
FRPT.US Freshpet Inc 20200923 0 106.88 107.03 104.29 104.83 228291 104.83 down down correct
FRST.US Primis Financial Corp 20200923 0 8.38 8.51 8.22 8.25 103800 7.948 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20200923 0 0.94 0.945 0.861 0.884 1184100 0.884 down down correct
FRTA.US Forterra Inc 20200923 0 10.85 11.28 10.51 10.54 1053400 10.54 down down correct
FSBW.US FS Bancorp Inc 20200923 0 40.79 40.79 39.46 39.46 9771 19.3578 down down correct
FSEA.US First Seacoast Bancorp 20200923 0 6.72 6.759 6.702 6.759 1718 6.759 up down incorrect
FSFG.US First Savings Financial Group Inc 20200923 0 48 48.29 48 48.28 3003 15.7931 up up correct
FSLR.US First Solar Inc 20200923 0 62.07 63.84 61.8 62.02 2785012 62.02 down down correct
FSTR.US L.B. Foster Company 20200923 0 13.1 13.37 11.91 12.18 33757 12.18 down down correct
FSTX.US F 20200923 0 1.34 1.38 1.31 1.35 54714 5.4 up up correct
FSV.US FirstService Corporation 20200923 0 124.69 126.17 122.92 123.3 32013 122.5905 down down correct
FTDR.US Frontdoor Inc 20200923 0 42.04 42.29 40 40.53 498900 40.53 down down correct
FTEK.US Fuel Tech Inc 20200923 0 0.706 0.71 0.65 0.65 162684 0.65 down down correct
FTFT.US Future FinTech Group Inc 20200923 0 2.04 2.04 1.87 1.91 42411 1.91 down down correct
FTHM.US Fathom Holdings Inc 20200923 0 15.36 15.36 14.53 14.83 71700 14.83 down down correct
FTNT.US Fortinet Inc 20200923 0 119.46 119.8 114.7 115.27 1081633 115.27 down down correct
FULC.US Fulcrum Therapeutics Inc 20200923 0 8.17 8.34 7.96 8.05 135800 8.05 down down correct
FULT.US Fulton Financial Corporation 20200923 0 9.21 9.385 9.01 9.01 1420914 8.5009 down down correct
FUNC.US First United Corporation 20200923 0 11.4 11.56 11.37 11.37 20318 10.8872 down down correct
FUND.US Sprott Focus Trust Inc 20200923 0 5.98 6 5.85 5.86 43564 5.198 down down correct
FUSB.US First US Bancshares Inc 20200923 0 7 7 7 7 242 6.8975
FUSN.US Fusion Pharmaceuticals Inc 20200923 0 12.61 12.8 12.26 12.27 146442 12.27 down down correct
FUTU.US Futu Holdings Limited 20200923 0 29.85 31.35 29.46 29.65 868400 29.65 down down correct
FUV.US Arcimoto Inc 20200923 0 6.57 6.69 6.03 6.06 1310679 6.06 down down correct
FVCB.US FVCBankcorp Inc 20200923 0 9.81 9.81 9.37 9.45 16100 9.45 down down correct
FVE.US Five Star Senior Living Inc 20200923 0 5.02 5.0649 4.78 4.8 43559 4.8 down down correct
FWBI.US First Wave BioPharma Inc 20200923 0 0.7742 0.7742 0.732 0.754 88916 0.754 down up incorrect
FWONA.US Formula One Group 20200923 0 31.94 32.72 31.71 32.06 131000 32.06 up up correct
FWONK.US Formula One Group 20200923 0 35.15 35.42 34.74 34.82 952900 34.82 down down correct
FWRD.US Forward Air Corporation 20200923 0 55.93 56.82 54.27 54.3 210484 53.6595 down down correct
FXNC.US First National Corporation 20200923 0 13.48 14 13.2607 13.701 65076 13.2838 up up correct
GABC.US German American Bancorp Inc 20200923 0 26.7 27.7663 26.02 26.11 70056 25.4018 down down correct
GAIA.US Gaia Inc 20200923 0 9.65 9.81 9.63 9.68 63667 9.68 up up correct
GAIN.US Gladstone Investment Corporation 20200923 0 9.18 9.24 8.94 8.97 171274 8.1747 down up incorrect
GALT.US Galectin Therapeutics Inc 20200923 0 2.69 2.69 2.55 2.58 92900 2.58 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20200923 0 8.155 8.34 8.1 8.2 12957 8.2 up up correct
GAN.US GAN Limited 20200923 0 16.86 16.918 15.1 15.13 1084923 15.13 down down correct
GASS.US StealthGas Inc 20200923 0 2.7 2.76 2.63 2.73 22700 2.73 up up correct
GBCI.US Glacier Bancorp Inc 20200923 0 30.89 31.625 30.25 30.26 478615 29.0412 down down correct
GBDC.US Golub Capital BDC Inc 20200923 0 13.19 13.22 12.76 12.77 621722 11.5877 down up incorrect
GBIO.US Generation Bio Co 20200923 0 28.15 29.485 27.28 27.47 100536 27.47 down down correct
GBLI.US Global Indemnity Group LLC 20200923 0 21.84 22.6526 21.3 21.39 18235 20.2049 down down correct
GBLIL.US Global Indemnity Limited SUB NT 47 20200923 0 26.87 26.87 26.55 26.55 3262 24.1904 down down correct
GBT.US Global Blood Therapeutics Inc 20200923 0 53.94 55.2 52.76 53.72 851800 53.72 down up incorrect
GCBC.US Greene County Bancorp Inc 20200923 0 22.29 22.29 21.93 21.95 3505 21.4691 down down correct
GCMG.US GCM Grosvenor Inc 20200923 0 10.5 10.55 10.29 10.39 80300 10.1002 down up incorrect
GCREX.US Griffin Institutional Access Real Estate 20200923 0 23.75 23.75 23.75 23.75 0 22.2404
GDEN.US Golden Entertainment Inc 20200923 0 13.81 14.3 13.185 13.23 286930 13.23 down down correct
GDRX.US GoodRx Holdings Inc 20200923 0 46.7 51.78 45.5 50.5 22724400 50.5 up up correct
GDS.US GDS Holdings Limited 20200923 0 79.54 79.71 76.32 77.49 944300 77.49 down down correct
GDYN.US Grid Dynamics Holdings Inc 20200923 0 7.17 7.44 6.65 6.74 211000 6.74 down up incorrect
GECC.US Great Elm Capital Corporation 20200923 0 3.54 3.6 3.36 3.44 167306 2.9776 down down correct
GECCM.US GECCM 20200923 0 20.57 22.2 20.57 21.75 45461 21.75 up up correct
GECCN.US Great Elm Capital 20200923 0 20.13 22.71 20.13 22.18 63800 20.4282 up up correct
GEG.US Great Elm Group Inc 20200923 0 2.41 2.5338 2.3174 2.5338 3509 2.5338 up up correct
GENC.US Gencor Industries Inc 20200923 0 11.09 11.26 10.78 10.86 20700 10.86 down up incorrect
GENE.US Genetic Technologies Limited 20200923 0 3.4 3.46 3.22 3.25 530378 3.25 down down correct
GEOS.US Geospace Technologies Corporation 20200923 0 5.94 6.03 5.73 5.75 64400 5.75 down up incorrect
GERN.US Geron Corporation 20200923 0 1.8 1.83 1.65 1.68 3412076 1.68 down down correct
GEVO.US Gevo Inc 20200923 0 0.919 0.93 0.8 0.8491 11195290 0.8491 down down correct
GFED.US Guaranty Federal Bancshares Inc 20200923 0 14.4 14.4 14.4 14.4 149 13.8419
GFN.US General Finance Corporation 20200923 0 6.25 6.49 6.25 6.32 32538 6.32 up up correct
GGAL.US Grupo Financiero Galicia S.A 20200923 0 7.33 7.63 6.84 6.86 1511740 6.7335 down down correct
GH.US Guardant Health Inc 20200923 0 107.74 109.4 105.63 105.85 656500 105.85 down up incorrect
GHSI.US Guardion Health Sciences Inc 20200923 0 1.398 1.41 1.26 1.362 583467 1.362 down down correct
GIFI.US Gulf Island Fabrication Inc 20200923 0 3.05 3.05 3.01 3.02 26900 3.02 down down correct
GIGM.US GigaMedia Limited 20200923 0 2.87 2.98 2.87 2.98 39500 2.98 up up correct
GIII.US G 20200923 0 14.9 15.3 14.27 14.3 919298 14.3 down down correct
GILD.US Gilead Sciences Inc 20200923 0 63.51 64.08 62.995 63.09 8520245 59.8282 down down correct
GILT.US Gilat Satellite Networks Ltd 20200923 0 5.6 5.77 5.55 5.65 222373 4.8763 up up correct
GIREX.US Griffin Institutional Access Real Estate 20200923 0 24.67 24.67 24.67 24.67 0 23.1016
GLAD.US Gladstone Capital Corporation 20200923 0 7.45 7.55 7.34 7.36 146425 6.6928 down down correct
GLADL.US GLADL 20200923 0 23.73 24.5 23.73 24.5 1400 22.9324 up down incorrect
GLBFX.US GL Beyond Income Fund 20200923 0 0.78 0.78 0.78 0.78 0 0.78
GLBS.US Globus Maritime Limited 20200923 0 0.121 0.1223 0.1081 0.1099 11115330 10.99 down down correct
GLBZ.US Glen Burnie Bancorp 20200923 0 10.24 10.4522 10.24 10.25 1157 9.8932 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20200923 0 8.96 9.09 8.77 8.78 527010 8.78 down down correct
GLG.US TD Holdings Inc 20200923 0 2.65 2.6726 2.51 2.51 74837 2.51 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20200923 0 3.9634 3.9634 3.76 3.8 34139 3.8 down up incorrect
GLNG.US Golar LNG Limited 20200923 0 11.35 11.63 10.13 10.14 2020274 10.14 down down correct
GLPG.US Galapagos NV 20200923 0 139.16 139.71 136.93 137.04 125530 137.04 down down correct
GLPI.US Gaming and Leisure Properties Inc 20200923 0 36.3 36.98 35.59 35.62 1494050 33.3925 down down correct
GLRE.US Greenlight Capital Re Ltd 20200923 0 6.41 6.46 6.22 6.25 128733 6.25 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20200923 0 24.49 24.49 24.49 24.49 0 22.9331
GLYC.US GlycoMimetics Inc 20200923 0 3.41 3.52 3.31 3.32 366500 3.32 down down correct
GMBL.US Esports Entertainment Group Inc 20200923 0 4.18 4.18 3.69 3.95 362168 3.95 down down correct
GMBLW.US Esports Entertainment Group Inc 20200923 0 2.5 2.5 2.1 2.3 11923 2.3 down down correct
GMDA.US Gamida Cell Ltd 20200923 0 4.24 4.34 4.1 4.15 92700 4.15 down down correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20200923 0 24.21 24.21 24.21 24.21 0 22.6711
GMTX.US Gemini Therapeutics Inc 20200923 0 11.4695 12.6 11.4695 11.52 3927 11.52 up up correct
GNCA.US Genocea Biosciences Inc 20200923 0 2.4 2.41 2.1 2.14 1011900 2.14 down down correct
GNFT.US Genfit SA 20200923 0 4.05 4.06 3.86 3.865 15300 3.865 down down correct
GNLN.US Greenlane Holdings Inc 20200923 0 2.18 2.25 1.83 1.99 233400 1.99 down down correct
GNPX.US Genprex Inc 20200923 0 3.62 3.6662 3.39 3.4 793579 3.4 down down correct
GNSS.US Genasys Inc 20200923 0 5.65 5.75 5.28 5.32 164000 5.32 down down correct
GNTX.US Gentex Corporation 20200923 0 25.34 25.645 25.27 25.29 1719543 24.8299 down up incorrect
GNTY.US Guaranty Bancshares Inc 20200923 0 23.93 24.435 23.17 23.25 11944 20.3183 down up incorrect
GNUS.US Genius Brands International Inc 20200923 0 1.15 1.24 1.1 1.11 25192600 1.11 down down correct
GO.US Grocery Outlet Holding Corp 20200923 0 39.19 39.55 37.79 37.82 805200 37.82 down down correct
GOCO.US GoHealth Inc 20200923 0 14 14.64 13.81 14.08 885069 14.08 up up correct
GOEV.US Canoo Inc 20200923 0 11.9 11.9309 10.9 11.11 2367790 11.11 down down correct
GOEVW.US Canoo Holdings Ltd 20200923 0 2.9 2.9 2.19 2.43 1708693 2.43 down down correct
GOGL.US Golden Ocean Group Limited 20200923 0 3.53 3.54 3.41 3.43 705248 2.926 down up incorrect
GOGO.US Gogo Inc 20200923 0 9.55 9.71 8.62 8.68 3139206 8.68 down down correct
GOOD.US Gladstone Commercial Corporation 20200923 0 16.9 17.16 15.98 16 333067 14.6074 down down correct
GOODN.US Gladstone Commercial Corporation 20200923 0 24.984 25.265 24.51 24.929 8500 23.0433 down down correct
GOOG.US Alphabet Inc 20200923 0 1458.78 1460.96 1407.7 1415.21 1657350 1415.21 down down correct
GOOGL.US Alphabet Inc 20200923 0 1452.09 1453.08 1402.68 1409.39 1886299 1409.39 down down correct
GOSS.US Gossamer Bio Inc 20200923 0 12.45 12.53 11.22 11.3 702600 11.3 down down correct
GOVX.US GeoVax Labs Inc 20200923 0 0.32 0.34 0.282 0.29 6529 5.8 down down correct
GP.US GreenPower Motor Company Inc 20200923 0 12.95 13 9.99 11.5 1660613 11.5 down down correct
GPP.US Green Plains Partners LP 20200923 0 7.05 7.05 6.61 6.63 19252 6.1552 down down correct
GPRE.US Green Plains Inc 20200923 0 14.85 14.98 13.91 13.92 473340 13.92 down down correct
GPRO.US GoPro Inc 20200923 0 4.24 4.25 4.05 4.1 3537962 4.1 down down correct
GRBK.US Green Brick Partners Inc 20200923 0 17.14 17.21 15.92 15.98 462771 15.98 down down correct
GRCY.US Greencity Acquisition Corporation 20200923 0 9.91 9.91 9.91 9.91 0 9.91
GRCYU.US Greencity Acquisition Corporation 20200923 0 10.01 10.01 10.01 10.01 0 10.01
GREE.US Greenidge Generation Holdings Inc 20200923 0 15.7391 15.7391 14.9565 14.9565 21655 14.9565 down down correct
GRFS.US Grifols S.A 20200923 0 15.71 16.29 15.71 16.25 1423484 15.6357 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20200923 0 24.99 24.99 24.99 24.99 0 23.4013
GRIL.US Muscle Maker Inc 20200923 0 1.57 1.57 1.5 1.52 680500 1.52 down down correct
GRIN.US Grindrod Shipping Holdings Ltd 20200923 0 3.7 3.865 3.54 3.54 3095 3.3654 down down correct
GRMN.US Garmin Ltd 20200923 0 96.12 96.31 93.21 93.46 826529 91.2915 down down correct
GRNQ.US Greenpro Capital Corp 20200923 0 0.9999 0.9999 0.9568 0.9768 171331 0.9768 down down correct
GRNV.US GreenVision Acquisition Corp 20200923 0 10.015 10.03 10.01 10.01 3700 10.01 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20200923 0 0.0749 0.0749 0.0601 0.0601 2000 1.9232 down up incorrect
GROW.US U.S. Global Investors Inc 20200923 0 2.56 2.58 2.48 2.48 34311 2.4491 down down correct
GRPN.US Groupon Inc 20200923 0 26 26.4499 23 23.09 1317032 23.09 down up incorrect
GRTS.US Gritstone bio Inc 20200923 0 2.95 2.97 2.76 2.78 362815 2.78 down down correct
GRTX.US Galera Therapeutics Inc 20200923 0 7.99 8.1 7.836 7.96 21300 7.96 down down correct
GRUB.US Just Eat Takeaway.com N.V. American Depositary Shares 20200923 0 11.24 11.24 10.9 11.09 11440 22.18 down down correct
GRVY.US Gravity Co. Ltd 20200923 0 130.51 135 129.02 133 80775 133 up up correct
GRWG.US GrowGeneration Corp 20200923 0 16.36 16.68 14.75 15.18 2608696 15.18 down down correct
GSBC.US Great Southern Bancorp Inc 20200923 0 35.06 35.88 34.32 34.37 39675 32.9731 down down correct
GSHD.US Goosehead Insurance Inc 20200923 0 83.36 85.5399 79.865 80.27 125478 79.1889 down down correct
GSIT.US GSI Technology Inc 20200923 0 5.64 5.75 5.62 5.65 43032 5.65 up up correct
GSKY.US GreenSky Inc 20200923 0 4.33 4.46 4.035 4.07 814400 4.07 down down correct
GSM.US Ferroglobe PLC 20200923 0 0.7351 0.83 0.67 0.6867 893611 0.6867 down down correct
GSMG.US Glory Star New Media Group Holdings Limited 20200923 0 3.2 3.3802 3.1 3.1 73699 3.1 down down correct
GSMGW.US Glory Star New Media Group Holdings Limited 20200923 0 0.0673 0.0673 0.0516 0.0564 10304 0.0564 down down correct
GSRDX.US GSRDX 20200923 0 9.48 9.48 9.48 9.48 0 8.7916
GSREX.US GSREX 20200923 0 9.46 9.46 9.46 9.46 0 8.8555
GSRHX.US GSRHX 20200923 0 9.89 9.89 9.89 9.89 0 9.3077
GSRJX.US GSRJX 20200923 0 9.48 9.48 9.48 9.48 0 8.9418
GSRQX.US GSRQX 20200923 0 9.62 9.62 9.62 9.62 0 9.0598
GT.US The Goodyear Tire & Rubber Company 20200923 0 7.75 7.91 7.63 7.64 3418188 7.64 down down correct
GTBP.US GT Biopharma Inc 20200923 0 0.1575 0.1758 0.1575 0.168 9117 2.856 up up correct
GTEC.US Greenland Technologies Holding Corporation 20200923 0 2.64 2.64 2.4201 2.55 6464 2.55 down up incorrect
GTH.US Genetron Holdings Limited 20200923 0 10.3 10.98 10.2 10.2 60800 10.2 down down correct
GTHX.US G1 Therapeutics Inc 20200923 0 13.65 13.87 12.41 12.46 1274500 12.46 down down correct
GTIM.US Good Times Restaurants Inc 20200923 0 1.42 1.45 1.4 1.4 21400 1.4 down up incorrect
GTX.US Garrett Motion Inc 20200923 0 1.78 1.87 1.6 1.75 11817228 1.75 down down correct
GTYH.US GTY Technology Holdings Inc 20200923 0 2.38 2.44 2.28 2.31 84400 2.31 down down correct
GURE.US Gulf Resources Inc 20200923 0 5 5.02 4.878 4.98 4208 4.98 down up incorrect
GVP.US GSE Systems Inc 20200923 0 0.98 1.05 0.97 1 34600 1 up up correct
GWGH.US GWG Holdings Inc 20200923 0 8.89 8.9 8.29 8.43 8100 8.43 down down correct
GWRS.US Global Water Resources Inc 20200923 0 10.8534 10.857 10.42 10.56 26037 10.3264 down up incorrect
HA.US Hawaiian Holdings Inc 20200923 0 13.39 13.67 12.81 12.81 720886 12.81 down down correct
HAFC.US Hanmi Financial Corporation 20200923 0 7.84 8.06 7.6 7.62 188645 7.3542 down down correct
HAIN.US The Hain Celestial Group Inc 20200923 0 34.05 34.72 33.15 33.16 533443 33.16 down down correct
HALL.US Hallmark Financial Services Inc 20200923 0 2.84 2.91 2.63 2.64 282900 2.64 down down correct
HALO.US Halozyme Therapeutics Inc 20200923 0 26.65 26.74 25.79 25.88 1358610 25.88 down down correct
HAPP.US Happiness Biotech Group Limited 20200923 0 2 2.01 1.92 1.93 238100 1.93 down up incorrect
HARP.US Harpoon Therapeutics Inc 20200923 0 17.1 17.52 15.73 15.86 146300 15.86 down down correct
HAS.US Hasbro Inc 20200923 0 77.92 79.75 76.78 76.88 987499 74.15 down up incorrect
HAYN.US Haynes International Inc 20200923 0 17.9 18.315 17.66 17.69 94716 17.0863 down down correct
HBAN.US Huntington Bancshares Incorporated 20200923 0 8.94 9.105 8.68 8.69 7296280 8.2505 down down correct
HBCP.US Home Bancorp Inc 20200923 0 23.77 23.77 22.71 22.71 15616 21.973 down down correct
HBIO.US Harvard Bioscience Inc 20200923 0 3 3 2.82 2.845 122658 2.845 down down correct
HBMD.US Howard Bancorp Inc 20200923 0 9.04 9.07 8.8 8.8 34500 8.8 down down correct
HBNC.US Horizon Bancorp Inc 20200923 0 9.57 9.97 9.46 9.54 226194 9.1505 down down correct
HBP.US Huttig Building Products Inc 20200923 0 2.21 2.29 2.09 2.12 64200 2.12 down down correct
HBT.US HBT Financial Inc 20200923 0 11.76 11.85 11.21 11.21 49000 10.6944 down down correct
HCAT.US Health Catalyst Inc 20200923 0 34.2 34.81 33.87 34.26 288400 34.26 up down incorrect
HCCC.US Healthcare Capital Corp 20200923 0 0.21 0.21 0.21 0.21 0 0.21
HCCI.US Heritage 20200923 0 13.84 14.09 12.86 12.9 43600 12.9 down down correct
HCDI.US Harbor Custom Development Inc 20200923 0 5.4 5.74 5.15 5.26 14400 5.26 down down correct
HCKT.US The Hackett Group Inc 20200923 0 12.22 12.32 11.8 11.83 138474 11.402 down down correct
HCM.US HUTCHMED (China) Limited 20200923 0 33.48 33.79 32.67 32.7 119000 32.7 down down correct
HCSG.US Healthcare Services Group Inc 20200923 0 21.37 21.5 20.84 20.9 511488 20.0414 down up incorrect
HDSN.US Hudson Technologies Inc 20200923 0 1.12 1.15 1.1101 1.13 55304 1.13 up down incorrect
HEAR.US Turtle Beach Corporation 20200923 0 17.68 17.82 16.58 16.88 546200 16.88 down down correct
HEC.US Hudson Executive Investment Corp 20200923 0 9.91 9.91 9.85 9.89 4600 9.89 down down correct
HEES.US H&E Equipment Services Inc 20200923 0 18.7 19.03 18.12 18.22 322571 17.5092 down down correct
HELE.US Helen of Troy Limited 20200923 0 191.48 192.76 185.04 185.13 187373 185.13 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20200923 0 3.03 3.091 2.72 2.91 270722 2.91 down down correct
HEXO.US HEXO Corp. Common Shares 20200923 0 0.7032 0.7051 0.66 0.6672 8214803 2.6688 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20200923 0 23.5 23.5 23.5 23.5 436 11.4291
HFFG.US HF Foods Group Inc 20200923 0 6.35 6.55 6.02 6.06 208800 6.06 down down correct
HFWA.US Heritage Financial Corporation 20200923 0 18.03 18.55 17.39 17.42 151018 16.714 down down correct
HGBL.US Heritage Global Inc 20200923 0 2.3 2.3822 2.3 2.3 25934 2.3
HGEN.US Humanigen Inc 20200923 0 11 11.55 10.2 10.31 600088 10.31 down down correct
HGSH.US China HGS Real Estate Inc 20200923 0 0.8973 0.9 0.85 0.8657 41311 0.8657 down down correct
HHR.US HeadHunter Group PLC 20200923 0 23.04 23.393 22.48 23 132900 22.6637 down down correct
HIBB.US Hibbett Inc 20200923 0 40.45 41.1 38.19 38.45 428970 38.1036 down down correct
HIFS.US Hingham Institution for Savings 20200923 0 187.74 187.74 183.26 183.26 2777 180.9474 down down correct
HIHO.US Highway Holdings Limited 20200923 0 3.005 3.1299 2.85 2.92 32520 2.6865 down down correct
HIMX.US Himax Technologies Inc 20200923 0 3.43 3.47 3.36 3.36 362115 3.2994 down down correct
HITI.US High Tide Inc. Common Shares 20200923 0 0.165 0.17 0.16 0.16 666340 0.16 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20200923 0 0.3 0.3 0.2371 0.2503 1776845 0.2503 down down correct
HJLI.US Hancock Jaffe Laboratories Inc 20200923 0 0.427 0.4399 0.41 0.4172 2311872 10.43 down down correct
HLBZ.US Helbiz Inc 20200923 0 10.015 10.0299 10.01 10.0101 3686 10.0101 down down correct
HLBZW.US Helbiz Inc 20200923 0 0.6909 0.6909 0.5511 0.58 40835 0.58 down down correct
HLG.US Hailiang Education Group Inc 20200923 0 47.54 48.55 47.5 48.55 3500 48.55 up up correct
HLIT.US Harmonic Inc 20200923 0 6.04 6.1 5.39 5.43 1058918 5.43 down down correct
HLNE.US Hamilton Lane Incorporated 20200923 0 61.8 63.16 61.41 61.51 245658 60.3486 down down correct
HMHC.US Houghton Mifflin Harcourt Company 20200923 0 1.71 1.755 1.62 1.66 2278662 1.66 down down correct
HMNF.US HMN Financial Inc 20200923 0 13.4593 13.4593 13.4593 13.4593 438 13.4593
HMST.US HomeStreet Inc 20200923 0 25.3 26.46 24.56 24.59 238537 23.9084 down down correct
HMTV.US Hemisphere Media Group Inc 20200923 0 8.47 8.87 8.47 8.78 104900 8.78 up down incorrect
HNNA.US Hennessy Advisors Inc 20200923 0 9.1 9.6099 9.08 9.11 2687 8.4847 up up correct
HNRG.US Hallador Energy Company 20200923 0 0.663 0.674 0.611 0.615 315200 0.615 down down correct
HOFT.US Hooker Furniture Corporation 20200923 0 26.21 26.85 25.6 25.64 56554 24.8839 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20200923 0 2.68 2.69 2.385 2.56 549000 2.56 down down correct
HOFVW.US Hall of Fame Village LLC 20200923 0 0.301 0.35 0.28 0.29 210005 0.29 down up incorrect
HOLI.US Hollysys Automation Technologies Ltd 20200923 0 10.92 11.035 10.75 10.8 198808 10.6228 down down correct
HOLX.US Hologic Inc 20200923 0 65.72 65.72 63.69 63.75 1369167 63.75 down down correct
HON.US Honeywell International Inc 20200923 0 162.32 163.9 157.83 158.79 2508022 155.4033 down down correct
HONE.US HarborOne Bancorp Inc 20200923 0 7.94 8.03 7.67 7.69 216213 7.5621 down down correct
HOOK.US HOOKIPA Pharma Inc 20200923 0 9.5 9.89 9.5 9.55 45500 9.55 up up correct
HOPE.US Hope Bancorp Inc 20200923 0 7.31 7.67 7.1 7.105 1094277 6.6984 down down correct
HOTH.US Hoth Therapeutics Inc 20200923 0 2.2 2.201 2.06 2.06 257200 2.06 down up incorrect
HPK.US HighPeak Energy Inc 20200923 0 7.02 7.02 7.02 7.02 0 6.9422
HPKEW.US HighPeak Energy Inc 20200923 0 0.9 0.9 0.9 0.9 1000 0.9
HQI.US HireQuest Inc 20200923 0 7.14 8.57 7.11 7.7 171700 7.5616 up up correct
HQY.US HealthEquity Inc 20200923 0 48.08 48.93 46.95 47.19 807971 47.19 down up incorrect
HRMY.US Harmony Biosciences Holdings Inc 20200923 0 31.68 35.292 31.68 33.31 181600 33.31 up up correct
HROW.US Harrow Health Inc 20200923 0 5.78 6.08 5.56 5.83 174332 5.83 up up correct
HRTX.US Heron Therapeutics Inc 20200923 0 15.58 15.69 14.77 14.8 674319 14.8 down down correct
HRZN.US Horizon Technology Finance Corporation 20200923 0 12.11 12.28 11.94 11.97 149929 10.8402 down down correct
HSAQ.US Health Sciences Acquisitions Corporation 2 20200923 0 11.1 11.1 10.85 10.92 5800 10.92 down down correct
HSDT.US Helius Medical Technologies Inc 20200923 0 0.3964 0.429 0.386 0.4049 361621 14.1715 up up correct
HSIC.US Henry Schein Inc 20200923 0 59 59.3 56.91 57.18 950195 57.18 down up incorrect
HSII.US Heidrick & Struggles International Inc 20200923 0 20.06 20.59 19.84 19.86 146986 19.4521 down up incorrect
HSKA.US Heska Corporation 20200923 0 97.99 100.31 97.12 97.49 48400 97.49 down down correct
HSON.US Hudson Global Inc 20200923 0 9.44 9.52 9.39 9.39 4000 9.39 down down correct
HSQBX.US HSQBX 20200923 0 24.91 24.91 24.91 24.91 0 24.3129
HSQIX.US Henderson International Select Equity I 20200923 0 24.96 24.96 24.96 24.96 0 24.1383
HST.US Host Hotels & Resorts Inc 20200923 0 10.37 10.69 10.195 10.24 9956898 10.24 down up incorrect
HSTM.US HealthStream Inc 20200923 0 19.94 20.09 19.6 19.64 287353 19.64 down down correct
HSTO.US Histogen Inc 20200923 0 1.61 1.61 1.47 1.47 67612 1.47 down up incorrect
HTBI.US HomeTrust Bancshares Inc 20200923 0 13.5 13.75 13.26 13.28 82594 13.0623 down up incorrect
HTBK.US Heritage Commerce Corp 20200923 0 6.26 6.44 6.2 6.23 316445 5.8379 down down correct
HTBX.US Heat Biologics Inc 20200923 0 1.38 1.39 1.22 1.26 1418366 8.82 down down correct
HTGM.US HTG Molecular Diagnostics Inc 20200923 0 0.3374 0.345 0.31 0.3119 116801 4.6785 down down correct
HTHT.US Huazhu Group Limited 20200923 0 42.75 45.41 42.69 43.98 3726583 43.98 up up correct
HTIA.US Healthcare Trust Inc 20200923 0 21.929 21.929 21 21 4200 19.0855 down up incorrect
HTLD.US Heartland Express Inc 20200923 0 18.39 18.82 18.28 18.515 286219 17.8846 up up correct
HTLF.US Heartland Financial USA Inc 20200923 0 29.79 30.39 28.545 28.61 135386 27.9093 down up incorrect
HTLFP.US Heartland Financial USA Inc 20200923 0 26.9 26.9 26.77 26.77 2800 24.6539 down down correct
HTOO.US Fusion Fuel Green PLC 20200923 0 10.79 10.84 10.55 10.55 85294 10.55 down up incorrect
HUBG.US Hub Group Inc 20200923 0 48.92 50.045 48.44 48.8 256288 48.8 down down correct
HUGE.US FSD Pharma Inc 20200923 0 2.75 2.75 2.63 2.65 39621 2.65 down down correct
HUIZ.US Huize Holding Limited 20200923 0 7.5 8.28 7.5 8.12 3300 8.12 up down incorrect
HURC.US Hurco Companies Inc 20200923 0 28.17 28.42 28.02 28.23 14696 27.6186 up up correct
HURN.US Huron Consulting Group Inc 20200923 0 38.75 39.32 38.13 38.25 118465 38.25 down down correct
HUSN.US Hudson Capital Inc 20200923 0 0.3795 0.39 0.357 0.357 27242 1.785 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20200923 0 0.6393 0.691 0.6393 0.6543 292867 0.6543 up up correct
HVBC.US HV Bancorp Inc 20200923 0 12.83 12.83 12.166 12.54 3200 12.54 down down correct
HWBK.US Hawthorn Bancshares Inc 20200923 0 16.6346 16.7178 16.4808 16.4808 4444 15.9705 down down correct
HWC.US Hancock Whitney Corporation 20200923 0 18.14 18.6173 17.84 17.86 636393 17.279 down up incorrect
HWCPZ.US HWCPZ 20200923 0 26.46 26.52 25.84 26.28 25500 24.4715 down down correct
HWKN.US Hawkins Inc 20200923 0 46.14 46.9 44.55 44.7 39898 21.9251 down down correct
HX.US Xiaobai Maimai Inc 20200923 0 1.6 1.6373 1.4872 1.49 21567 1.49 down down correct
HYAC.US Haymaker Acquisition Corp. III 20200923 0 10.02 10.03 9.93 9.99 33800 9.99 down down correct
HYACU.US Haymaker Acquisition Corp. III 20200923 0 10.45 10.45 10.45 10.45 200 10.45
HYACW.US Haymaker Acquisition Corp. III 20200923 0 1.33 1.33 1.1 1.1053 36082 1.1053 down down correct
HYMC.US Hycroft Mining Holding Corporation 20200923 0 12.25 12.75 12.06 12.65 46329 12.65 up up correct
HYMCW.US Hycroft Mining Holding Corporation 20200923 0 2.17 2.17 1.8 1.85 74177 1.85 down down correct
HYMCZ.US Hycroft Mining Holding Corporation 20200923 0 0.4299 0.4299 0.2801 0.3001 22707 0.3001 down up incorrect
HYRE.US HyreCar Inc 20200923 0 3.52 3.56 3.36 3.37 65400 3.37 down down correct
HZNP.US Horizon Therapeutics Public Limited Company 20200923 0 78.43 82.6 78.05 79.78 3586509 79.78 up up correct
IART.US Integra LifeSciences Holdings Corporation 20200923 0 45.3 45.59 44.9 45.06 733380 45.06 down down correct
IBCP.US Independent Bank Corporation 20200923 0 12.81 13.06 12.23 12.29 106728 11.6775 down down correct
IBEX.US IBEX Limited 20200923 0 9.75 10.5 9.735 10.1 137884 10.1 up up correct
IBKR.US Interactive Brokers Group Inc 20200923 0 48.83 49 46.96 47.07 435759 46.7147 down down correct
IBOC.US International Bancshares Corporation 20200923 0 26.21 26.8794 25.31 25.34 230350 24.6245 down up incorrect
IBTX.US Independent Bank Group Inc 20200923 0 42.99 43.7 41.4 41.46 230809 40.4644 down down correct
ICAD.US iCAD Inc 20200923 0 9.05 9.1 8.56 8.67 265700 8.67 down down correct
ICBK.US County Bancorp Inc 20200923 0 18.62 18.62 18.25 18.35 10098 18.0166 down up incorrect
ICCC.US ImmuCell Corporation 20200923 0 5.4 5.4 5.19 5.2 5200 5.2 down down correct
ICCH.US ICC Holdings Inc 20200923 0 11.75 11.75 11.75 11.75 0 11.75
ICCM.US Icecure Medical 20200923 0 0.25 0.25 0.25 0.25 497 0.25
ICFI.US ICF International Inc 20200923 0 61.81 62.58 60.68 61.15 130106 60.6754 down down correct
ICHR.US Ichor Holdings Ltd 20200923 0 21.71 22 20.84 20.95 355100 20.95 down down correct
ICLK.US iClick Interactive Asia Group Limited 20200923 0 7.49 7.55 7.19 7.28 705400 7.28 down down correct
ICLR.US ICON Public Limited Company 20200923 0 178.68 180.675 177.055 177.8 235280 177.8 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20200923 0 4.35 4.39 4.1101 4.2 24451 3.813 down down correct
ICPT.US Intercept Pharmaceuticals Inc 20200923 0 39.9 40.41 38.96 39.09 557018 39.09 down down correct
ICUI.US ICU Medical Inc 20200923 0 189.46 190.55 185.45 185.57 153026 185.57 down down correct
IDCC.US InterDigital Inc 20200923 0 57.49 58.05 55.47 55.5 170331 54.062 down down correct
IDEX.US Ideanomics Inc 20200923 0 0.9 0.908 0.81 0.8101 12442230 0.8101 down down correct
IDN.US Intellicheck Inc 20200923 0 6.25 6.35 6.15 6.23 103403 6.23 down up incorrect
IDRA.US Idera Pharmaceuticals Inc 20200923 0 2.44 2.54 2.2 2.24 131600 2.24 down down correct
IDXX.US IDEXX Laboratories Inc 20200923 0 367.78 372.3 362.65 363.87 340597 363.87 down up incorrect
IDYA.US IDEAYA Biosciences Inc 20200923 0 11.8 12.27 11.51 11.84 98500 11.84 up down incorrect
IEA.US Infrastructure and Energy Alternatives Inc 20200923 0 4.35 4.42 4.05 4.07 125800 4.07 down down correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20200923 0 0.3212 0.345 0.2805 0.2805 57567 0.2805 down down correct
IEP.US Icahn Enterprises L.P 20200923 0 48.45 48.9069 47.45 47.65 97338 39.7386 down up incorrect
IESC.US IES Holdings Inc 20200923 0 31.62 31.99 29.09 29.89 120100 29.89 down down correct
IFMK.US iFresh Inc 20200923 0 0.814 0.814 0.727 0.747 149600 0.747 down down correct
IFRX.US InflaRx N.V 20200923 0 4.6 4.83 4.42 4.47 318727 4.47 down down correct
IGIC.US International General Insurance Holdings Ltd 20200923 0 6.867 6.99 6.867 6.99 900 6.7256 up up correct
IGICW.US International General Insurance Holdings Ltd 20200923 0 0.57 0.604 0.55 0.604 1100 0.604 up up correct
IGMS.US IGM Biosciences Inc 20200923 0 81.38 86.345 75.52 75.98 245900 75.98 down down correct
IHRT.US iHeartMedia Inc 20200923 0 8.05 8.24 7.4801 7.63 752710 7.63 down down correct
III.US Information Services Group Inc 20200923 0 2.09 2.1 2.02 2.06 72471 2.0331 down down correct
IIIV.US i3 Verticals Inc 20200923 0 24.02 25.88 23.95 25 475300 25 up up correct
IIN.US IntriCon Corporation 20200923 0 12.15 12.43 11.57 11.74 64500 11.74 down down correct
IIVI.US II 20200923 0 40.82 40.99 38.52 38.63 1578116 38.63 down up incorrect
IIVIP.US II 20200923 0 186.78 186.78 182 182 5000 172.7778 down down correct
IKNX.US IKONICS Corporation 20200923 0 3.32 3.596 3.2925 3.3543 5369 3.3543 up down incorrect
ILMN.US Illumina Inc 20200923 0 274.7 278.16 271.14 273 2173283 273 down down correct
ILPT.US Industrial Logistics Properties Trust 20200923 0 21.7 21.7 20.82 20.85 373213 19.7206 down down correct
IMAB.US I 20200923 0 39.07 42.27 38.96 41.9 187500 41.9 up up correct
IMAC.US IMAC Holdings Inc 20200923 0 0.79 0.85 0.7255 0.74 218018 0.74 down up incorrect
IMACW.US IMAC Holdings Inc 20200923 0 0.1405 0.1413 0.1405 0.1413 650 0.1413 up up correct
IMBI.US iMedia Brands Inc 20200923 0 6.25 6.4042 5.82 5.86 84683 5.86 down down correct
IMCC.US IM Cannabis Corp 20200923 0 1.25 1.25 1.2 1.25 25687 1.25
IMGN.US ImmunoGen Inc 20200923 0 3.86 3.89 3.59 3.615 1975760 3.615 down down correct
IMKTA.US Ingles Markets Incorporated 20200923 0 35.15 35.96 35.13 35.49 144574 34.9251 up up correct
IMMP.US Immutep Limited 20200923 0 1.76 1.82 1.665 1.7 258857 1.7 down down correct
IMMR.US Immersion Corporation 20200923 0 7.37 7.46 6.86 6.89 359689 6.89 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20200923 0 19.51 19.51 19.12 19.12 13145 18.4115 down down correct
IMRA.US IMARA Inc 20200923 0 23.4 23.525 22.744 23.43 7600 23.43 up up correct
IMRN.US Immuron Limited 20200923 0 7.9 7.9899 7.04 7.28 47392 7.28 down down correct
IMRNW.US Immuron Ltd 20200923 0 1.51 1.51 1.44 1.503 2919 1.503 down up incorrect
IMTE.US Integrated Media Technology Limited 20200923 0 3.89 4.158 3.56 3.6 34504 3.6 down down correct
IMTX.US Immatics N.V 20200923 0 9.35 9.43 9.045 9.26 194600 9.26 down up incorrect
IMTXW.US immatics biotechnologies GmbH 20200923 0 2.7 2.78 2.55 2.65 72908 2.65 down up incorrect
IMUX.US Immunic Inc 20200923 0 17.22 17.52 16 16.2 336299 16.2 down down correct
IMV.US IMV Inc 20200923 0 4.81 4.83 4.56 4.62 230200 4.62 down up incorrect
IMVT.US Immunovant Inc 20200923 0 35.58 36.772 33.7 33.76 324000 33.76 down down correct
IMXI.US International Money Express Inc 20200923 0 15.27 15.48 14.72 14.88 313171 14.88 down down correct
INBK.US First Internet Bancorp 20200923 0 15.26 15.29 14.66 14.76 48186 14.5859 down down correct
INBKZ.US INBKZ 20200923 0 24.2 24.25 24 24.25 3900 22.5781 up up correct
INBX.US Inhibrx Inc 20200923 0 17.21 18.145 17.21 17.84 62000 17.84 up up correct
INCY.US Incyte Corporation 20200923 0 86.7 87.91 85.77 85.97 935731 85.97 down down correct
INDB.US Independent Bank Corp 20200923 0 51.52 52.8 50.26 50.3 166289 48.3466 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20200923 0 10.25 10.25 10.22 10.22 400 10.22 down down correct
INDP.US Indaptus Therapeutics Inc 20200923 0 21.12 22 19.44 20.8 24356 20.8 down down correct
INDT.US INDUS Realty Trust Inc 20200923 0 53 53.5 51.62 51.62 2300 49.9816 down down correct
INFI.US Infinity Pharmaceuticals Inc 20200923 0 1.12 1.13 1.06 1.08 245530 1.08 down up incorrect
INFN.US Infinera Corporation 20200923 0 6.17 6.3 5.9 5.91 3029070 5.91 down down correct
INGN.US Inogen Inc 20200923 0 29 29.37 27.71 27.77 210119 27.77 down up incorrect
INMB.US INmune Bio Inc 20200923 0 10.73 11.2 10 10.31 112500 10.31 down up incorrect
INMD.US InMode Ltd 20200923 0 35.27 36.64 34.6 35.46 1093606 17.73 up down incorrect
INO.US Inovio Pharmaceuticals Inc 20200923 0 16.21 17 15.23 15.97 21016609 15.97 down down correct
INOD.US Innodata Inc 20200923 0 2.3 2.31 2.21 2.27 15000 2.27 down down correct
INOV.US Inovalon Holdings Inc 20200923 0 25.13 26 24.79 24.8 454409 24.8 down down correct
INPX.US Inpixon 20200923 0 1.05 1.07 1.01 1.03 1127768 1.03 down down correct
INSE.US Inspired Entertainment Inc 20200923 0 3.2 3.231 3.0332 3.06 50966 3.06 down down correct
INSG.US Inseego Corp 20200923 0 11.16 11.24 10.59 10.68 2468200 10.68 down down correct
INSM.US Insmed Incorporated 20200923 0 33.57 33.62 32.38 32.74 1232284 32.74 down up incorrect
INTC.US Intel Corporation 20200923 0 49.83 50.145 48.66 48.82 30078801 47.2442 down down correct
INTG.US The InterGroup Corporation 20200923 0 32 32 32 32 0 32
INTU.US Intuit Inc 20200923 0 315.4 315.98 303.055 304.93 1412131 303.2646 down down correct
INTZ.US Intrusion Inc 20200923 0 17.29 17.29 16.17 16.95 11116 16.95 down down correct
INVA.US Innoviva Inc 20200923 0 11.3 11.36 10.84 10.85 555800 10.85 down down correct
INVE.US Identiv Inc 20200923 0 5.88 5.88 5.615 5.72 125913 5.72 down down correct
INVO.US INVO Bioscience Inc 20200923 0 3.96 4 3.9 4 463 6.4 up up correct
INVZ.US Innoviz Technologies Ltd 20200923 0 9.83 9.83 9.75 9.8 3292 9.8 down up incorrect
INZY.US Inozyme Pharma Inc 20200923 0 22.44 22.96 21.258 21.69 39400 21.69 down down correct
IONM.US Assure Holdings Corp. Common Stock 20200923 0 0.8 0.824 0.77 0.824 3800 0.824 up up correct
IONS.US Ionis Pharmaceuticals Inc 20200923 0 52.52 52.52 49.23 49.33 2375699 49.33 down down correct
IOSP.US Innospec Inc 20200923 0 64.62 66.69 63.46 63.58 178361 62.4162 down up incorrect
IOVA.US Iovance Biotherapeutics Inc 20200923 0 33.62 34.23 33.07 33.34 727073 33.34 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20200923 0 1.8558 1.87 1.76 1.7756 112154 1.7756 down down correct
IPAR.US Inter Parfums Inc 20200923 0 37.81 38.07 37.01 37.21 127532 36.7344 down down correct
IPDN.US Professional Diversity Network Inc 20200923 0 0.9177 0.9177 0.8125 0.8177 134526 0.8177 down up incorrect
IPGP.US IPG Photonics Corporation 20200923 0 161.29 165.72 158.98 160.1 220873 160.1 down down correct
IPHA.US Innate Pharma S.A 20200923 0 3.932 3.98 3.78 3.81 18700 3.81 down down correct
IPLDP.US Interstate Power and Light Company 20200923 0 25.79 25.81 25.5 25.8 9400 24.2504 up up correct
IPWR.US Ideal Power Inc 20200923 0 5.76 6.75 5.65 5.9 128488 5.9 up up correct
IQ.US iQIYI Inc 20200923 0 23.6 24.5 23.37 23.66 5997500 23.66 up up correct
IRBT.US iRobot Corporation 20200923 0 77.01 77.18 75.05 75.22 410223 75.22 down down correct
IRCP.US IRSA Propiedades Comerciales S.A 20200923 0 6.66 7.5027 6.66 7.5 4631 5.5016 up up correct
IRDM.US Iridium Communications Inc 20200923 0 25.31 25.46 24.19 24.22 646181 24.22 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20200923 0 88.6 88.6 86.8 87.4 1074 87.4 down down correct
IRIX.US IRIDEX Corporation 20200923 0 1.808 1.82 1.76 1.775 22388 1.775 down down correct
IRMD.US IRadimed Corporation 20200923 0 21.02 21.38 20.72 21.22 52942 21.22 up up correct
IROQ.US IF Bancorp Inc 20200923 0 15.56 15.74 15.55 15.74 4176 15.3554 up up correct
IRTC.US iRhythm Technologies Inc 20200923 0 220.9 227.24 217.43 217.8 249800 217.8 down up incorrect
IRWD.US Ironwood Pharmaceuticals Inc 20200923 0 9.72 9.8018 9.455 9.47 911899 9.47 down down correct
ISBC.US Investors Bancorp Inc 20200923 0 7.09 7.27 6.85 6.85 1779567 6.4888 down down correct
ISEE.US IVERIC bio Inc 20200923 0 5.75 5.84 5.04 5.05 959941 5.05 down up incorrect
ISIG.US Insignia Systems Inc 20200923 0 0.6101 0.6399 0.6 0.6222 1324 4.3554 up down incorrect
ISRG.US Intuitive Surgical Inc 20200923 0 675.63 676.2 655.18 657.41 625492 219.1367 down down correct
ISSC.US Innovative Solutions and Support Inc 20200923 0 6.83 6.9299 6.57 6.64 35601 6.2144 down down correct
ISTR.US Investar Holding Corporation 20200923 0 12.69 12.69 12.5 12.52 19746 12.2784 down down correct
ISUN.US iSun Inc 20200923 0 3.46 5.39 3.26 3.41 3250087 3.41 down down correct
ITCI.US Intra 20200923 0 28.25 28.52 27.28 27.38 785751 27.38 down down correct
ITI.US Iteris Inc 20200923 0 4.16 4.23 4.02 4.07 140600 4.07 down down correct
ITIC.US Investors Title Company 20200923 0 136.9 138.5 130.33 133.13 30852 111.7708 down down correct
ITMR.US Itamar Medical Ltd 20200923 0 22.15 22.15 21.43 21.63 3200 21.63 down down correct
ITOS.US iTeos Therapeutics Inc 20200923 0 25.34 26.57 23.48 23.54 117600 23.54 down down correct
ITRI.US Itron Inc 20200923 0 56.5 57.2 54.07 54.17 250735 54.17 down down correct
ITRM.US Iterum Therapeutics plc 20200923 0 0.762 0.762 0.661 0.67 284000 0.67 down down correct
ITRN.US Ituran Location and Control Ltd 20200923 0 13.91 14.35 13.68 13.68 73611 13.1789 down down correct
IVA.US Inventiva S.A 20200923 0 11.41 11.58 11.3 11.5 26100 11.5 up up correct
IVAC.US Intevac Inc 20200923 0 5.87 5.9599 5.3104 5.32 75361 5.32 down down correct
IZEA.US IZEA Worldwide Inc 20200923 0 1.02 1.04 0.9436 0.97 2455218 0.97 down up incorrect
JACK.US Jack in the Box Inc 20200923 0 83.17 83.84 80.793 80.86 361210 79.1454 down down correct
JAGX.US Jaguar Health Inc 20200923 0 0.347 0.347 0.3113 0.3217 1719849 0.9651 down down correct
JAKK.US JAKKS Pacific Inc 20200923 0 4.12 4.1402 3.8 3.83 83711 3.83 down down correct
JAMF.US Jamf Holding Corp 20200923 0 36.46 36.72 34.99 35.12 357100 35.12 down down correct
JAN.US JanOne Inc 20200923 0 4.62 4.8482 4.33 4.33 29204 4.33 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20200923 0 138.57 140.195 136 138.07 758708 138.07 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20200923 0 129.3 131.09 128.46 129.63 766835 128.4405 up down incorrect
JBLU.US JetBlue Airways Corporation 20200923 0 11.87 12.1869 11.48 11.5 6618531 11.5 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20200923 0 74.18 75.39 71.56 71.56 87660 67.886 down down correct
JCS.US Communications Systems Inc 20200923 0 3.87 3.9 3.8 3.83 6761 2.2417 down down correct
JCTCF.US Jewett 20200923 0 7.89 7.9 7.67 7.67 1000 7.67 down down correct
JD.US JD.com Inc 20200923 0 75.04 76.82 74.1 74.59 9962221 74.59 down up incorrect
JFIN.US Jiayin Group Inc 20200923 0 3.32 3.473 3.03 3.08 247100 3.08 down down correct
JFU.US 9F Inc 20200923 0 0.872 0.88 0.796 0.82 986400 0.82 down up incorrect
JG.US Aurora Mobile Limited 20200923 0 1.62 1.63 1.4 1.54 35979 1.54 down down correct
JJSF.US J & J Snack Foods Corp 20200923 0 125.73 128.5 125.73 127.03 678360 124.0664 up up correct
JKHY.US Jack Henry & Associates Inc 20200923 0 162.87 163.4 159.04 159.41 515344 157.1114 down down correct
JMPNZ.US JMPNZ 20200923 0 21.545 21.545 20.97 20.97 2800 19.5567 down down correct
JNCE.US Jounce Therapeutics Inc 20200923 0 8.67 8.882 7.93 7.96 733100 7.96 down down correct
JOBS.US 51job Inc 20200923 0 78.55 78.8 77.94 77.97 143819 77.97 down down correct
JOUT.US Johnson Outdoors Inc 20200923 0 82.17 83 79.98 80.27 28937 79.4628 down down correct
JRJC.US China Finance Online Co. Limited 20200923 0 7.67 7.97 7.61 7.73 10300 7.73 up up correct
JRSH.US Jerash Holdings (US) Inc 20200923 0 4.64 4.64 4.52 4.52 13400 4.3463 down down correct
JRVR.US James River Group Holdings Ltd 20200923 0 43.38 44.2 42.04 42.1 139525 40.3854 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20200923 0 22.62 22.62 20.45 21.38 32359 20.1059 down up incorrect
JVA.US Coffee Holding Co. Inc 20200923 0 3.2 3.48 3.19 3.31 47300 3.31 up up correct
JYNT.US The Joint Corp 20200923 0 16.6 16.94 16.55 16.57 47134 16.57 down down correct
KALA.US Kala Pharmaceuticals Inc 20200923 0 8.35 8.46 7.93 7.98 1090400 7.98 down up incorrect
KALU.US Kaiser Aluminum Corporation 20200923 0 53.31 54.605 52.0175 52.02 121564 50.4679 down down correct
KALV.US KalVista Pharmaceuticals Inc 20200923 0 13.4 13.67 13.12 13.45 58632 13.45 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20200923 0 4.92 4.92 4.176 4.374 24079 4.374 down down correct
KBAL.US Kimball International Inc 20200923 0 11.15 11.26 10.57 10.61 226798 10.131 down down correct
KBNT.US Kubient Inc 20200923 0 3.95 4.09 3.87 3.91 542200 3.91 down down correct
KBNTW.US Kubient Inc 20200923 0 1.02 1.1701 1.01 1.0452 36919 1.0452 up up correct
KBSF.US KBS Fashion Group Limited 20200923 0 1.74 1.75 1.65 1.65 15877 1.65 down down correct
KC.US Kingsoft Cloud Holdings Limited 20200923 0 33.01 34.409 32.13 32.29 1541000 32.29 down down correct
KDMN.US Kadmon Holdings Inc 20200923 0 4.22 4.23 3.82 3.85 5286200 3.85 down down correct
KDNY.US Chinook Therapeutics Inc 20200923 0 12.55 12.75 11.5 11.65 78640 11.65 down down correct
KDP.US Keurig Dr Pepper Inc 20200923 0 27.93 28.06 27.16 27.19 2376220 26.512 down down correct
KE.US Kimball Electronics Inc 20200923 0 11.89 11.9803 11.3 11.34 54774 11.34 down down correct
KELYA.US Kelly Services Inc 20200923 0 16.46 16.6916 15.96 16.04 112716 15.9567 down down correct
KELYB.US Kelly Services Inc 20200923 0 18.67 18.67 16.65 17.0571 14148 17.0172 down down correct
KEQU.US Kewaunee Scientific Corporation 20200923 0 9.09 9.09 9 9 3700 9 down up incorrect
KERN.US Akerna Corp 20200923 0 4.21 4.2623 3.82 3.87 101445 3.87 down up incorrect
KERNW.US Akerna Corp 20200923 0 0.428 0.428 0.4049 0.428 4002 0.428
KFFB.US Kentucky First Federal Bancorp 20200923 0 5.91 5.9396 5.85 5.85 1329 5.4307 down down correct
KFRC.US Kforce Inc 20200923 0 33.9 34.25 32.24 32.31 132331 31.6487 down down correct
KHC.US The Kraft Heinz Company 20200923 0 29.38 29.4795 28.69 28.77 6527111 27.2704 down down correct
KIDS.US OrthoPediatrics Corp 20200923 0 42.8 43.93 42 43.18 142500 43.18 up up correct
KINS.US Kingstone Companies Inc 20200923 0 6.13 6.13 5.7255 5.85 45999 5.6761 down down correct
KIRK.US Kirkland's Inc 20200923 0 8.33 8.95 7.7512 7.85 1509743 7.85 down down correct
KLAC.US KLA Corporation 20200923 0 184.38 186.33 179.96 180.79 1136501 178.0213 down up incorrect
KLDO.US Kaleido Biosciences Inc 20200923 0 5.56 5.586 5.04 5.09 128600 5.09 down down correct
KLIC.US Kulicke and Soffa Industries Inc 20200923 0 22.79 23.01 22.1 22.11 260876 21.664 down down correct
KLXE.US KLX Energy Services Holdings Inc 20200923 0 4.57 4.635 4.16 4.17 122734 4.17 down down correct
KMDA.US Kamada Ltd 20200923 0 8.75 8.75 8.19 8.27 110600 8.27 down down correct
KMPH.US KemPharm Inc 20200923 0 0.7 0.747 0.6901 0.71 27906 11.36 up up correct
KNDI.US Kandi Technologies Group Inc 20200923 0 6.04 6.08 5.5 5.56 1977431 5.56 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20200923 0 16.6 16.66 15.7 15.75 196100 15.75 down up incorrect
KNSL.US Kinsale Capital Group Inc 20200923 0 180.01 184.22 175.39 175.81 132483 175.4087 down down correct
KOD.US Kodiak Sciences Inc 20200923 0 52.26 53.28 51.7 52.4 429888 52.4 up up correct
KOPN.US Kopin Corporation 20200923 0 1.3 1.3 1.23 1.23 461900 1.23 down down correct
KOR.US Corvus Gold Inc 20200923 0 2.86 2.9399 2.73 2.8 100852 2.8 down down correct
KOSS.US Koss Corporation 20200923 0 2.165 2.17 2.141 2.17 757 2.17 up up correct
KPLT.US Katapult Holdings Inc 20200923 0 10.01 10.01 10.01 10.01 200 10.01
KPRX.US Kiora Pharmaceuticals Inc 20200923 0 3.81 3.82 3.65 3.66 20900 3.66 down down correct
KPTI.US Karyopharm Therapeutics Inc 20200923 0 16.2 16.2 14.84 14.9 1332946 14.9 down down correct
KRKR.US 36Kr Holdings Inc 20200923 0 2.57 2.68 2.48 2.48 42900 2.48 down up incorrect
KRMD.US Repro Med Systems Inc 20200923 0 7.3 7.4022 6.95 7.02 161969 7.02 down down correct
KRNT.US Kornit Digital Ltd 20200923 0 62.2 62.9409 60.08 60.82 296957 60.82 down down correct
KRNY.US Kearny Financial Corp 20200923 0 7.1 7.2816 6.91 6.92 514909 6.655 down down correct
KROS.US Keros Therapeutics Inc 20200923 0 42.14 43.27 41.095 41.25 32600 41.25 down down correct
KRTX.US Karuna Therapeutics Inc 20200923 0 79.91 79.91 76.5 76.93 147524 76.93 down up incorrect
KRUS.US Kura Sushi USA Inc 20200923 0 14.09 14.77 13.45 13.54 66600 13.54 down down correct
KRYS.US Krystal Biotech Inc 20200923 0 43.52 43.62 41.17 41.27 85000 41.27 down up incorrect
KSPN.US Kaspien Holdings Inc 20200923 0 7.695 7.695 7.695 7.695 478 7.695
KTCC.US Key Tronic Corporation 20200923 0 9.05 9.15 8.61 8.87 31300 8.87 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20200923 0 19.05 19.42 18.44 18.51 1056808 18.51 down down correct
KTRA.US Kintara Therapeutics Inc 20200923 0 1.35 1.38 1.22 1.24 367764 1.24 down down correct
KURA.US Kura Oncology Inc 20200923 0 29.06 29.66 28.3 28.36 664000 28.36 down down correct
KVHI.US KVH Industries Inc 20200923 0 8.06 8.35 8.01 8.26 93221 8.26 up down incorrect
KXIN.US Kaixin Auto Holdings 20200923 0 0.482 0.498 0.43 0.4475 196104 0.4475 down down correct
KYMR.US Kymera Therapeutics Inc 20200923 0 29.84 30.43 28.95 29.98 97800 29.98 up down incorrect
KZIA.US Kazia Therapeutics Limited 20200923 0 6.63 6.8382 6.41 6.7 50390 6.7 up down incorrect
KZR.US Kezar Life Sciences Inc 20200923 0 4.75 4.89 4.57 4.86 250500 4.86 up up correct
LAKE.US Lakeland Industries Inc 20200923 0 19.45 19.86 18.18 18.3 387851 18.3 down up incorrect
LAMR.US Lamar Advertising Company (REIT) 20200923 0 65.95 67.87 64.25 64.31 591176 61.5942 down down correct
LANC.US Lancaster Colony Corporation 20200923 0 177.69 178.76 175.28 176.77 127627 172.9059 down down correct
LAND.US Gladstone Land Corporation 20200923 0 15.13 15.18 14.5 14.5 197606 14.0227 down down correct
LARAX.US LARAX 20200923 0 9.39 9.39 9.39 9.39 0 8.9104
LARK.US Landmark Bancorp Inc 20200923 0 19.171 19.1973 18.7755 18.8118 6466 17.2173 down down correct
LASR.US nLIGHT Inc 20200923 0 23.75 24.04 22.83 23.11 331300 23.11 down down correct
LAUR.US Laureate Education Inc 20200923 0 12.7 12.81 12.31 12.33 2551678 6.9334 down down correct
LAWS.US Lawson Products Inc 20200923 0 40.18 40.7998 40.13 40.5 25428 40.5 up up correct
LAZR.US Luminar Technologies Inc 20200923 0 11.93 12 11.12 11.7 1774066 11.7 down down correct
LAZY.US Lazydays Holdings Inc 20200923 0 13.02 13.02 12.71 12.75 57800 12.75 down up incorrect
LBAI.US Lakeland Bancorp Inc 20200923 0 9.69 9.93 9.49 9.67 269138 9.2668 down up incorrect
LBC.US Luther Burbank Corporation 20200923 0 8.07 8.26 7.85 7.89 32369 7.6252 down up incorrect
LBRDA.US Liberty Broadband Corporation 20200923 0 143.09 143.13 139.72 139.83 107701 139.83 down down correct
LBRDK.US Liberty Broadband Corporation 20200923 0 143.87 144.1 140.9 140.96 830444 140.96 down down correct
LBTYA.US Liberty Global plc 20200923 0 21.34 21.42 20.4 20.47 1178458 20.47 down down correct
LBTYB.US Liberty Global plc 20200923 0 22.55 22.55 20.6 20.6538 1429 20.6538 down down correct
LBTYK.US Liberty Global plc 20200923 0 20.95 20.95 20.005 20.09 3201869 20.09 down down correct
LCA.US Landcadia Holdings IV Inc 20200923 0 16.91 17.24 14.77 15.08 4765500 15.08 down down correct
LCAPU.US Lionheart Acquisition Corporation II 20200923 0 9.993 9.993 9.965 9.97 37900 9.97 down down correct
LCID.US Lucid Group Inc. Common Stock 20200923 0 9.9 9.905 9.7901 9.85 192570 9.85 down down correct
LCNB.US LCNB Corp 20200923 0 13.74 13.96 13.02 13.02 31616 12.3208 down down correct
LCRDX.US LCRDX 20200923 0 9.39 9.39 9.39 9.39 0 8.6075
LCRUX.US LCRUX 20200923 0 9.39 9.39 9.39 9.39 0 8.7897
LCUT.US Lifetime Brands Inc 20200923 0 9.63 9.92 9.42 9.42 31905 9.2459 down down correct
LE.US Lands' End Inc 20200923 0 15.53 15.99 14.77 14.79 183695 14.79 down down correct
LECO.US Lincoln Electric Holdings Inc 20200923 0 88.85 89.8589 87.46 87.64 368979 85.762 down down correct
LEDS.US SemiLEDs Corporation 20200923 0 2.71 2.74 2.51 2.5499 46777 2.5499 down down correct
LEE.US Lee Enterprises Incorporated 20200923 0 0.8 0.835 0.76 0.7767 129626 7.767 down up incorrect
LEGH.US Legacy Housing Corporation 20200923 0 13.36 13.49 12.9 12.97 25500 12.97 down down correct
LEGN.US Legend Biotech Corporation 20200923 0 29.15 29.26 28.59 28.9 257100 28.9 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20200923 0 49.67 49.67 49.67 49.67 0 35.5291
LEVL.US Level One Bancorp Inc 20200923 0 15.55 15.65 15.17 15.35 11435 15.1663 down down correct
LEVLP.US Level One Bancorp Inc 20200923 0 25.525 25.525 25.525 25.525 0 23.3711
LEXX.US Lexaria Bioscience Corp 20200923 0 0.28 0.332 0.2607 0.3219 34806 9.657 up up correct
LFMD.US LifeMD Inc 20200923 0 6.15 6.15 5.75 6.0825 21869 6.0825 down down correct
LFUS.US Littelfuse Inc 20200923 0 168.85 171.55 166.61 166.87 59065 165.3326 down down correct
LFVN.US LifeVantage Corporation 20200923 0 13.11 13.15 12.67 12.74 45467 12.74 down down correct
LGHL.US Lion Group Holding Ltd 20200923 0 2.21 2.32 2.18 2.205 22800 2.205 down down correct
LGHLW.US Lion Financial Group Limited 20200923 0 0.08 0.09 0.0701 0.09 34401 0.09 up up correct
LGIH.US LGI Homes Inc 20200923 0 112.88 113.01 105.01 105.3 193443 105.3 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20200923 0 99.6 99.6 92.64 93.18 780034 93.18 down down correct
LGO.US Largo Resources Ltd 20200923 0 0.7602 0.7832 0.75 0.75 73807 7.5 down down correct
LHCG.US LHC Group Inc 20200923 0 202.33 205.6 198.105 199.02 189475 199.02 down down correct
LI.US Li Auto Inc 20200923 0 16.75 16.75 15.61 15.68 6601983 15.68 down down correct
LIFE.US aTyr Pharma Inc 20200923 0 3.97 3.993 3.82 3.856 54000 3.856 down up incorrect
LILA.US Liberty Latin America Ltd 20200923 0 8.06 8.17 7.59 7.6 360400 7.6 down down correct
LILAK.US Liberty Latin America Ltd 20200923 0 7.92 8.09 7.52 7.52 2426500 7.52 down up incorrect
LINC.US Lincoln Educational Services Corporation 20200923 0 6.05 6.1502 5.78 5.83 160425 5.83 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20200923 0 9.51 9.65 8.67 8.72 452622 8.72 down up incorrect
LINK.US Interlink Electronics Inc 20200923 0 5.66 5.66 5.2 5.2 2565 5.2 down down correct
LIQT.US LiqTech International Inc 20200923 0 7.28 7.64 7.28 7.64 100600 7.64 up up correct
LITE.US Lumentum Holdings Inc 20200923 0 74.49 76.295 72.31 72.55 1101900 72.55 down down correct
LIVE.US Live Ventures Incorporated 20200923 0 8.89 9.26 8.89 8.9047 2730 8.9047 up up correct
LIVN.US LivaNova PLC 20200923 0 42.38 42.38 41.25 41.91 768300 41.91 down down correct
LIVX.US LiveXLive Media Inc 20200923 0 2.85 2.85 2.51 2.6 575050 2.6 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20200923 0 1.18 1.18 1.18 1.18 8 7.08
LIZI.US Lizhi Inc 20200923 0 2.78 2.91 2.65 2.69 186426 2.69 down down correct
LJPC.US La Jolla Pharmaceutical Company 20200923 0 4.27 4.27 3.99 4 365302 4 down up incorrect
LK.US Luckin Coffee Inc 20200923 0 0.07 0.07 0.07 0.07 12000 0.07
LKCO.US Luokung Technology Corp 20200923 0 0.4307 0.4329 0.4011 0.411 321660 0.411 down down correct
LKFN.US Lakeland Financial Corporation 20200923 0 40.75 41.5 39.65 39.66 95591 38.5285 down up incorrect
LKQ.US LKQ Corporation 20200923 0 28.31 28.84 27.87 27.89 4156549 27.7688 down down correct
LLL.US JX Luxventure Ltd 20200923 0 1.74 1.75 1.65 1.65 15877 1.65 down down correct
LLNW.US Limelight Networks Inc 20200923 0 6.32 6.33 5.78 5.88 3129900 5.88 down down correct
LMAT.US LeMaitre Vascular Inc 20200923 0 32.46 33.8 32.46 33.45 216578 33.0804 up up correct
LMB.US Limbach Holdings Inc 20200923 0 8.37 8.53 8.05 8.1 48300 8.1 down down correct
LMFA.US LM Funding America Inc 20200923 0 0.5816 0.6074 0.5002 0.54 895363 2.7 down up incorrect
LMNL.US Liminal BioSciences Inc 20200923 0 11.07 11.07 10.51 10.53 13203 10.53 down down correct
LMNR.US Limoneira Company 20200923 0 14.61 14.71 13.66 13.75 64013 13.3789 down down correct
LMPX.US LMP Automotive Holdings Inc 20200923 0 22.68 23.06 20.41 20.43 322100 20.43 down down correct
LMRK.US Landmark Infrastructure Partners LP 20200923 0 9.57 9.6717 9.42 9.46 54691 8.7296 down down correct
LMRKN.US Landmark Infrastructure Partners LP 20200923 0 24.5599 24.68 24.5599 24.5599 1696 22.5554
LMRKO.US Landmark Infrastructure Partners LP 20200923 0 24.685 24.685 24.5 24.5 2930 22.2263 down down correct
LMRKP.US Landmark Infrastructure Partners LP 20200923 0 25 25.02 24.99 24.99 944 22.6337 down down correct
LMST.US Limestone Bancorp Inc 20200923 0 10.23 10.39 10.23 10.39 4100 10.39 up up correct
LNDC.US Landec Corporation 20200923 0 9.7 9.76 9.3 9.36 194330 9.36 down up incorrect
LNT.US Alliant Energy Corporation 20200923 0 50.22 50.425 49.79 49.83 1196571 48.052 down up incorrect
LNTH.US Lantheus Holdings Inc 20200923 0 12.42 12.516 11.96 11.98 471500 11.98 down up incorrect
LOAN.US Manhattan Bridge Capital Inc 20200923 0 4.12 4.17 4.11 4.17 12724 3.7843 up up correct
LOB.US Live Oak Bancshares Inc 20200923 0 24.18 24.76 23.76 23.83 261187 23.7763 down down correct
LOCO.US El Pollo Loco Holdings Inc 20200923 0 15.91 16.08 15.46 15.5 266598 15.5 down up incorrect
LOGC.US LogicBio Therapeutics Inc 20200923 0 6.1 6.52 5.25 5.41 155900 5.41 down down correct
LOGI.US Logitech International S.A 20200923 0 73.67 74.64 72.89 72.98 534848 72.2616 down up incorrect
LOOP.US Loop Industries Inc 20200923 0 12.7 13 12.57 12.64 130800 12.64 down down correct
LOPE.US Grand Canyon Education Inc 20200923 0 83.9 84.86 82.51 82.67 218227 82.67 down down correct
LORL.US Loral Space & Communications Inc 20200923 0 19.22 19.475 18.03 18.08 193710 16.8842 down down correct
LOTZ.US CarLotz Inc 20200923 0 10.32 10.45 10.3 10.36 52923 10.36 up up correct
LOTZW.US CarLotz Inc 20200923 0 1.28 1.2801 1.2 1.2 19795 1.2 down down correct
LOVE.US The Lovesac Company 20200923 0 23.85 25.16 23.6 23.85 271900 23.85
LPCN.US Lipocine Inc 20200923 0 1.51 1.555 1.34 1.43 2747306 1.43 down down correct
LPLA.US LPL Financial Holdings Inc 20200923 0 76.44 77.47 74.64 74.64 332217 73.9308 down down correct
LPRO.US Open Lending Corporation 20200923 0 22.55 23.05 21.925 22.35 666600 22.35 down up incorrect
LPSN.US LivePerson Inc 20200923 0 51 52.3 48.97 49.05 562773 49.05 down down correct
LPTH.US LightPath Technologies Inc 20200923 0 2.35 2.41 2.28 2.28 229100 2.28 down down correct
LPTX.US Leap Therapeutics Inc 20200923 0 1.88 1.88 1.76 1.8 457000 1.8 down down correct
LQDA.US Liquidia Corporation 20200923 0 5.41 5.41 4.86 4.89 207500 4.89 down down correct
LQDT.US Liquidity Services Inc 20200923 0 7.1 7.24 6.83 6.83 200291 6.83 down up incorrect
LRCX.US Lam Research Corporation 20200923 0 322.38 327.59 315.8603 317.02 2228904 312.1444 down down correct
LRFC.US Logan Ridge Finance Corp 20200923 0 9.66 9.78 9.59 9.78 18288 9.78 up up correct
LRMR.US Larimar Therapeutics Inc 20200923 0 13.54 15.81 13.54 14.84 10088 14.84 up up correct
LSBK.US Lake Shore Bancorp Inc 20200923 0 13.42 13.42 13.42 13.42 164 12.8209
LSCC.US Lattice Semiconductor Corporation 20200923 0 27.71 27.865 26.39 26.475 856936 26.475 down up incorrect
LSEA.US Landsea Homes Corporation 20200923 0 10.56 10.59 10.56 10.56 16366 10.56
LSTR.US Landstar System Inc 20200923 0 127.02 128.73 125.715 126.72 201711 124.0417 down down correct
LSXMA.US The Liberty SiriusXM Group 20200923 0 32.88 33.47 32.05 32.17 512700 32.17 down down correct
LSXMB.US The Liberty SiriusXM Group 20200923 0 33.91 33.91 33.91 33.91 169 33.91
LSXMK.US The Liberty SiriusXM Group 20200923 0 33.15 33.43 31.89 32.05 1157600 32.05 down down correct
LTAFX.US Altst Strgs Fd A 20200923 0 4.73 4.73 4.73 4.73 0 4.5776
LTBR.US Lightbridge Corporation 20200923 0 3.52 3.69 3.29 3.32 50200 3.32 down down correct
LTCFX.US Alternative Strategies Fund Class C 20200923 0 4.53 4.53 4.53 4.53 0 4.3757
LTIFX.US LTIFX 20200923 0 4.76 4.76 4.76 4.76 0 4.76
LTRN.US Lantern Pharma Inc 20200923 0 16.51 18 16.51 17.48 64200 17.48 up down incorrect
LTRPA.US Liberty TripAdvisor Holdings Inc 20200923 0 1.8 1.87 1.64 1.67 1018825 1.67 down up incorrect
LTRPB.US Liberty TripAdvisor Holdings Inc 20200923 0 40.4 40.4 37.37 38.012 1900 38.012 down down correct
LTRX.US Lantronix Inc 20200923 0 4.37 5.1 4.36 4.8 1637800 4.8 up up correct
LULU.US Lululemon Athletica Inc 20200923 0 325.34 331.85 313.794 316.77 4646018 316.77 down down correct
LUMO.US Lumos Pharma Inc 20200923 0 13.98 14.05 13.63 13.66 21900 13.66 down down correct
LUNA.US Luna Innovations Incorporated 20200923 0 6 6.17 5.79 5.81 219500 5.81 down down correct
LVO.US LiveOne Inc 20200923 0 2.85 2.85 2.51 2.6 574800 2.6 down up incorrect
LVOX.US LiveVox Holding Inc 20200923 0 10.1 10.1 10 10.04 629800 10.04 down down correct
LWAY.US Lifeway Foods Inc 20200923 0 5.68 5.87 5.26 5.32 131000 5.32 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20200923 0 0.625 0.635 0.602 0.615 87469 0.615 down up incorrect
LX.US LexinFintech Holdings Ltd 20200923 0 6.8 6.87 6.53 6.55 955889 6.55 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20200923 0 1.54 1.555 1.5 1.51 726196 1.51 down down correct
LYFT.US Lyft Inc 20200923 0 28.27 28.56 26.96 26.97 6471837 26.97 down down correct
LYL.US Dragon Victory International Limited 20200923 0 0.975 0.975 0.924 0.968 2400 0.968 down down correct
LYRA.US Lyra Therapeutics Inc 20200923 0 11.95 11.99 11.26 11.44 16100 11.44 down down correct
LYTS.US LSI Industries Inc 20200923 0 6.82 6.82 6.3 6.34 109735 6.1519 down up incorrect
MACK.US Merrimack Pharmaceuticals Inc 20200923 0 3.85 4.01 3.7587 3.76 24831 3.76 down down correct
MANH.US Manhattan Associates Inc 20200923 0 95.82 96.95 93.74 93.88 243123 93.88 down down correct
MANT.US ManTech International Corporation 20200923 0 71.59 72.1 69.12 69.12 168126 67.5027 down down correct
MAPS.US WM Technology Inc 20200923 0 10.12 10.12 10.08 10.1 2400 10.1 down down correct
MAPSW.US WM Technology Inc 20200923 0 0.59 0.59 0.56 0.56 3850 0.56 down down correct
MAR.US Marriott International Inc 20200923 0 96.35 97.86 92.615 92.94 2788335 92.94 down down correct
MARA.US Marathon Digital Holdings Inc 20200923 0 1.81 1.85 1.64 1.64 4070980 1.64 down down correct
MARK.US Remark Holdings Inc 20200923 0 1.24 1.26 1.11 1.12 2740577 1.12 down down correct
MARPS.US Marine Petroleum Trust 20200923 0 1.705 1.705 1.63 1.65 6529 1.5708 down up incorrect
MASI.US Masimo Corporation 20200923 0 219 221.36 215.85 217.6 322896 217.6 down down correct
MAT.US Mattel Inc 20200923 0 11.35 11.57 11.29 11.29 2711514 11.29 down down correct
MATW.US Matthews International Corporation 20200923 0 22.23 22.68 21.53 21.54 156864 21.0016 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20200923 0 12.7 14.35 12.56 13.85 1435600 13.85 up up correct
MAYS.US J.W. Mays Inc 20200923 0 19.55 20 19.55 20 1100 20 up up correct
MBCN.US Middlefield Banc Corp 20200923 0 19.63 19.7908 18.12 18.12 7247 17.48 down down correct
MBII.US Marrone Bio Innovations Inc 20200923 0 1.34 1.34 1.19 1.23 231800 1.23 down down correct
MBIN.US Merchants Bancorp 20200923 0 19.73 20.07 18.98 19.06 37865 18.8414 down down correct
MBINO.US Merchants Bancorp 20200923 0 25.3 25.33 24.8 24.91 5900 23.1943 down down correct
MBINP.US Merchants Bancorp 20200923 0 25.35 25.35 25.23 25.23 900 23.2937 down down correct
MBIO.US Mustang Bio Inc 20200923 0 3.52 3.52 3.09 3.14 1959828 3.14 down down correct
MBNKP.US Medallion Bank 20200923 0 17.8 17.8 17.749 17.79 3300 16.1076 down down correct
MBOT.US Microbot Medical Inc 20200923 0 7.28 7.37 6.82 6.84 220632 6.84 down down correct
MBRX.US Moleculin Biotech Inc 20200923 0 0.76 0.825 0.76 0.82 48051 4.92 up up correct
MBUU.US Malibu Boats Inc 20200923 0 53.65 54.425 49.27 49.63 538379 49.63 down down correct
MBWM.US Mercantile Bank Corporation 20200923 0 18 18.36 17.09 17.12 39404 16.3166 down down correct
MCBC.US Macatawa Bank Corporation 20200923 0 6.38 6.54 6.27 6.27 97405 5.9797 down down correct
MCBS.US MetroCity Bankshares Inc 20200923 0 12.36 12.55 12.28 12.3 30600 11.9177 down down correct
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20200923 0 11.17 11.17 11.17 11.17 0 10.3608
MCFT.US MasterCraft Boat Holdings Inc 20200923 0 18.5 18.99 17 17.03 300100 17.03 down down correct
MCHP.US Microchip Technology Incorporated 20200923 0 99.25 100.31 97.3 97.65 3568978 48.1408 down down correct
MCHX.US Marchex Inc 20200923 0 1.85 1.85 1.8 1.8 96700 1.8 down down correct
MCMJ.US Merida Merger Corp. I 20200923 0 9.81 9.848 9.8 9.8 6600 9.8 down down correct
MCRB.US Seres Therapeutics Inc 20200923 0 26.35 26.49 25.075 25.47 506621 25.47 down down correct
MCRI.US Monarch Casino & Resort Inc 20200923 0 46.4 47.25 43.97 44.43 94331 44.43 down down correct
MDB.US MongoDB Inc 20200923 0 221.47 225.34 217.86 219.01 555100 219.01 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20200923 0 125.06 125.06 115.675 117.4 344520 117.4 down down correct
MDGS.US Medigus Ltd 20200923 0 1.3 1.334 1.237 1.28 95400 1.28 down down correct
MDIA.US MediaCo Holding Inc 20200923 0 2.98 2.99 2.5101 2.64 35424 2.64 down down correct
MDJH.US MDJM Ltd 20200923 0 3.8 4.49 3.698 4.2 14900 4.2 up up correct
MDLZ.US Mondelez International Inc 20200923 0 55.592 56.19 54.725 54.82 7038558 53.3506 down down correct
MDNA.US Medicenna Therapeutics Corp 20200923 0 4.07 4.1 3.82 4.1 30299 4.1 up up correct
MDRR.US Medalist Diversified REIT Inc 20200923 0 1.1 1.14 1.04 1.065 21880 1.0312 down down correct
MDRRP.US Medalist Diversified REIT Inc 20200923 0 12.5 12.5 12.5 12.5 0 11.128
MDRX.US Allscripts Healthcare Solutions Inc 20200923 0 7.91 8.14 7.67 7.7 1117003 7.7 down down correct
MDVL.US Medavail Holdings Inc 20200923 0 1.4 1.48 1.35 1.39 120348 16.68 down down correct
MDWD.US MediWound Ltd 20200923 0 3.66 3.79 3.62 3.71 114033 3.71 up up correct
MDWT.US Midwest Holding Inc 20200923 0 40 40 40 40 139 40
MDXG.US MiMedx Group Inc 20200923 0 6.39 6.45 6.32 6.44 51561 6.44 up up correct
MEDP.US Medpace Holdings Inc 20200923 0 112.43 113.41 111.88 113.015 489200 113.015 up up correct
MEDS.US TRxADE HEALTH Inc 20200923 0 4.84 5.02 4.84 4.99 10745 4.99 up up correct
MEIP.US MEI Pharma Inc 20200923 0 3.21 3.29 3.06 3.08 807763 3.08 down down correct
MELI.US MercadoLibre Inc 20200923 0 1072.72 1072.72 1010.6 1020.96 547405 1020.96 down down correct
MEOH.US Methanex Corporation 20200923 0 22.99 23.44 22.73 22.9 395625 22.69 down down correct
MERC.US Mercer International Inc 20200923 0 7.06 7.11 6.49 6.51 346824 6.2664 down down correct
MESA.US Mesa Air Group Inc 20200923 0 3.14 3.23 2.99 3.01 569000 3.01 down down correct
MESO.US Mesoblast Limited 20200923 0 18.3 18.33 17.5 17.55 430743 17.55 down down correct
METC.US Ramaco Resources Inc 20200923 0 3.42 3.45 3.14 3.15 102416 3.15 down down correct
METX.US Meten EdtechX Education Group Ltd 20200923 0 7.39 7.57 7.1 7.48 50100 7.48 up up correct
METXW.US Meten EdtechX Education Group Ltd 20200923 0 0.2863 0.3 0.2863 0.2999 415 0.2999 up down incorrect
MFH.US Mercurity Fintech Holding Inc 20200923 0 2.24 2.289 2.15 2.28 19311 2.28 up up correct
MFIN.US Medallion Financial Corp 20200923 0 2.654 2.7 2.56 2.57 22609 2.57 down down correct
MGEE.US MGE Energy Inc 20200923 0 61.49 61.965 60.21 60.48 245783 58.9362 down down correct
MGI.US MoneyGram International Inc 20200923 0 2.92 2.9861 2.6601 2.68 1908215 2.68 down down correct
MGIC.US Magic Software Enterprises Ltd 20200923 0 12.86 12.87 12.49 12.555 49536 12.2554 down down correct
MGLN.US Magellan Health Inc 20200923 0 71.79 72.34 70.49 71.16 127143 71.16 down down correct
MGNI.US Magnite Inc 20200923 0 6.48 6.545 6.16 6.3 3194435 6.3 down down correct
MGNX.US MacroGenics Inc 20200923 0 25.63 26.02 24.34 24.72 686857 24.72 down down correct
MGPI.US MGP Ingredients Inc 20200923 0 38.85 39.39 37.12 38.52 171398 38.1389 down down correct
MGRC.US McGrath RentCorp 20200923 0 58.55 59.27 57.58 57.95 82346 56.2943 down up incorrect
MGTA.US Magenta Therapeutics Inc 20200923 0 7.63 7.63 6.7 6.73 163500 6.73 down down correct
MGTX.US MeiraGTx Holdings plc 20200923 0 12.68 12.99 12.23 12.29 75500 12.29 down down correct
MGYR.US Magyar Bancorp Inc 20200923 0 8.165 8.2 8.12 8.2 693 6.6455 up up correct
MHLD.US Maiden Holdings Ltd 20200923 0 1.2 1.23 1.19 1.19 103400 1.19 down down correct
MICT.US MICT Inc 20200923 0 4.86 5.105 3.75 3.85 1164369 3.85 down down correct
MIDD.US The Middleby Corporation 20200923 0 92.1 94.255 91.42 91.99 2232567 91.99 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20200923 0 0.15 0.19 0.15 0.19 5808 0.19 up up correct
MIME.US Mimecast Limited 20200923 0 46.48 47.224 45.905 46.185 571800 46.185 down down correct
MIND.US MIND Technology Inc 20200923 0 2.07 2.1 2 2.04 66900 2.04 down down correct
MINDP.US MIND Technology Inc 20200923 0 17.7915 17.7915 17.3 17.3 1273 15.3343 down down correct
MINM.US Minim Inc. Common Stock 20200923 0 1.9 1.95 1.85 1.85 8841 1.85 down up incorrect
MIR.US WT 20200923 0 2.3002 2.47 2.22 2.23 37346 2.23 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20200923 0 19.55 19.61 18.23 18.4 44792 18.4 down down correct
MIST.US Milestone Pharmaceuticals Inc 20200923 0 7.95 7.99 7.5 7.71 139626 7.71 down down correct
MITK.US Mitek Systems Inc 20200923 0 12.57 13.1 12.32 12.8 740060 12.8 up up correct
MITO.US Stealth BioTherapeutics Corp 20200923 0 1.45 1.46 1.39 1.395 40700 1.395 down up incorrect
MKD.US Molecular Data Inc 20200923 0 1.127 1.16 1.1 1.11 34400 1.11 down down correct
MKSI.US MKS Instruments Inc 20200923 0 107.76 110.195 107.365 107.61 353025 107.0242 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20200923 0 9.91 9.92 9.86 9.89 46482 9.89 down up incorrect
MKTX.US MarketAxess Holdings Inc 20200923 0 449.84 458.39 447.3 449.46 208987 446.4632 down down correct
MKTY.US Mechanical Technology Incorporated 20200923 0 1.42 1.59 1.42 1.59 6900 1.59 up up correct
MLAB.US Mesa Laboratories Inc 20200923 0 235.93 237.6 232.66 234.43 21083 233.7479 down up incorrect
MLAC.US Malacca Straits Acquisition Company Limited 20200923 0 9.8 9.8 9.8 9.8 400 9.8
MLACU.US Malacca Straits Acquisition Company Limited 20200923 0 9.9 9.95 9.87 9.94 201300 9.94 up down incorrect
MLACW.US Malacca Straits Acquisition Company Limited 20200923 0 0.7 0.9705 0.4101 0.4101 100402 0.4101 down down correct
MLCO.US Melco Resorts & Entertainment Limited 20200923 0 16.58 16.755 16.005 16.06 2477923 16.06 down down correct
MLHR.US Herman Miller Inc 20200923 0 31.48 32.15 29.71 29.86 1240941 29.3315 down down correct
MLKN.US MillerKnoll Inc 20200923 0 31.48 32.15 29.71 29.86 1240941 29.2004 down up incorrect
MLVF.US Malvern Bancorp Inc 20200923 0 11.7 12.04 11.7 11.85 3400 11.85 up up correct
MMAT.US Meta Materials Inc 20200923 0 0.5 0.52 0.46 0.46 773450 0.46 down down correct
MMLP.US Martin Midstream Partners L.P 20200923 0 1.28 1.346 1.2 1.2 193557 1.1859 down down correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20200923 0 1.97 1.97 1.93 1.93 9200 1.93 down down correct
MMSI.US Merit Medical Systems Inc 20200923 0 41.67 43.39 40.01 40.13 479634 40.13 down down correct
MMYT.US MakeMyTrip Limited 20200923 0 17.88 18.08 16.825 17.14 597955 17.14 down down correct
MNDO.US MIND C.T.I. Ltd 20200923 0 2.36 2.37 2.3301 2.34 11107 2.1475 down down correct
MNDT.US Mandiant Inc. 20200923 0 13.11 13.1216 12.68 12.74 3976877 12.74 down down correct
MNKD.US MannKind Corporation 20200923 0 1.96 2 1.86 1.87 2514200 1.87 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20200923 0 0.53 0.575 0.4281 0.4732 5827766 0.4732 down down correct
MNOV.US MediciNova Inc 20200923 0 6.66 6.76 5.71 5.99 16559700 5.99 down down correct
MNPR.US Monopar Therapeutics Inc 20200923 0 5.18 5.47 4.9001 4.975 27587 4.975 down down correct
MNRO.US Monro Inc 20200923 0 41.58 43.5 41.28 41.35 439873 40.4947 down down correct
MNSB.US MainStreet Bancshares Inc 20200923 0 12.28 12.35 12 12.02 11700 12.02 down down correct
MNSBP.US MainStreet Bancshares Inc 20200923 0 25.4 25.4 25.1 25.1 6900 22.9225 down down correct
MNST.US Monster Beverage Corporation 20200923 0 78.85 79.24 77.43 77.79 1425188 77.79 down down correct
MNTS.US Momentus Inc 20200923 0 9.93 9.95 9.92 9.95 96031 9.95 up up correct
MNTSW.US Momentus Inc 20200923 0 0.92 0.92 0.92 0.92 5600 0.92
MNTV.US Momentive Global Inc 20200923 0 22.81 23.27 22.01 22.09 1109800 22.09 down down correct
MNTX.US Manitex International Inc 20200923 0 4.34 4.34 4.02 4.15 17487 4.15 down down correct
MODV.US ModivCare Inc 20200923 0 85.94 86.47 84.9 85.51 89212 85.51 down down correct
MOFG.US MidWestOne Financial Group Inc 20200923 0 17.35 17.57 16.59 16.8 40722 16.1599 down up incorrect
MOGO.US Mogo Inc 20200923 0 1.52 1.54 1.47 1.51 67100 1.51 down down correct
MOHO.US ECMOHO Limited 20200923 0 1.43 1.5 1.4 1.44 36787 1.44 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20200923 0 16.1 16.38 15.84 16 58845 16 down down correct
MOMO.US Momo Inc 20200923 0 14.38 14.44 13.83 14.02 3744018 13.4521 down down correct
MOR.US MorphoSys AG 20200923 0 32.25 32.25 31.65 31.65 37300 31.65 down down correct
MORF.US Morphic Holding Inc 20200923 0 26.94 27.38 24.54 24.95 87300 24.95 down up incorrect
MORN.US Morningstar Inc 20200923 0 154.63 157.69 153.34 153.58 82129 152.5475 down down correct
MOSY.US MoSys Inc 20200923 0 1.54 1.6785 1.4701 1.52 73481 1.52 down down correct
MOTS.US Motus GI Holdings Inc 20200923 0 1.02 1.02 0.98 1 81200 1 down down correct
MOXC.US Moxian Inc 20200923 0 1.68 1.6999 1.41 1.41 193828 1.41 down down correct
MPAA.US Motorcar Parts of America Inc 20200923 0 15.29 15.75 15.08 15.15 73600 15.15 down up incorrect
MPB.US Mid Penn Bancorp Inc 20200923 0 18.09 18.3 17.6 17.6 9630 16.9078 down down correct
MPWR.US Monolithic Power Systems Inc 20200923 0 258.43 258.755 250.74 252.06 196060 250.0933 down down correct
MRAM.US Everspin Technologies Inc 20200923 0 5.53 5.605 5.288 5.33 64000 5.33 down down correct
MRBK.US Meridian Corporation 20200923 0 14.81 14.81 14.15 14.22 9014 13.2975 down down correct
MRCC.US Monroe Capital Corporation 20200923 0 6.9 6.9 6.69 6.78 106576 6.0139 down up incorrect
MRCY.US Mercury Systems Inc 20200923 0 76.74 77.97 76.395 76.99 303600 76.99 up up correct
MREO.US Mereo BioPharma Group plc 20200923 0 2.85 2.899 2.76 2.77 56100 2.77 down down correct
MRIN.US Marin Software Incorporated 20200923 0 1.2499 1.31 1.2375 1.3 27904 1.3 up up correct
MRKR.US Marker Therapeutics Inc 20200923 0 1.68 1.68 1.54 1.55 331700 1.55 down down correct
MRLN.US Marlin Business Services Corp 20200923 0 6.9 7.245 6.84 6.91 73406 6.6042 up up correct
MRNA.US Moderna Inc 20200923 0 67.865 68.62 65.77 67.16 6919352 67.16 down down correct
MRNS.US Marinus Pharmaceuticals Inc 20200923 0 12.1 13.08 11.67 12.01 1226920 12.01 down down correct
MRSN.US Mersana Therapeutics Inc 20200923 0 20.23 21.06 18.465 18.98 1601700 18.98 down down correct
MRTN.US Marten Transport Ltd 20200923 0 15.95 16.42 15.7 15.81 288605 14.775 down down correct
MRTX.US Mirati Therapeutics Inc 20200923 0 163.82 168.63 159.25 159.49 467466 159.49 down down correct
MRUS.US Merus N.V 20200923 0 12.441 12.441 11.7 11.82 69400 11.82 down down correct
MRVL.US Marvell Technology Inc 20200923 0 38.82 38.94 37.52 37.57 5164213 37.35 down up incorrect
MSBI.US Midland States Bancorp Inc 20200923 0 13.16 13.36 12.61 12.62 123380 11.8842 down down correct
MSEX.US Middlesex Water Company 20200923 0 61.45 61.45 59.605 59.64 41578 58.6968 down down correct
MSFDX.US Mlt Strgy Grwt A 20200923 0 11.67 11.67 11.67 11.67 0 10.8246
MSFIX.US The Multi 20200923 0 11.9 11.9 11.9 11.9 0 11.0375
MSFT.US Microsoft Corporation 20200923 0 207.9 208.1 200.03 200.59 30803779 198.4031 down down correct
MSFYX.US The Multi 20200923 0 11.34 11.34 11.34 11.34 0 10.5186
MSTR.US MicroStrategy Incorporated 20200923 0 153.8 154.77 148.11 148.28 111653 148.28 down up incorrect
MSVB.US Mid 20200923 0 13.04 13.04 12.88 12.9 3410 12.7723 down down correct
MTBC.US CareCloud Inc 20200923 0 8.77 8.89 8.5 8.6 188245 8.6 down down correct
MTBCP.US CareCloud Inc 20200923 0 25.69 25.69 25.45 25.585 29374 22.6087 down down correct
MTC.US Mmtec Inc 20200923 0 0.95 0.9659 0.87 0.877 79313 0.877 down down correct
MTCH.US Match Group Inc 20200923 0 106.94 107.255 102.41 102.89 2350274 102.89 down down correct
MTCR.US Metacrine Inc 20200923 0 10.59 10.84 9.562 10.1 115000 10.1 down down correct
MTEM.US Molecular Templates Inc 20200923 0 10.53 10.53 9.89 9.995 350703 9.995 down down correct
MTEX.US Mannatech Incorporated 20200923 0 16.6 17 16.6 17 3029 14.9621 up up correct
MTLS.US Materialise NV 20200923 0 31.61 33.06 31.61 32 104077 32 up up correct
MTP.US Midatech Pharma plc 20200923 0 1.88 1.89 1.71 1.73 165331 1.73 down down correct
MTRX.US Matrix Service Company 20200923 0 8.36 8.4 7.74 7.8 167539 7.8 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20200923 0 33 33.15 31.59 31.69 338032 31.69 down down correct
MU.US Micron Technology Inc 20200923 0 51.01 51.61 49.64 49.85 19159965 49.7804 down down correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20200923 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20200923 0 5.87 7.89 5.62 6.47 1799300 6.47 up up correct
MVBF.US MVB Financial Corp 20200923 0 15.15 15.5 15.05 15.1 23498 14.8391 down down correct
MVIS.US MicroVision Inc 20200923 0 2.05 2.055 1.75 1.86 5786439 1.86 down down correct
MVST.US Microvast Holdings Inc 20200923 0 10.16 10.18 10.14 10.14 16400 10.14 down down correct
MYFW.US First Western Financial Inc 20200923 0 12.28 12.47 12.05 12.05 12784 12.05 down down correct
MYGN.US Myriad Genetics Inc 20200923 0 12.73 12.87 12.03 12.05 466658 12.05 down up incorrect
MYMD.US MyMD Pharmaceuticals Inc 20200923 0 2.44 2.4493 2.18 2.25 462076 4.5 down up incorrect
MYRG.US MYR Group Inc 20200923 0 35.01 36.0898 35.01 35.6 102256 35.6 up down incorrect
MYSZ.US My Size Inc 20200923 0 0.9785 0.9981 0.9447 0.9548 94299 0.9548 down down correct
NAII.US Natural Alternatives International Inc 20200923 0 7.73 8.09 7.4 7.4 24929 7.4 down down correct
NAKD.US Naked Brand Group Limited 20200923 0 0.14 0.154 0.121 0.1245 3473230 1.8675 down down correct
NAOV.US NanoVibronix Inc 20200923 0 1.01 1.07 0.907 1.05 10136620 1.05 up up correct
NARI.US Inari Medical Inc 20200923 0 64.5 67.24 63.2 65.41 275700 65.41 up up correct
NATH.US Nathan's Famous Inc 20200923 0 51.95 52.19 51.36 51.36 3971 49.9905 down down correct
NATI.US National Instruments Corporation 20200923 0 34.68 35.3 34.61 34.73 617548 33.5897 up up correct
NATR.US Nature's Sunshine Products Inc 20200923 0 11.33 11.49 10.86 10.98 30065 10.3987 down down correct
NAUT.US Nautilus Biotechnology Inc 20200923 0 10.91 10.99 10.7 10.7001 2448 10.7001 down up incorrect
NAVI.US Navient Corporation 20200923 0 7.9 8.14 7.53 7.53 3163125 7.1409 down down correct
NBEV.US NewAge Inc 20200923 0 1.79 1.79 1.58 1.6 2003400 1.6 down up incorrect
NBIX.US Neurocrine Biosciences Inc 20200923 0 100 102.245 99.14 99.37 589578 99.37 down up incorrect
NBN.US Northeast Bank 20200923 0 17.92 18.03 17.27 17.53 34731 17.4983 down up incorrect
NBRV.US Nabriva Therapeutics plc 20200923 0 0.5578 0.5647 0.5367 0.56 152871 5.6 up up correct
NBSE.US NeuBase Therapeutics Inc 20200923 0 8.55 8.61 8.22 8.23 243079 8.23 down up incorrect
NBTB.US NBT Bancorp Inc 20200923 0 26.98 27.735 26.41 26.43 166616 25.4384 down up incorrect
NCBS.US Nicolet Bankshares Inc 20200923 0 55.1 55.54 53.4 53.72 35800 53.72 down down correct
NCMI.US National CineMedia Inc 20200923 0 2.86 2.92 2.68 2.7 696078 2.4999 down down correct
NCNA.US NuCana plc 20200923 0 4.96 5.22 4.77 4.9 742200 4.9 down down correct
NCNO.US nCino Inc 20200923 0 80.31 84.816 79.29 82.19 303900 82.19 up up correct
NCSM.US NCS Multistage Holdings Inc 20200923 0 0.56 0.6 0.555 0.5943 78712 11.886 up up correct
NCTY.US The9 Limited 20200923 0 0.7 0.8499 0.6907 0.7459 1443382 7.459 up up correct
NDAQ.US Nasdaq Inc 20200923 0 123.72 123.72 119.6 119.73 599391 117.8495 down up incorrect
NDLS.US Noodles & Company 20200923 0 7.58 7.76 7.4 7.41 241910 7.41 down up incorrect
NDRA.US ENDRA Life Sciences Inc 20200923 0 0.79 0.79 0.73 0.74 25600 0.74 down down correct
NDRAW.US ENDRA Life Sciences Inc. Warrants 20200923 0 0.08 0.1245 0.08 0.1245 2489 0.1245 up up correct
NDSN.US Nordson Corporation 20200923 0 186.56 188.22 182.725 182.78 149642 180.9076 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20200923 0 9.03 9.23 9.03 9.05 1500 6.6428 up up correct
NEE.US PQ 20200923 0 47.69 47.69 46.8614 46.8614 376959 44.1993 down down correct
NEGG.US Newegg Commerce Inc 20200923 0 2.88 3.12 2.88 2.88 17388 2.88
NEO.US NeoGenomics Inc 20200923 0 36.09 36.22 34.45 34.54 442793 34.54 down down correct
NEOG.US Neogen Corporation 20200923 0 78.55 78.55 74.15 74.7 250712 37.35 down up incorrect
NEON.US Neonode Inc 20200923 0 7.71 8.18 7.35 7.39 142676 7.39 down down correct
NEPH.US Nephros Inc 20200923 0 6.06 6.06 5.9 5.9 6561 5.9 down up incorrect
NEPT.US Neptune Wellness Solutions Inc 20200923 0 2.35 2.39 2.13 2.17 899800 2.17 down down correct
NERV.US Minerva Neurosciences Inc 20200923 0 3.37 3.38 3.2 3.2 424504 3.2 down down correct
NESR.US National Energy Services Reunited Corp 20200923 0 6.81 7.08 6.62 6.63 218300 6.63 down up incorrect
NESRW.US NESRW 20200923 0 0.7682 0.824 0.7297 0.82 17921 0.82 up up correct
NETE.US Net Element Inc 20200923 0 5.87 7.89 5.62 6.47 1799348 6.47 up up correct
NEWT.US Newtek Business Services Corp 20200923 0 18.65 18.89 17.93 17.96 127585 15.7831 down down correct
NEXT.US NextDecade Corporation 20200923 0 3.81 3.81 2.95 2.98 520600 2.98 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20200923 0 8.98 9.23 8.77 8.77 194819 8.4108 down down correct
NFE.US New Fortress Energy Inc 20200923 0 36.79 37.335 35.56 35.78 528762 35.2803 down down correct
NFLX.US Netflix Inc 20200923 0 491.04 491.04 469 470.61 3726423 470.61 down up incorrect
NGM.US NGM Biopharmaceuticals Inc 20200923 0 16.76 16.76 15.5 15.59 242500 15.59 down down correct
NH.US NantHealth Inc 20200923 0 2.29 2.34 2.09 2.1 245300 2.1 down up incorrect
NHTC.US Natural Health Trends Corp 20200923 0 5.8 5.9 5.7984 5.84 6666 5.0928 up up correct
NICE.US NICE Ltd 20200923 0 223.53 223.69 216 216.6 253500 216.6 down down correct
NICHX.US NICHX 20200923 0 26.59 26.59 26.59 26.59 0 25.0325
NICK.US Nicholas Financial Inc 20200923 0 7.98 7.98 7.14 7.14 1575 7.14 down down correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20200923 0 13.34 13.88 13.3 13.77 15208 13.77 up up correct
NIU.US Niu Technologies 20200923 0 19.66 19.66 18.82 19.07 834900 19.07 down down correct
NK.US NantKwest Inc 20200923 0 7.76 7.845 6.915 7 784400 7 down down correct
NKLA.US Nikola Corporation 20200923 0 28.16 28.8399 20.61 21.15 48003449 21.15 down down correct
NKSH.US National Bankshares Inc 20200923 0 24.41 24.5195 23.6 23.73 21185 22.3096 down down correct
NKTR.US Nektar Therapeutics 20200923 0 19.84 20.1 18.9 18.91 1035500 18.91 down down correct
NKTX.US Nkarta Inc 20200923 0 33.59 34.425 30.3 32.35 191200 32.35 down up incorrect
NLOK.US NortonLifeLock Inc 20200923 0 21 21.11 20.31 20.33 4262217 19.7875 down up incorrect
NLTX.US Neoleukin Therapeutics Inc 20200923 0 12.44 12.51 11.37 11.41 257173 11.41 down down correct
NMFC.US New Mountain Finance Corporation 20200923 0 9.69 9.7485 9.31 9.35 360079 8.3295 down down correct
NMIH.US NMI Holdings Inc 20200923 0 17.17 17.69 16.37 16.41 499285 16.41 down down correct
NMMCU.US North Mountain Merger Corp 20200923 0 10.15 10.3 10.15 10.29 105300 10.29 up up correct
NMRD.US Nemaura Medical Inc 20200923 0 3.67 3.67 3.5 3.55 28886 3.55 down down correct
NMRK.US Newmark Group Inc 20200923 0 4.15 4.24 4.06 4.09 1632629 4.0713 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20200923 0 1.45 1.45 1.33 1.35 10400 1.35 down down correct
NMTR.US 9 Meters Biopharma Inc 20200923 0 0.7575 0.87 0.7011 0.7301 14824480 0.7301 down down correct
NNBR.US NN Inc 20200923 0 5.77 5.77 5.07 5.2 347116 5.2 down up incorrect
NNDM.US Nano Dimension Ltd 20200923 0 1.49 1.51 1.38 1.43 769651 1.43 down up incorrect
NNOX.US Nano 20200923 0 28.36 32.9 27.5 29.31 6106700 29.31 up up correct
NODK.US NI Holdings Inc 20200923 0 14.7 15.99 14.62 14.72 31927 14.72 up up correct
NOTV.US Inotiv Inc 20200923 0 4.78 4.97 4.78 4.88 8262 4.88 up up correct
NOVN.US Novan Inc 20200923 0 0.55 0.55 0.5102 0.5252 365966 5.252 down down correct
NOVT.US Novanta Inc 20200923 0 102.89 103.81 100.39 100.74 89578 100.74 down down correct
NPA.US New Providence Acquisition Corp 20200923 0 10.16 10.18 10.16 10.18 5400 10.18 up up correct
NRBO.US NeuroBo Pharmaceuticals Inc 20200923 0 6.01 6.01 5.39 5.47 21995 5.47 down down correct
NRC.US National Research Corporation 20200923 0 48.4 49.69 46.23 46.51 33033 46.1458 down up incorrect
NRIM.US Northrim BanCorp Inc 20200923 0 24.96 25.22 23.44 23.48 39107 22.4578 down down correct
NRIX.US Nurix Therapeutics Inc 20200923 0 30.4 30.99 29.29 29.52 90000 29.52 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20200923 0 15.31 15.31 15.31 15.31 0 13.8032
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20200923 0 15.46 15.46 15.46 15.46 0 14.0846
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20200923 0 15.46 15.46 15.46 15.46 0 13.9121
NRXP.US NRx Pharmaceuticals Inc 20200923 0 10.73 10.73 10.73 10.73 100 10.73
NRXPW.US NRx Pharmaceuticals Inc 20200923 0 0.3002 0.3012 0.29 0.29 13320 0.29 down up incorrect
NSIT.US Insight Enterprises Inc 20200923 0 57.49 58.18 55.29 55.37 196560 55.37 down down correct
NSPR.US InspireMD Inc 20200923 0 5.1 5.1 4.65 4.8 66413 4.8 down down correct
NSSC.US Napco Security Technologies Inc 20200923 0 22.93 23 22.4 22.71 128200 22.71 down down correct
NSTG.US NanoString Technologies Inc 20200923 0 45.9 45.97 43.54 43.63 267785 43.63 down down correct
NSYS.US Nortech Systems Incorporated 20200923 0 4.71 4.75 4.69 4.69 5900 4.69 down down correct
NTAP.US NetApp Inc 20200923 0 42.05 42.61 41.07 41.19 2042921 39.7183 down down correct
NTCT.US NetScout Systems Inc 20200923 0 21.27 21.36 20.55 20.71 412393 20.71 down down correct
NTES.US NetEase Inc 20200923 0 480.96 482.995 470.37 470.98 2004595 93.2514 down down correct
NTGR.US NETGEAR Inc 20200923 0 30.49 31.13 30.08 30.3 319176 30.3 down down correct
NTIC.US Northern Technologies International Corporation 20200923 0 8.37 8.47 8.24 8.33 10290 8.1919 down down correct
NTLA.US Intellia Therapeutics Inc 20200923 0 22.59 23 21.03 21.08 811900 21.08 down up incorrect
NTNX.US Nutanix Inc 20200923 0 22.62 22.727 21.34 21.39 2020200 21.39 down down correct
NTRA.US Natera Inc 20200923 0 63.31 64.75 61.835 62.33 524400 62.33 down down correct
NTRB.US Nutriband Inc. Common Stock 20200923 0 8.5 8.5 8.5 8.5 0 8.5
NTRS.US Northern Trust Corporation 20200923 0 77.73 79.04 75.86 75.99 807372 73.567 down up incorrect
NTRSO.US Northern Trust Corporation 20200923 0 27.25 27.26 26.95 27 18400 25.5786 down down correct
NTUS.US Natus Medical Incorporated 20200923 0 17.44 17.6 17.07 17.12 259758 17.12 down down correct
NTWK.US NetSol Technologies Inc 20200923 0 2.92 2.95 2.86 2.93 31400 2.93 up up correct
NUAN.US Nuance Communications Inc 20200923 0 33.54 34.34 32.555 32.685 4693202 32.685 down down correct
NURO.US NeuroMetrix Inc 20200923 0 1.61 1.68 1.51 1.55 235300 1.55 down up incorrect
NUVA.US NuVasive Inc 20200923 0 51.09 51.79 49.02 49.04 632105 49.04 down down correct
NUWE.US Nuwellis Inc 20200923 0 9.6001 9.8071 8.8801 9.2611 189773 9.2611 down down correct
NUZE.US NuZee Inc 20200923 0 16.44 17.28 15.8 15.99 6215 15.99 down down correct
NVAX.US Novavax Inc 20200923 0 110.94 112.18 101.15 101.57 3216835 101.57 down up incorrect
NVCN.US Neovasc Inc 20200923 0 2.15 2.19 2.07 2.09 111000 2.09 down down correct
NVCR.US NovoCure Limited 20200923 0 105.82 108.935 105.5 105.91 848000 105.91 up down incorrect
NVDA.US NVIDIA Corporation 20200923 0 503.02 509.08 483.17 484.95 16175308 121.0959 down up incorrect
NVEC.US NVE Corporation 20200923 0 50.33 51.29 48.83 49 23324 45.3353 down down correct
NVEE.US NV5 Global Inc 20200923 0 49.66 51.168 49.23 49.25 46680 49.25 down down correct
NVFY.US Nova LifeStyle Inc 20200923 0 1.56 1.58 1.55 1.55 2645 1.55 down up incorrect
NVIV.US InVivo Therapeutics Holdings Corp 20200923 0 1.38 1.39 1.3 1.31 35400 1.31 down down correct
NVMI.US Nova Measuring Instruments Ltd 20200923 0 49.9 50.83 49.25 49.29 122112 49.29 down up incorrect
NVNO.US enVVeno Medical Corp 20200923 0 10.675 11 10.25 10.425 92476 10.425 down down correct
NVNOW.US enVVeno Medical Corporation 20200923 0 0.1 0.1 0.078 0.084 3200 0.084 down up incorrect
NVOS.US Novo Integrated Sciences Inc 20200923 0 0.036 0.036 0.036 0.036 30 3.6
NWBI.US Northwest Bancshares Inc 20200923 0 9.19 9.35 8.9 8.9 652054 8.256 down down correct
NWE.US NorthWestern Corporation 20200923 0 49.01 49.645 48 48.01 543589 45.6011 down down correct
NWFL.US Norwood Financial Corp 20200923 0 24.3 24.49 23.44 23.44 8796 22.296 down down correct
NWL.US Newell Brands Inc 20200923 0 17.3 17.49 16.875 16.89 1786945 16.1014 down down correct
NWLI.US National Western Life Group Inc 20200923 0 196.31 198.98 172.75 183.99 33428 183.3266 down up incorrect
NWPX.US Northwest Pipe Company 20200923 0 25.14 25.47 24.46 24.59 31100 24.59 down down correct
NWS.US News Corporation 20200923 0 14.73 14.8 14.08 14.16 626959 14.0369 down down correct
NWSA.US News Corporation 20200923 0 14.68 14.88 14.16 14.24 2924071 14.1206 down down correct
NXGN.US NextGen Healthcare Inc 20200923 0 12.09 12.87 12.09 12.11 344553 12.11 up up correct
NXPI.US NXP Semiconductors N.V 20200923 0 123.17 124 119.43 119.94 1595706 118.3505 down up incorrect
NXST.US Nexstar Media Group Inc 20200923 0 95.84 98.6 91.96 92.19 385561 89.8193 down down correct
NXTC.US NextCure Inc 20200923 0 8.94 8.95 8.17 8.22 482487 8.22 down down correct
NXTD.US Nxt 20200923 0 0.3553 0.3609 0.3343 0.3429 290603 3.429 down down correct
NXTP.US Nextplay Technologies Inc 20200923 0 2.22 2.22 2.07 2.07 41100 2.07 down up incorrect
NYMT.US New York Mortgage Trust Inc 20200923 0 2.62 2.67 2.45 2.46 3952417 2.1817 down up incorrect
NYMTM.US New York Mortgage Trust Inc 20200923 0 19.96 20.45 19.5 19.67 22791 17.7098 down down correct
NYMTN.US New York Mortgage Trust Inc 20200923 0 21.07 21.2783 20.4 20.56 31362 18.5135 down down correct
NYMTP.US New York Mortgage Trust Inc 20200923 0 20.65 20.79 20.36 20.58 20715 18.5696 down down correct
NYMX.US Nymox Pharmaceutical Corporation 20200923 0 2.51 2.66 2.43 2.49 204200 2.49 down down correct
NYXH.US Nyxoah SA Ordinary Shares 20200923 0 18.9 19.898 18.8 19.8 17150 19.8 up down incorrect
OBAS.US Optibase Ltd 20200923 0 11.75 11.75 11.75 11.75 0 11.75
OBCI.US Ocean Bio 20200923 0 14.3 14.3 13.21 13.31 19593 13.1421 down up incorrect
OBLG.US Oblong Inc 20200923 0 1.985 2.1515 1.89 1.92 58688 1.92 down up incorrect
OBNK.US Origin Bancorp Inc 20200923 0 20.18 20.6799 19.59 19.62 55347 19.3057 down down correct
OBSV.US ObsEva SA 20200923 0 2.8 2.804 2.58 2.605 548200 2.605 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20200923 0 23.6 23.6 23.6 23.6 200 22.8553
OCC.US Optical Cable Corporation 20200923 0 2.42 2.42 2.4 2.4 4800 2.4 down down correct
OCCI.US OFS Credit Company Inc 20200923 0 9.45 9.45 9.1901 9.25 5681 7.6606 down down correct
OCCIP.US OFS Credit Company Inc 20200923 0 24.2 24.2 23.59 23.85 4000 22.0158 down down correct
OCFC.US OceanFirst Financial Corp 20200923 0 13.49 13.75 13.26 13.28 230622 12.705 down down correct
OCFCP.US OceanFirst Financial Corp 20200923 0 27.04 27.04 26.497 26.497 4400 24.4816 down down correct
OCGN.US Ocugen Inc 20200923 0 0.32 0.328 0.305 0.31 7129530 0.31 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20200923 0 4.83 4.89 4.75 4.75 360220 4.3012 down down correct
OCUL.US Ocular Therapeutix Inc 20200923 0 8.7 8.72 8.22 8.23 498719 8.23 down down correct
OCUP.US Ocuphire Pharma Inc 20200923 0 2.13 2.13 1.972 2.02 13162 8.08 down up incorrect
OCX.US OncoCyte Corporation 20200923 0 1.36 1.36 1.22 1.24 443686 1.24 down up incorrect
ODFL.US Old Dominion Freight Line Inc 20200923 0 180.81 185.45 180.05 182.18 1075078 181.5195 up up correct
ODP.US The ODP Corporation 20200923 0 20.87 21.56 19.14 19.21 837132 19.21 down down correct
ODT.US Odonate Therapeutics Inc 20200923 0 14.59 15.36 14.35 14.51 765800 14.51 down down correct
OEG.US Orbital Energy Group Inc 20200923 0 0.5001 0.54 0.4978 0.515 67226 0.515 up up correct
OESX.US Orion Energy Systems Inc 20200923 0 8.17 8.27 7.07 7.1 700300 7.1 down down correct
OFED.US Oconee Federal Financial Corp 20200923 0 22.61 22.61 21.3 21.78 3841 21.3139 down down correct
OFIX.US Orthofix Medical Inc 20200923 0 29.55 30.52 28.93 28.95 110900 28.95 down down correct
OFLX.US Omega Flex Inc 20200923 0 129.49 130 126.25 129.21 20196 127.6964 down down correct
OFS.US OFS Capital Corporation 20200923 0 4.53 4.6113 4.44 4.44 69440 3.9585 down down correct
OFSSG.US OFS Capital Corporation 20200923 0 24.65 24.7 24.55 24.66 8200 23.0088 up up correct
OFSSI.US OFSSI 20200923 0 21.5 21.94 21.41 21.5 5500 19.9166
OGI.US OrganiGram Holdings Inc 20200923 0 1.18 1.1963 1.09 1.11 2537778 1.11 down down correct
OIIM.US O2Micro International Limited 20200923 0 3.27 3.3 3.1 3.18 45300 3.18 down down correct
OKTA.US Okta Inc 20200923 0 210.8 214.24 206.87 207.72 891900 207.72 down down correct
OLB.US The OLB Group Inc 20200923 0 3.97 4 3.6 3.75 8833 3.75 down down correct
OLED.US Universal Display Corporation 20200923 0 171.69 174.11 169.06 169.4 274227 168.597 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20200923 0 87.6 89.11 86.39 86.55 604900 86.55 down down correct
OM.US Outset Medical Inc 20200923 0 54.43 57.78 53.22 54.35 197404 54.35 down up incorrect
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20200923 0 34.67 35.21 33.5 33.84 90555 32.558 down down correct
OMCL.US Omnicell Inc 20200923 0 70.75 72.13 70.15 70.16 3017824 70.16 down down correct
OMER.US Omeros Corporation 20200923 0 11.01 11.16 10.17 10.24 1214002 10.24 down up incorrect
OMEX.US Odyssey Marine Exploration Inc 20200923 0 5.91 6.47 5.91 6.44 34340 6.44 up up correct
OMP.US Oasis Midstream Partners LP 20200923 0 7.76 7.84 7.38 7.4 104396 6.3579 down down correct
OMQS.US OMNIQ Corp. Common Stock 20200923 0 5.1 5.1 4.925 4.925 400 4.925 down up incorrect
ON.US ON Semiconductor Corporation 20200923 0 20.9 21.055 20.06 20.08 4578005 20.08 down up incorrect
ONB.US Old National Bancorp 20200923 0 12.27 12.65 12.11 12.115 745753 11.6432 down down correct
ONCS.US OncoSec Medical Incorporated 20200923 0 4.32 4.36 3.79 3.87 209482 3.87 down down correct
ONCT.US Oncternal Therapeutics Inc 20200923 0 2.09 2.09 1.8237 1.88 151623 1.88 down up incorrect
ONCY.US Oncolytics Biotech Inc 20200923 0 1.79 1.88 1.63 1.66 544000 1.66 down down correct
ONEM.US 1Life Healthcare Inc 20200923 0 26.13 27 25.4 26.36 1846000 26.36 up up correct
ONEW.US OneWater Marine Inc 20200923 0 20.82 20.98 19.61 20.35 242900 19.4932 down down correct
ONTX.US Onconova Therapeutics Inc 20200923 0 0.2946 0.31 0.256 0.2701 1379587 4.0515 down down correct
ONVO.US Organovo Holdings Inc 20200923 0 6.89 7 6.2 6.27 87608 6.27 down down correct
OPBK.US OP Bancorp 20200923 0 5.85 6.175 5.69 5.78 28816 5.5416 down down correct
OPCH.US Option Care Health Inc 20200923 0 11.62 12.21 11.4 12.14 1437900 12.14 up up correct
OPEN.US Opendoor Technologies Inc 20200923 0 16.69 17.5 15.06 15.27 4655700 15.27 down down correct
OPGN.US OpGen Inc 20200923 0 2.14 2.14 2.01 2.03 696682 2.03 down down correct
OPHC.US OptimumBank Holdings Inc 20200923 0 2.43 2.54 2.39 2.39 4934 2.39 down up incorrect
OPI.US Office Properties Income Trust 20200923 0 21.23 22.295 20.39 20.405 242272 18.6995 down down correct
OPINL.US Office Properties Income Trust 20200923 0 26.02 26.212 25.27 25.48 20900 23.6558 down down correct
OPK.US OPKO Health Inc 20200923 0 3.18 3.22 3.05 3.05 7265200 3.05 down down correct
OPNT.US Opiant Pharmaceuticals Inc 20200923 0 8.36 8.44 7.96 7.98 23658 7.98 down down correct
OPRA.US Opera Limited 20200923 0 9.52 9.61 9.09 9.51 294200 9.51 down down correct
OPRT.US Oportun Financial Corporation 20200923 0 11.79 12.51 11.59 11.63 120400 11.63 down down correct
OPRX.US OptimizeRx Corporation 20200923 0 19.61 20.48 18.74 19.13 272216 19.13 down down correct
OPTN.US OptiNose Inc 20200923 0 4.07 4.09 3.84 3.88 872300 3.88 down down correct
ORGN.US Origin Materials Inc 20200923 0 9.9311 9.95 9.92 9.95 48764 9.95 up up correct
ORGO.US Organogenesis Holdings Inc 20200923 0 3.8 3.92 3.55 3.57 37671 3.57 down down correct
ORGS.US Orgenesis Inc 20200923 0 5.08 5.49 4.72 4.77 33127 4.77 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20200923 0 20.12 20.91 19.47 20 96100 20 down down correct
ORLY.US O'Reilly Automotive Inc 20200923 0 454.79 458.93 448.05 448.62 517806 448.62 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20200923 0 3.03 3.0493 2.72 2.77 351395 2.77 down down correct
ORRF.US Orrstown Financial Services Inc 20200923 0 12.68 12.8855 12.43 12.44 35652 11.8804 down down correct
ORTX.US Orchard Therapeutics plc 20200923 0 4.86 5.18 4.83 4.86 636200 4.86
OSBC.US Old Second Bancorp Inc 20200923 0 7.7 7.98 7.39 7.41 120403 7.3077 down up incorrect
OSIS.US OSI Systems Inc 20200923 0 78.55 78.82 76.19 76.3 157700 76.3 down up incorrect
OSMT.US Osmotica Pharmaceuticals plc 20200923 0 5.35 5.38 4.85 4.86 363900 4.86 down down correct
OSPN.US OneSpan Inc 20200923 0 21.77 21.87 20.84 20.91 334516 20.91 down down correct
OSS.US One Stop Systems Inc 20200923 0 2.22 2.28 2.17 2.18 104500 2.18 down up incorrect
OSTK.US Overstock.com Inc 20200923 0 78.89 82.4 69.7001 71.42 7624792 71.42 down down correct
OSUR.US OraSure Technologies Inc 20200923 0 11.86 12.11 11.55 11.61 1653181 11.61 down down correct
OSW.US OneSpaWorld Holdings Limited 20200923 0 6.69 6.8 6.28 6.3 935400 6.3 down down correct
OTEL.US Otelco Inc 20200923 0 11.48 11.48 11.45 11.46 23100 11.46 down up incorrect
OTEX.US Open Text Corporation 20200923 0 42.34 42.52 41.18 41.345 628927 40.448 down down correct
OTIC.US Otonomy Inc 20200923 0 3.56 3.63 3.41 3.41 256800 3.41 down down correct
OTLK.US Outlook Therapeutics Inc 20200923 0 0.7 0.7095 0.645 0.645 793471 0.645 down down correct
OTLKW.US Oncobiologics Inc. Series A Warrant 20200923 0 0.14 0.14 0.14 0.14 1200 0.14
OTRK.US Ontrak Inc 20200923 0 63.43 63.43 60.2 61.32 435460 61.32 down down correct
OTRKP.US Ontrak Inc 20200923 0 25.06 25.175 24.852 25 18100 21.8182 down down correct
OTTR.US Otter Tail Corporation 20200923 0 36.8 37.24 35.66 35.8 375238 34.4232 down down correct
OVBC.US Ohio Valley Banc Corp 20200923 0 20.73 20.94 20.12 20.2 5195 19.3227 down down correct
OVID.US Ovid Therapeutics Inc 20200923 0 6.23 6.25 5.79 5.8 583800 5.8 down down correct
OVLY.US Oak Valley Bancorp 20200923 0 11.91 11.91 11.04 11.23 7877 11.036 down down correct
OWSCX.US OWSCX 20200923 0 19.28 19.28 19.28 19.28 0 18.739
OXBR.US Oxbridge Re Holdings Limited 20200923 0 1 1.0739 0.9949 1.02 139241 1.02 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20200923 0 0.0883 0.0998 0.085 0.0855 35767 0.0855 down down correct
OXLC.US Oxford Lane Capital Corp 20200923 0 4.31 4.35 4.22 4.22 573369 3.6107 down down correct
OXLCM.US Oxford Lane Capital Corp 20200923 0 23.92 24.0525 23.92 23.9202 719 21.9817 up up correct
OXLCP.US Oxford Lane Capital Corp 20200923 0 22.9 23.1 22.9 23.1 2200 21.3282 up up correct
OXSQ.US Oxford Square Capital Corp 20200923 0 2.51 2.5334 2.4 2.4 201720 2.1018 down up incorrect
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20200923 0 24.15 24.39 24.15 24.39 833 22.4978 up up correct
OXSQZ.US Oxford Square Capital Corp. 20200923 0 24.3 24.442 24.3 24.3 2300 22.4881
OYST.US Oyster Point Pharma Inc 20200923 0 19.32 19.52 17.67 17.83 88800 17.83 down up incorrect
OZK.US Bank OZK 20200923 0 20.75 21.42 20.48 20.5 822964 19.6817 down down correct
PAA.US Plains All American Pipeline L.P 20200923 0 6.15 6.15 5.6 5.61 10344340 5.0471 down up incorrect
PAAS.US Pan American Silver Corp 20200923 0 32.42 32.6 30.125 30.38 4638397 29.9573 down down correct
PACB.US Pacific Biosciences of California Inc 20200923 0 8.79 8.85 8.21 8.5 6951172 8.5 down down correct
PACW.US PacWest Bancorp 20200923 0 16.44 16.8612 15.955 15.97 971916 15.4474 down down correct
PAE.US PAE Incorporated 20200923 0 8.34 9.09 8.09 8.14 379400 8.14 down up incorrect
PAEWW.US PAE Incorporated 20200923 0 2.26 2.28 2 2.2 202001 2.2 down down correct
PAGP.US Plains GP Holdings L.P 20200923 0 6.27 6.33 5.77 5.78 2836168 5.2225 down down correct
PAHC.US Phibro Animal Health Corporation 20200923 0 17.19 17.98 17.19 17.6 152571 17.1401 up up correct
PALT.US Paltalk Inc. Common Stock 20200923 0 1.11 1.11 1.11 1.11 0 1.11
PANA.US Panacea Acquisition Corp. II 20200923 0 11.21 11.21 11.13 11.15 1600 11.15 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20200923 0 2.27 2.31 2.21 2.25 17829 2.1812 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20200923 0 246.5 247.8915 238.51 239.13 1044182 239.13 down down correct
PASG.US Passage Bio Inc 20200923 0 14.16 14.75 12.1 12.395 374600 12.395 down down correct
PATI.US Patriot Transportation Holding Inc 20200923 0 8.55 8.55 8.55 8.55 232 4.774
PATK.US Patrick Industries Inc 20200923 0 53.07 54.52 52.715 52.79 226039 52.0368 down down correct
PAVM.US PAVmed Inc 20200923 0 1.87 1.87 1.8 1.81 576100 1.81 down down correct
PAVMW.US PAVmed Inc 20200923 0 0.88 0.88 0.88 0.88 100 0.88
PAVMZ.US PAVmed Inc. Series Z Warrant 20200923 0 0.88 0.88 0.88 0.88 8 0.88
PAYS.US PaySign Inc 20200923 0 5.69 5.82 5.4401 5.5 239317 5.5 down up incorrect
PAYX.US Paychex Inc 20200923 0 77.92 78.07 75.69 76.07 1974383 73.6511 down down correct
PBCT.US People's United Financial Inc 20200923 0 10.16 10.35 9.88 9.89 4138579 9.2973 down down correct
PBCTP.US People's United Financial Inc 20200923 0 27.15 28.0838 25.89 26.2 29193 24.5988 down down correct
PBFS.US Pioneer Bancorp Inc 20200923 0 8.675 8.675 8.27 8.27 21134 8.27 down down correct
PBHC.US Pathfinder Bancorp Inc 20200923 0 11.39 11.39 11.32 11.32 529 11.055 down down correct
PBIP.US Prudential Bancorp Inc 20200923 0 10.03 10.58 9.85 9.9 11719 9.66 down down correct
PBLA.US Panbela Therapeutics Inc 20200923 0 2.86 3.0699 2.79 2.79 7551 2.79 down down correct
PBPB.US Potbelly Corporation 20200923 0 4.02 4.085 3.91 3.93 107238 3.93 down up incorrect
PBTS.US Powerbridge Technologies Co. Ltd 20200923 0 1.95 1.99 1.76 1.879 110300 1.879 down down correct
PBYI.US Puma Biotechnology Inc 20200923 0 10.22 10.32 9.68 9.69 480465 9.69 down down correct
PCAR.US PACCAR Inc 20200923 0 82.58 83.55 81.17 81.61 1465717 78.1481 down down correct
PCB.US PCB Bancorp 20200923 0 8.767 8.88 8.22 8.29 17554 8.0025 down down correct
PCH.US PotlatchDeltic Corporation 20200923 0 39.79 40.07 38.8 38.82 353574 34.8107 down down correct
PCOM.US Points International Ltd 20200923 0 9.83 9.96 9.71 9.8 23700 9.8 down down correct
PCRX.US Pacira BioSciences Inc 20200923 0 60.5 60.5 58.86 58.94 381350 58.94 down down correct
PCSA.US Processa Pharmaceuticals Inc 20200923 0 9.99 9.99 9.74 9.94 800 9.94 down down correct
PCSB.US PCSB Financial Corporation 20200923 0 12.44 12.63 11.845 11.89 58361 11.715 down down correct
PCT.US PureCycle Technologies Inc 20200923 0 9.93 9.98 9.93 9.98 1311 9.98 up down incorrect
PCTI.US PCTEL Inc 20200923 0 5.87 5.87 5.63 5.63 88343 5.3958 down up incorrect
PCTY.US Paylocity Holding Corporation 20200923 0 149.77 152.762 147.27 148.12 261711 148.12 down up incorrect
PCVX.US Vaxcyte Inc 20200923 0 54.59 58.475 52.007 55.4 396400 55.4 up up correct
PCYG.US Park City Group Inc 20200923 0 4.79 4.8 4.56 4.59 23701 4.59 down down correct
PCYO.US Pure Cycle Corporation 20200923 0 9.14 9.23 8.96 9 119720 9 down down correct
PDCE.US PDC Energy Inc 20200923 0 11.99 12.03 10.97 10.98 1571231 10.7796 down down correct
PDCO.US Patterson Companies Inc 20200923 0 23.89 23.89 22.43 22.48 2063693 21.5468 down down correct
PDD.US Pinduoduo Inc 20200923 0 79.63 79.78 76.12 76.64 5926900 76.64 down down correct
PDEX.US Pro 20200923 0 27.08 27.29 26.8 27.01 27732 27.01 down down correct
PDFS.US PDF Solutions Inc 20200923 0 19.18 19.46 18.89 19 125423 19 down up incorrect
PDLB.US PDL Community Bancorp 20200923 0 8.74 8.74 8.21 8.21 14300 8.21 down down correct
PDSB.US PDS Biotechnology Corporation 20200923 0 2.68 2.68 2.35 2.38 282500 2.38 down up incorrect
PDSKX.US PDSKX 20200923 0 22.65 22.65 22.65 22.65 0 22.0949
PDSRX.US PDSRX 20200923 0 22.61 22.61 22.61 22.61 0 21.9495
PDSYX.US PDSYX 20200923 0 22.7 22.7 22.7 22.7 0 22.1447
PEBK.US Peoples Bancorp of North Carolina Inc 20200923 0 16.24 16.3795 15.78 15.78 7097 15.2979 down down correct
PEBO.US Peoples Bancorp Inc 20200923 0 18.91 19.41 18.39 18.43 56606 17.3494 down up incorrect
PEGA.US Pegasystems Inc 20200923 0 121 121 115.57 116.13 283771 115.992 down down correct
PENN.US Penn National Gaming Inc 20200923 0 74.02 75.46 68.48 69 6324556 69 down down correct
PEP.US PepsiCo Inc 20200923 0 132.7 132.82 129.85 131 5909940 126.3819 down down correct
PERI.US Perion Network Ltd 20200923 0 6.05 6.9 5.99 6.3 691066 6.3 up up correct
PESI.US Perma 20200923 0 6.8 6.91 6.79 6.79 8400 6.79 down up incorrect
PETQ.US PetIQ Inc 20200923 0 28.98 30.266 28.79 29.87 319000 29.87 up up correct
PETS.US PetMed Express Inc 20200923 0 32.3 32.66 31.1 31.265 570178 29.8306 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20200923 0 0.735 0.82 0.6501 0.82 343 3.28 up up correct
PETZ.US TDH Holdings Inc 20200923 0 1.15 1.151 1.135 1.14 3200 1.14 down down correct
PFALX.US PFALX 20200923 0 8.64 8.64 8.64 8.64 0 8.0087
PFBC.US Preferred Bank 20200923 0 31.99 32.31 31.04 31.09 77323 30.0969 down down correct
PFC.US Premier Financial Corp 20200923 0 15.54 15.845 14.92 14.93 192885 14.278 down up incorrect
PFFLX.US PFFLX 20200923 0 8.64 8.64 8.64 8.64 0 8.007
PFG.US Principal Financial Group Inc 20200923 0 39.05 39.82 37.73 37.79 1190562 35.9939 down down correct
PFHD.US Professional Holding Corp 20200923 0 12.47 12.47 11.9 12.17 59100 12.17 down down correct
PFIE.US Profire Energy Inc 20200923 0 0.68 0.69 0.66 0.675 88165 0.675 down down correct
PFIN.US P&F Industries Inc 20200923 0 4.19 4.2 4.19 4.2 1100 4.2 up up correct
PFIS.US Peoples Financial Services Corp 20200923 0 33.76 33.76 31.745 32.51 12141 31.1611 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20200923 0 8.64 8.64 8.64 8.64 0 7.7833
PFLT.US PennantPark Floating Rate Capital Ltd 20200923 0 8.34 8.39 8.06 8.08 153801 7.1684 down down correct
PFMT.US Performant Financial Corporation 20200923 0 0.6011 0.6536 0.6 0.624 57538 0.624 up up correct
PFSW.US PFSweb Inc 20200923 0 7 7 6.095 6.12 68139 6.12 down down correct
PFX.US Phenixfin Corporation 20200923 0 17.5 17.635 17.49 17.5 3314 17.5
PFXNL.US PhenixFIN Corporation 20200923 0 22.44 22.49 22.12 22.49 887 21.1675 up up correct
PGC.US Peapack 20200923 0 15.25 15.52 14.59 14.6 67787 14.4652 down down correct
PGEN.US Precigen Inc 20200923 0 4.16 4.1702 3.73 3.75 1246056 3.75 down down correct
PGNY.US Progyny Inc 20200923 0 27.22 27.57 26.5 26.9 944600 26.9 down up incorrect
PHAS.US PhaseBio Pharmaceuticals Inc 20200923 0 3.41 3.49 3.28 3.29 144100 3.29 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20200923 0 37.79 37.79 34.63 34.74 52800 34.74 down down correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20200923 0 3.06 3.06 3.01 3.01 2585 3.01 down down correct
PHIO.US Phio Pharmaceuticals Corp 20200923 0 2.28 2.28 2.08 2.11 288100 2.11 down down correct
PHIOW.US Phio Pharmaceuticals Corp 20200923 0 0.175 0.175 0.142 0.1671 18650 0.1671 down down correct
PHUN.US Phunware Inc 20200923 0 0.8881 0.8975 0.8251 0.8267 543897 0.8267 down up incorrect
PHUNW.US Phunware Inc 20200923 0 0.14 0.14 0.1351 0.1393 7910 0.1393 down down correct
PI.US Impinj Inc 20200923 0 26.41 27.38 25.26 25.33 173100 25.33 down down correct
PIIVX.US PIIVX 20200923 0 31.78 31.78 31.78 31.78 0 31.1609
PINC.US Premier Inc 20200923 0 30.8 31.25 30.41 30.56 596223 29.7424 down down correct
PIRS.US Pieris Pharmaceuticals Inc 20200923 0 2.26 2.27 2.08 2.1 420200 2.1 down down correct
PIXY.US ShiftPixy Inc 20200923 0 3.86 3.86 3.68 3.74 210671 3.74 down down correct
PKBK.US Parke Bancorp Inc 20200923 0 12.08 12.08 11.85 11.87 24191 11.3555 down down correct
PKOH.US Park 20200923 0 15.15 15.44 14.86 14.91 46244 14.5764 down down correct
PLAB.US Photronics Inc 20200923 0 9.94 10.07 9.65 9.66 466467 9.66 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20200923 0 16.66 17.82 16.1 16.11 5554545 16.11 down up incorrect
PLBC.US Plumas Bancorp 20200923 0 19.6 19.6 19.1 19.35 4060 18.8738 down down correct
PLBY.US PLBY Group Inc 20200923 0 10.42 10.73 10.01 10.11 205261 10.11 down down correct
PLCE.US The Children's Place Inc 20200923 0 29.44 30.38 26.74 26.89 1181329 26.89 down down correct
PLIN.US China Xiangtai Food Co. Ltd 20200923 0 0.73 0.735 0.68 0.69 228000 0.69 down down correct
PLMR.US Palomar Holdings Inc 20200923 0 101.78 103.85 99.05 99.39 192400 99.39 down down correct
PLPC.US Preformed Line Products Company 20200923 0 50.05 50.05 48.11 48.26 6336 47.5103 down down correct
PLRX.US Pliant Therapeutics Inc 20200923 0 23.13 24.42 21.51 22.07 164015 22.07 down down correct
PLSE.US Pulse Biosciences Inc 20200923 0 11.5 11.5 10.56 10.62 65200 10.62 down down correct
PLUG.US Plug Power Inc 20200923 0 12.96 13.49 12.06 12.08 20589200 12.08 down down correct
PLUS.US ePlus inc 20200923 0 73.91 76.8699 72.81 73.18 51368 36.59 down down correct
PLXP.US PLx Pharma Inc 20200923 0 3.435 3.58 3.32 3.4 8211 3.4 down down correct
PLXS.US Plexus Corp 20200923 0 70.25 71.07 67.82 68.01 145253 68.01 down down correct
PLYA.US Playa Hotels & Resorts N.V 20200923 0 4.12 4.225 4.02 4.03 707500 4.03 down down correct
PMAAX.US PMAAX 20200923 0 11.01 11.01 11.01 11.01 0 10.6143
PMCB.US PharmaCyte Biotech Inc. Common Stock 20200923 0 0.0103 0.0108 0.0101 0.0107 5656 16.0508 up up correct
PMD.US Psychemedics Corporation 20200923 0 4.54 4.615 4.48 4.48 8696 4.4485 down up incorrect
PME.US Pingtan Marine Enterprise Ltd 20200923 0 1.72 1.74 1.43 1.45 100600 1.45 down down correct
PMFLX.US PMFLX 20200923 0 11.01 11.01 11.01 11.01 0 10.6028
PMIFX.US PMIFX 20200923 0 9.88 9.88 9.88 9.88 0 8.938
PMTS.US CPI Card Group Inc. Common Stock 20200923 0 1.88 1.98 1.88 1.98 79700 1.98 up up correct
PNBK.US Patriot National Bancorp Inc 20200923 0 5.6869 5.9 5.61 5.72 4666 5.72 up up correct
PNFP.US Pinnacle Financial Partners Inc 20200923 0 33.97 34.86 33.2 33.28 806845 32.8806 down down correct
PNFPP.US Pinnacle Financial Partners Inc 20200923 0 26.62 26.73 26.5 26.56 20200 24.6202 down down correct
PNNT.US PennantPark Investment Corporation 20200923 0 3.3 3.35 3.2 3.2 204617 2.8984 down down correct
PNNTG.US PNNTG 20200923 0 23.9 24 23.75 23.97 2900 22.3713 up up correct
PNRG.US PrimeEnergy Resources Corporation 20200923 0 67.3 72.4 67.06 67.06 1383 67.06 down up incorrect
PNT.US POINT Biopharma Global Inc 20200923 0 14.74 15.4 14.5 14.5 15718 14.5 down down correct
PNTG.US The Pennant Group Inc 20200923 0 38.53 40.448 34.24 35.73 381500 35.73 down down correct
POAI.US Predictive Oncology Inc 20200923 0 1.06 1.15 0.9157 0.9866 36076738 0.9866 down down correct
PODD.US Insulet Corporation 20200923 0 229.11 232.59 225.02 227.65 412323 227.65 down down correct
POLA.US Polar Power Inc 20200923 0 1.7 3.8 1.69 1.92 25781520 1.92 up up correct
POOL.US Pool Corporation 20200923 0 306.98 310.06 305.01 307.28 245176 304.6613 up up correct
POPM.US PopMail.com Inc 20200923 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
POWI.US Power Integrations Inc 20200923 0 52.47 53.12 51.41 51.51 234643 51.1388 down down correct
POWL.US Powell Industries Inc 20200923 0 24.7 24.92 23.47 23.53 55297 22.4934 down down correct
POWW.US AMMO Inc 20200923 0 2.37 2.38 2.305 2.36 19124 2.36 down down correct
PPBI.US Pacific Premier Bancorp Inc 20200923 0 19.31 19.67 18.63 18.68 492236 17.8926 down down correct
PPBT.US Purple Biotech Ltd 20200923 0 4.25 4.3 4.05 4.07 425273 4.07 down down correct
PPC.US Pilgrim's Pride Corporation 20200923 0 15.09 15.35 14.38 14.38 1342200 14.38 down down correct
PPD.US PPD Inc 20200923 0 34.99 35.32 33.59 33.74 1927800 33.74 down up incorrect
PPIH.US Perma 20200923 0 5.47 5.47 5.18 5.25 17700 5.25 down down correct
PPSI.US Pioneer Power Solutions Inc 20200923 0 1.36 1.895 1.29 1.3 2798359 1.2677 down down correct
PPTA.US Midas Gold Corp. 20200923 0 10.6 11.6 10 10.2 132686 10.2 down up incorrect
PRAA.US PRA Group Inc 20200923 0 40.87 41.5 40.025 40.1 382190 40.1 down up incorrect
PRCH.US Porch Group Inc 20200923 0 10.78 10.8 10.5501 10.79 64585 10.79 up up correct
PRDEX.US PREDEX Funds 20200923 0 25.32 25.32 25.32 25.32 0 24.0029
PRDO.US Perdoceo Education Corporation 20200923 0 12.23 12.49 11.85 12.02 655700 12.02 down down correct
PRFT.US Perficient Inc 20200923 0 42.71 42.98 41.36 41.57 313681 41.57 down up incorrect
PRFX.US PainReform Ltd 20200923 0 5.22 5.5 5.22 5.28 12400 5.28 up up correct
PRGS.US Progress Software Corporation 20200923 0 36.01 36.25 35.17 35.22 319145 34.543 down down correct
PRIM.US Primoris Services Corporation 20200923 0 17.91 18.4 17.86 17.89 324273 17.6815 down down correct
PRIVX.US Sharespost 100 Fund 20200923 0 31.57 31.57 31.57 31.57 0 30.9504
PRLVX.US PRLVX 20200923 0 31.36 31.36 31.36 31.36 0 30.7402
PROC.US Procaps Group S.A. Ordinary Shares 20200923 0 9.97 10 9.96 9.96 41100 9.96 down down correct
PROF.US Profound Medical Corp 20200923 0 17.6 17.6 15.9 16.17 130881 16.17 down down correct
PROG.US Progenity Inc 20200923 0 8.25 8.97 8.12 8.71 151200 8.71 up up correct
PROV.US Provident Financial Holdings Inc 20200923 0 11.61 11.79 11.54 11.67 10477 11.1719 up down incorrect
PRPH.US ProPhase Labs Inc 20200923 0 3.42 3.42 3.25 3.32 13600 3.1636 down up incorrect
PRPL.US Purple Innovation Inc 20200923 0 23.94 24.74 23.7 23.93 1416800 23.93 down down correct
PRPO.US Precipio Inc 20200923 0 2.35 2.4 2.2 2.22 759002 2.22 down down correct
PRQR.US ProQR Therapeutics N.V 20200923 0 5.19 5.19 5.02 5.1 106006 5.1 down down correct
PRTA.US Prothena Corporation plc 20200923 0 10.26 10.69 10.01 10.12 332740 10.12 down down correct
PRTH.US Priority Technology Holdings Inc 20200923 0 3.06 3.201 2.52 2.53 85700 2.53 down up incorrect
PRTK.US Paratek Pharmaceuticals Inc 20200923 0 6.2 6.2115 5.66 5.75 826713 5.75 down down correct
PRTS.US CarParts.com Inc 20200923 0 12.34 12.49 11.37 11.44 1697200 11.44 down down correct
PRVB.US Provention Bio Inc 20200923 0 12.98 13.15 12.11 12.33 586441 12.33 down up incorrect
PSEC.US Prospect Capital Corporation 20200923 0 5.05 5.08 4.96 4.98 1709272 4.3829 down down correct
PSHG.US Performance Shipping Inc 20200923 0 0.586 0.6 0.5715 0.5801 4547 5.6901 down up incorrect
PSMT.US PriceSmart Inc 20200923 0 63.26 63.8864 62.94 63.11 141580 62.6352 down up incorrect
PSNL.US Personalis Inc 20200923 0 23.63 23.87 21.78 22.23 555200 22.23 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20200923 0 17.57 17.57 17.57 17.57 0 16.5217
PSTI.US Pluristem Therapeutics Inc 20200923 0 9.71 9.71 8.61 9.06 495513 9.06 down down correct
PSTV.US Plus Therapeutics Inc 20200923 0 2.77 2.825 2.53 2.56 211988 2.56 down down correct
PSTX.US Poseida Therapeutics Inc 20200923 0 9.96 10.08 9.46 9.5 132447 9.5 down down correct
PT.US Pintec Technology Holdings Limited 20200923 0 0.9215 0.998 0.8681 0.8699 31668 0.8699 down down correct
PTC.US PTC Inc 20200923 0 85.62 85.76 81.44 81.7 705568 81.7 down down correct
PTCT.US PTC Therapeutics Inc 20200923 0 46.24 48.075 45.37 45.41 351448 45.41 down down correct
PTDEX.US PREDEX 20200923 0 25.4 25.4 25.4 25.4 0 24.1551
PTE.US PolarityTE Inc 20200923 0 1.04 1.08 1.01 1.02 148905 1.02 down up incorrect
PTEN.US Patterson 20200923 0 3.18 3.245 2.875 2.88 3422278 2.8378 down down correct
PTGX.US Protagonist Therapeutics Inc 20200923 0 21.11 21.27 20.35 20.44 490300 20.44 down down correct
PTIX.US Protagenic Therapeutics Inc 20200923 0 1.22 1.22 1.22 1.22 101 1.22
PTMN.US Portman Ridge Finance Corporation 20200923 0 12.7 13.2 12.6 12.7 25600 10.9849
PTNR.US Partner Communications Company Ltd 20200923 0 3.84 3.84 3.84 3.84 0 3.84
PTON.US Peloton Interactive Inc 20200923 0 95.81 100.44 93.91 95.23 55375400 95.23 down down correct
PTRS.US Partners Bancorp 20200923 0 5.79 5.79 5.505 5.79 10430 5.6719
PTSI.US P.A.M. Transportation Services Inc 20200923 0 40.28 40.4 37 37.69 11996 18.845 down down correct
PTVE.US Pactiv Evergreen Inc 20200923 0 12.45 13.128 12.42 12.83 5010100 12.4819 up up correct
PULM.US Pulmatrix Inc 20200923 0 1.12 1.24 1.0804 1.19 1328880 1.19 up up correct
PUYI.US Puyi Inc 20200923 0 6.11 6.22 6.11 6.22 1400 6.22 up up correct
PVAC.US Penn Virginia Corporation 20200923 0 9.63 9.88 9.04 9.165 481501 9.165 down down correct
PVBC.US Provident Bancorp Inc 20200923 0 7.65 7.67 7.5 7.5 27426 7.4058 down down correct
PWDEX.US PREDEX 20200923 0 25.4 25.4 25.4 25.4 0 24.1551
PWFL.US PowerFleet Inc 20200923 0 5.68 5.74 5.44 5.47 74989 5.47 down down correct
PWOD.US Penns Woods Bancorp Inc 20200923 0 20.63 21 20.06 20.52 11244 19.278 down up incorrect
PXLW.US Pixelworks Inc 20200923 0 2.08 2.1 2.02 2.02 213700 2.02 down down correct
PXS.US Pyxis Tankers Inc 20200923 0 0.796 0.805 0.7703 0.7703 16991 0.7703 down down correct
PYPD.US PolyPid Ltd 20200923 0 12.72 13.13 12.51 12.6 10200 12.6 down up incorrect
PYPL.US PayPal Holdings Inc 20200923 0 188.39 188.47 181.1 181.61 6782400 181.61 down down correct
PZZA.US Papa John's International Inc 20200923 0 86.68 88.74 85.141 85.82 712442 84.7417 down down correct
QADA.US QAD Inc 20200923 0 41.98 42.03 40.95 41.59 58753 41.4664 down down correct
QADB.US QAD Inc 20200923 0 31.71 31.71 31.71 31.71 5 31.6102
QCOM.US QUALCOMM Incorporated 20200923 0 113.64 113.93 110.07 110.57 6553322 108.1024 down down correct
QCRH.US QCR Holdings Inc 20200923 0 26.31 26.6888 25.54 25.62 56524 25.4604 down up incorrect
QDEL.US Quidel Corporation 20200923 0 196.94 203.6967 188.135 196.21 865213 196.21 down down correct
QFIN.US 360 DigiTech Inc 20200923 0 11.69 11.77 11.41 11.55 563382 11.3941 down down correct
QH.US Quhuo Limited 20200923 0 7.02 7.25 6.95 7.01 29100 7.01 down down correct
QIWI.US QIWI plc 20200923 0 16.37 17.04 16.36 16.73 426556 14.5235 up up correct
QK.US Q&K International Group Limited 20200923 0 6.04 6.5 6.04 6.35 16800 6.35 up up correct
QLGN.US Qualigen Therapeutics Inc 20200923 0 5.04 5.17 4.75 4.93 1121024 4.93 down down correct
QLYS.US Qualys Inc 20200923 0 96.95 100.72 96.56 97.11 522617 97.11 up up correct
QMCO.US Quantum Corporation 20200923 0 4.9 4.95 4.13 4.18 291700 4.18 down down correct
QNST.US QuinStreet Inc 20200923 0 15.31 15.58 15.01 15.11 364831 15.11 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20200923 0 24.2 24.3 23.59 23.64 151509 21.8871 down down correct
QRHC.US Quest Resource Holding Corporation 20200923 0 1.84 1.9399 1.83 1.84 11672 1.84
QRTEA.US Qurate Retail Inc 20200923 0 7.65 7.82 7.22 7.27 7119481 5.5632 down down correct
QRTEB.US Qurate Retail Inc 20200923 0 9.3 9.5463 8.22 8.22 97320 6.3418 down down correct
QRTEP.US Qurate Retail Inc 20200923 0 93.61 94.15 88.63 89.2 1906000 80.985 down up incorrect
QRVO.US Qorvo Inc 20200923 0 130.259 130.9 125.4 125.77 964919 125.77 down down correct
QS.US WT 20200923 0 19 19.38 16.49 16.74 3891396 16.74 down down correct
QTNT.US Quotient Limited 20200923 0 5.3 5.37 5.06 5.06 751600 5.06 down up incorrect
QTRX.US Quanterix Corporation 20200923 0 33.29 34.12 32.655 32.76 103600 32.76 down down correct
QTT.US Qutoutiao Inc 20200923 0 2.33 2.68 2.32 2.53 4013984 25.3 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20200923 0 3.89 4 3.865 4 46837 4 up up correct
QUIK.US QuickLogic Corporation 20200923 0 3.36 3.37 3.04 3.1 44200 3.1 down down correct
QUMU.US Qumu Corporation 20200923 0 4.9 4.91 4.5 4.64 124200 4.64 down down correct
QURE.US uniQure N.V 20200923 0 39.8 39.99 37.81 37.97 327573 37.97 down up incorrect
RADA.US RADA Electronic Industries Ltd 20200923 0 6.14 6.19 5.95 5.95 152951 5.95 down up incorrect
RAIL.US FreightCar America Inc 20200923 0 2.34 2.39 2.15 2.15 110160 2.15 down down correct
RAND.US Rand Capital Corporation 20200923 0 11.179 11.22 11.0887 11.0887 996 10.212 down down correct
RAPT.US RAPT Therapeutics Inc 20200923 0 32.25 33.54 28.6 28.61 610200 28.61 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20200923 0 83.07 85.825 82.39 82.74 334820 82.74 down down correct
RAVE.US RAVE Restaurant Group Inc 20200923 0 0.45 0.4755 0.4403 0.454 35687 0.454 up up correct
RAVN.US Raven Industries Inc 20200923 0 21.84 22.18 21.23 21.27 142673 21.27 down down correct
RBB.US RBB Bancorp 20200923 0 10.94 11.565 10.72 10.78 40186 10.4546 down up incorrect
RBBN.US Ribbon Communications Inc 20200923 0 4 4.025 3.85 3.86 326430 3.86 down down correct
RBCAA.US Republic Bancorp Inc 20200923 0 28.09 28.94 27.35 27.4 24589 26.5196 down up incorrect
RBCN.US Rubicon Technology Inc 20200923 0 8.57 8.65 8.5 8.5898 5522 8.5898 up down incorrect
RBKB.US Rhinebeck Bancorp Inc 20200923 0 6.52 6.65 6.35 6.36 9437 6.36 down down correct
RBNC.US Reliant Bancorp Inc 20200923 0 13.96 13.96 13.265 13.38 59276 13.0649 down up incorrect
RCAT.US Red Cat Holdings Inc 20200923 0 0.82 0.82 0.82 0.82 300 0.82
RCEL.US AVITA Medical Inc 20200923 0 26.87 26.8761 25.33 25.33 62408 25.33 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20200923 0 9.67 9.67 9.67 9.67 0 8.9057
RCICX.US Resource Credit Income Fund Class C 20200923 0 9.78 9.78 9.78 9.78 0 9.0956
RCII.US Rent 20200923 0 29.95 30.62 29.75 30.43 783756 29.2062 up up correct
RCIIX.US Resource Credit Income Fund Class I Shar 20200923 0 9.69 9.69 9.69 9.69 0 8.9198
RCILX.US RCILX 20200923 0 9.67 9.67 9.67 9.67 0 8.9437
RCIWX.US Resource Credit Income Fund Class W Shar 20200923 0 9.67 9.67 9.67 9.67 0 8.9381
RCKT.US Rocket Pharmaceuticals Inc 20200923 0 24.1 24.32 22.35 22.81 276777 22.81 down down correct
RCKY.US Rocky Brands Inc 20200923 0 25.33 25.95 24.87 24.95 28814 24.5062 down up incorrect
RCM.US R1 RCM Inc 20200923 0 15.35 15.445 15.02 15.02 815699 15.02 down down correct
RCMT.US RCM Technologies Inc 20200923 0 1.48 1.5 1.4 1.41 6600 1.41 down down correct
RCON.US Recon Technology Ltd 20200923 0 0.948 0.948 0.85 0.8925 46928 0.8925 down down correct
RDCM.US RADCOM Ltd 20200923 0 9.2381 9.29 8.7 8.705 26641 8.705 down down correct
RDFN.US Redfin Corporation 20200923 0 46.74 47.36 45.081 45.21 981400 45.21 down down correct
RDHL.US RedHill Biopharma Ltd 20200923 0 10.54 10.9899 10.31 10.39 450769 10.39 down up incorrect
RDI.US Reading International Inc 20200923 0 3.29 3.38 3.02 3.13 52400 3.13 down down correct
RDIB.US Reading International Inc 20200923 0 15.81 15.81 15.1 15.1 808 15.1 down down correct
RDNT.US RadNet Inc 20200923 0 14.5 14.51 13.9 13.94 310806 13.94 down down correct
RDUS.US Radius Health Inc 20200923 0 11.8 11.98 11.28 11.3 562361 11.3 down down correct
RDVT.US Red Violet Inc 20200923 0 18.66 19.13 18.55 18.55 70000 18.55 down down correct
RDWR.US Radware Ltd 20200923 0 24.75 24.89 23.98 24.2 148944 24.2 down down correct
REAL.US The RealReal Inc 20200923 0 16.4 16.595 15.74 15.76 870700 15.76 down up incorrect
REAX.US The Real Brokerage Inc. Common Shares 20200923 0 1.1 1.31 1.1 1.22 66621 1.22 up up correct
REDU.US RISE Education Cayman Ltd 20200923 0 5.81 6.35 5.785 5.81 46500 5.81
REED.US Reed's Inc 20200923 0 0.98 1.02 0.93 0.93 180100 0.93 down down correct
REFR.US Research Frontiers Incorporated 20200923 0 2.4 2.5 2.35 2.38 94600 2.38 down up incorrect
REG.US Regency Centers Corporation 20200923 0 37.22 37.73 36.15 36.525 1056136 34.7718 down up incorrect
REGI.US Renewable Energy Group Inc 20200923 0 47.93 49.32 45.68 45.79 994397 45.79 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20200923 0 572.37 578.16 562.49 565.19 535661 565.19 down down correct
REKR.US Rekor Systems Inc 20200923 0 7.03 7.1 6.25 6.55 539594 6.55 down down correct
RELI.US Reliance Global Group Inc 20200923 0 0.1359 0.14 0.1205 0.1396 3103 11.9651 up down incorrect
RELL.US Richardson Electronics Ltd 20200923 0 4.3162 4.3162 4.11 4.15 7490 3.9696 down down correct
REPH.US Recro Pharma Inc 20200923 0 2.25 2.27 2.111 2.15 251000 2.15 down down correct
REPL.US Replimune Group Inc 20200923 0 21.97 22.38 21.37 21.5 190500 21.5 down down correct
RESN.US Resonant Inc 20200923 0 2.35 2.376 2.11 2.13 928700 2.13 down down correct
RETA.US Reata Pharmaceuticals Inc 20200923 0 110.93 117 108.52 108.61 370900 108.61 down down correct
RETO.US ReTo Eco 20200923 0 0.481 0.518 0.475 0.48 462300 0.48 down down correct
REYN.US Reynolds Consumer Products Inc 20200923 0 31.65 32.06 30.65 30.97 485000 29.8045 down down correct
RFIL.US RF Industries Ltd 20200923 0 4.61 4.63 4.4 4.41 23200 4.41 down up incorrect
RGCO.US RGC Resources Inc 20200923 0 23.55 23.7 23.43 23.62 8625 22.7167 up up correct
RGEN.US Repligen Corporation 20200923 0 143.48 146.005 142.04 142.38 222086 142.38 down down correct
RGLD.US Royal Gold Inc 20200923 0 121.8 122.17 115.72 115.91 470080 114.3423 down down correct
RGLS.US Regulus Therapeutics Inc 20200923 0 0.52 0.538 0.4679 0.4752 343604 0.4752 down down correct
RGNX.US REGENXBIO Inc 20200923 0 27.35 29.12 25.925 28.54 1235600 28.54 up up correct
RGP.US Resources Connection Inc 20200923 0 11.62 11.75 11.22 11.24 156000 10.7084 down down correct
RIBT.US RiceBran Technologies 20200923 0 0.4327 0.4414 0.409 0.4145 139978 0.4145 down up incorrect
RICK.US RCI Hospitality Holdings Inc 20200923 0 19.96 20.195 18.01 18.03 78041 17.9624 down down correct
RIDE.US Lordstown Motors Corp 20200923 0 27.77 27.92 22.76 24.4 7881680 24.4 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20200923 0 2.26 2.305 2.175 2.27 4420839 2.27 up up correct
RILY.US B. Riley Financial Inc 20200923 0 26.16 26.31 25.09 25.18 91021 22.9758 down down correct
RILYM.US RILYM 20200923 0 23.15 23.56 23.15 23.24 15200 21.4749 up up correct
RILYN.US B. Riley Financial Inc 20200923 0 23.123 23.49 23.123 23.38 24600 21.5871 up up correct
RILYP.US B. Riley Financial Inc 20200923 0 23.34 23.51 23.05 23.08 13000 21.2553 down down correct
RIOT.US Riot Blockchain Inc 20200923 0 2.9 2.92 2.6 2.6 4315400 2.6 down up incorrect
RIVE.US Riverview Financial Corporation 20200923 0 6.6 6.89 6.6 6.66 1200 6.66 up up correct
RKDA.US Arcadia Biosciences Inc 20200923 0 2.77 2.8061 2.53 2.54 243978 2.54 down down correct
RLAY.US Relay Therapeutics Inc 20200923 0 44.38 49.89 42.01 42.16 560900 42.16 down down correct
RLMD.US Relmada Therapeutics Inc 20200923 0 37.76 37.96 35.7501 36.27 72041 36.27 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20200923 0 11.06 11.091 10.09 10.23 89600 9.6543 down up incorrect
RMBL.US RumbleON Inc 20200923 0 30.93 33.19 28.31 28.86 153681 28.86 down up incorrect
RMBS.US Rambus Inc 20200923 0 13.36 13.45 13.15 13.15 671758 13.15 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20200923 0 2.99 2.99 2.785 2.9 47080 2.9 down up incorrect
RMNI.US Rimini Street Inc 20200923 0 3.46 3.46 3.25 3.26 249200 3.26 down down correct
RMR.US The RMR Group Inc 20200923 0 27.37 28.05 27.15 27.4 68905 22.2479 up up correct
RMRM.US RMR Mortgage Trust 20200923 0 9.51 9.57 9.04 9.12 123200 8.6791 down down correct
RMTI.US Rockwell Medical Inc 20200923 0 1.3 1.31 1.13 1.2 18521800 1.2 down down correct
RNA.US Avidity Biosciences Inc 20200923 0 33.13 35.45 29.76 29.87 170999 29.87 down down correct
RNDB.US Randolph Bancorp Inc 20200923 0 11.75 12.17 11.3 11.6 6789 11.5333 down up incorrect
RNLX.US Renalytix Plc 20200923 0 12.5 12.5 11.84 12.05 12300 12.05 down down correct
RNST.US Renasant Corporation 20200923 0 21.74 23.47 21.21 21.24 284054 20.6265 down down correct
RNWK.US RealNetworks Inc 20200923 0 1.25 1.26 1.18 1.19 90500 1.19 down down correct
ROAD.US Construction Partners Inc 20200923 0 17.59 17.93 17.28 17.38 222300 17.38 down down correct
ROCK.US Gibraltar Industries Inc 20200923 0 62 62.35 60.74 60.81 141300 60.81 down down correct
ROIC.US Retail Opportunity Investments Corp 20200923 0 9.92 10.23 9.63 9.75 1906297 9.4749 down down correct
ROKU.US Roku Inc 20200923 0 193.49 200.73 185 187.25 18585100 187.25 down down correct
ROLL.US RBC Bearings Incorporated 20200923 0 117.67 118.93 113.4 113.4 85616 113.4 down down correct
ROST.US Ross Stores Inc 20200923 0 91 92.45 87.5 87.74 2241676 86.8891 down down correct
RPAY.US Repay Holdings Corporation 20200923 0 23.99 24.815 23.97 24.09 978900 24.09 up up correct
RPD.US Rapid7 Inc 20200923 0 61.72 61.76 59.46 59.7 307000 59.7 down down correct
RPRX.US Royalty Pharma plc 20200923 0 41.83 42.47 41.41 41.78 744307 40.961 down down correct
RPTX.US Repare Therapeutics Inc 20200923 0 31.8 33.35 29.01 32.67 38400 32.67 up down incorrect
RRBI.US Red River Bancshares Inc 20200923 0 43.26 43.77 41.5 41.76 15100 41.4937 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20200923 0 13.51 14.17 12.96 12.99 543895 12.99 down down correct
RRR.US Red Rock Resorts Inc 20200923 0 17.28 17.71 16.53 16.64 1352809 15.6556 down down correct
RSLS.US ReShape Lifesciences Inc 20200923 0 4 4.5 3.7 4.25 4932 4.25 up up correct
RSSS.US Research Solutions Inc 20200923 0 2.3843 2.4217 2.35 2.39 21307 2.39 up up correct
RTLR.US Rattler Midstream LP 20200923 0 6.6 6.835 6.17 6.17 453800 5.5409 down down correct
RUBY.US Rubius Therapeutics Inc 20200923 0 5 5.12 4.7 4.75 220199 4.75 down down correct
RUN.US Sunrun Inc 20200923 0 63.15 65.53 61.71 61.72 4107900 61.72 down down correct
RUSHA.US Rush Enterprises Inc 20200923 0 49.94 51.98 48.72 48.82 287232 31.9245 down down correct
RUSHB.US Rush Enterprises Inc 20200923 0 43.28 44.14 42.08 42.1 15674 27.4889 down down correct
RUTH.US Ruth's Hospitality Group Inc 20200923 0 11.42 11.6 10.53 10.6 1220505 10.6 down down correct
RVMD.US Revolution Medicines Inc 20200923 0 33.22 34.09 30.17 31.99 666700 31.99 down down correct
RVNC.US Revance Therapeutics Inc 20200923 0 27.45 28.04 26.41 26.48 635782 26.48 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20200923 0 10.875 10.875 10.751 10.751 1334 10.751 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20200923 0 0.56 0.5999 0.5062 0.5899 24427 0.5899 up down incorrect
RVSB.US Riverview Bancorp Inc 20200923 0 3.82 3.94 3.82 3.89 69537 3.7311 up up correct
RWLK.US ReWalk Robotics Ltd 20200923 0 1.12 1.1588 1.05 1.09 153974 1.09 down down correct
RXT.US Rackspace Technology Inc 20200923 0 18.35 18.8 18.055 18.09 946551 18.09 down down correct
RYAAY.US Ryanair Holdings plc 20200923 0 80.6 81.505 79.66 80.43 672592 80.43 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20200923 0 26.06 26.47 25.24 25.31 249500 25.31 down up incorrect
RZB.US Reinsurance Group of America Incorporated 20200923 0 27.72 27.72 26.98 27.2556 20139 25.5735 down down correct
RZLT.US Rezolute Inc 20200923 0 0.44 0.46 0.43 0.44 216220 22
SABR.US Sabre Corporation 20200923 0 6.15 6.28 5.81 5.82 8901179 5.82 down down correct
SABRP.US Sabre Corporation 20200923 0 89.5 89.5 86 86 37400 81.0863 down down correct
SAFM.US Sanderson Farms Inc 20200923 0 117.05 118.3475 113.56 113.88 161902 112.2658 down down correct
SAFT.US Safety Insurance Group Inc 20200923 0 68.22 70.005 67.06 67.16 110043 63.4865 down down correct
SAGE.US Sage Therapeutics Inc 20200923 0 61.21 62.19 59.85 60 396416 60 down down correct
SAIA.US Saia Inc 20200923 0 120.23 123.41 120.23 120.86 135137 120.86 up up correct
SAL.US Salisbury Bancorp Inc 20200923 0 34.5 34.5 34.5 34.5 2464 33.3653
SALM.US Salem Media Group Inc 20200923 0 0.94 0.98 0.87 0.92 741600 0.92 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20200923 0 11.065 11.065 10.62 10.75 12128 10.2014 down down correct
SANM.US Sanmina Corporation 20200923 0 26.37 26.98 25.51 25.54 642146 25.54 down up incorrect
SANW.US S&W Seed Company 20200923 0 2.71 2.83 2.5 2.65 154476 2.65 down down correct
SASR.US Sandy Spring Bancorp Inc 20200923 0 22.03 22.59 21.3 21.32 188766 20.4576 down up incorrect
SATS.US EchoStar Corporation 20200923 0 26.95 27.24 25.37 25.42 268932 25.42 down down correct
SAVA.US Cassava Sciences Inc 20200923 0 10.695 10.75 9.01 9.76 6264940 9.76 down down correct
SBAC.US SBA Communications Corporation 20200923 0 313.04 313.04 304.345 305.13 537049 302.3178 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20200923 0 17.53 17.98 17.05 17.07 233008 16.8708 down up incorrect
SBET.US Sharplink Gaming Ltd 20200923 0 1.18 1.22 1.13 1.16 121600 1.16 down down correct
SBFG.US SB Financial Group Inc 20200923 0 12.75 13 12.57 12.8 9394 12.4133 up up correct
SBGI.US Sinclair Broadcast Group Inc 20200923 0 20.13 20.42 19.075 19.35 1604332 18.711 down down correct
SBLK.US Star Bulk Carriers Corp 20200923 0 6.66 6.86 6.57 6.58 329875 5.7307 down up incorrect
SBNY.US Signature Bank 20200923 0 84.69 87.46 82.81 83.22 492885 81.8096 down down correct
SBRA.US Sabra Health Care REIT Inc 20200923 0 14.51 14.53 13.55 13.565 1529399 12.3765 down up incorrect
SBSI.US Southside Bancshares Inc 20200923 0 24 24.53 23.66 23.7 151748 22.6169 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20200923 0 3.01 3.09 2.99 3 96730 3 down down correct
SBUX.US Starbucks Corporation 20200923 0 84.38 84.9 82.82 82.99 6414658 81.2573 down down correct
SCHL.US Scholastic Corporation 20200923 0 20.65 20.92 20.04 20.13 316706 19.5972 down down correct
SCHN.US Schnitzer Steel Industries Inc 20200923 0 19.35 20.03 19.23 19.25 248383 18.7474 down down correct
SCKT.US Socket Mobile Inc 20200923 0 1.26 1.26 1.17 1.17 34700 1.17 down down correct
SCOA.US Scion Tech Growth I 20200923 0 2.93 2.93 2.93 2.93 0 2.93
SCOR.US comScore Inc 20200923 0 2.09 2.15 1.96 2 446300 2 down down correct
SCPH.US scPharmaceuticals Inc 20200923 0 7.43 7.43 7.11 7.14 105700 7.14 down down correct
SCPL.US SciPlay Corporation 20200923 0 16.64 16.98 15.18 15.28 1571500 15.28 down down correct
SCR.US Score Media and Gaming Inc 20200923 0 0.53 0.5665 0.511 0.511 191275 0.511 down down correct
SCSC.US ScanSource Inc 20200923 0 19.2 19.61 18.8 18.89 128000 18.89 down down correct
SCVL.US Shoe Carnival Inc 20200923 0 37 38.3 35.41 35.485 504630 17.5436 down down correct
SCVX.US UN 20200923 0 10.8022 11.1 10.8 11 27250 11 up down incorrect
SCWX.US SecureWorks Corp 20200923 0 12.01 12.25 11.51 11.54 87000 11.54 down down correct
SCYX.US SCYNEXIS Inc 20200923 0 4.92 4.9899 4.5645 4.58 53332 4.58 down down correct
SDC.US SmileDirectClub Inc 20200923 0 11.04 11.08 10.28 10.36 3846600 10.36 down down correct
SDGR.US Schrödinger Inc 20200923 0 51.65 51.73 49.1 49.57 1938400 49.57 down down correct
SEAC.US SeaChange International Inc 20200923 0 0.96 0.97 0.91 0.92 674100 0.92 down down correct
SECO.US Secoo Holding Limited 20200923 0 2.32 2.419 2.27 2.37 154000 2.37 up up correct
SEDG.US SolarEdge Technologies Inc 20200923 0 189.4 196.51 187.9 189.44 1872042 189.44 up up correct
SEED.US Origin Agritech Limited 20200923 0 10.17 10.2029 9.43 9.81 51232 9.81 down up incorrect
SEEL.US Seelos Therapeutics Inc 20200923 0 0.62 0.667 0.605 0.6129 1274268 0.6129 down up incorrect
SEIC.US SEI Investments Company 20200923 0 50.38 50.95 49.68 49.725 824771 48.7828 down down correct
SELB.US Selecta Biosciences Inc 20200923 0 2.6 2.64 2.37 2.43 1837700 2.43 down down correct
SELF.US Global Self Storage Inc 20200923 0 4.09 4.1 4.06 4.0699 6683 3.8184 down up incorrect
SENEA.US Seneca Foods Corporation 20200923 0 36.52 36.97 35.03 35.08 31800 35.08 down down correct
SENEB.US Seneca Foods Corporation 20200923 0 34.73 34.73 34.73 34.73 0 34.73
SESN.US Sesen Bio Inc 20200923 0 1.4 1.425 1.25 1.29 3314800 1.29 down down correct
SFBC.US Sound Financial Bancorp Inc 20200923 0 29.5 29.5 29.5 29.5 25 28.754
SFBS.US ServisFirst Bancshares Inc 20200923 0 32.66 33.313 32.12 32.18 219579 31.5781 down down correct
SFET.US Safe 20200923 0 1.02 1.04 0.98 1.01 240500 1.01 down down correct
SFIX.US Stitch Fix Inc 20200923 0 27.27 29 25.73 26.51 11593700 26.51 down down correct
SFM.US Sprouts Farmers Market Inc 20200923 0 20.83 20.99 20.585 20.64 2033678 20.64 down down correct
SFNC.US Simmons First National Corporation 20200923 0 15.18 15.55 14.98 14.98 455440 14.5077 down up incorrect
SFST.US Southern First Bancshares Inc 20200923 0 24.15 24.16 23.34 23.43 51900 23.43 down up incorrect
SFT.US Shift Technologies Inc 20200923 0 12.95 13.0495 11.68 12.22 351590 12.22 down down correct
SGA.US Saga Communications Inc 20200923 0 21.07 21.07 20.1 20.1 4024 19.2847 down down correct
SGBX.US SG Blocks Inc 20200923 0 1.8 1.84 1.754 1.81 157202 1.81 up down incorrect
SGC.US Superior Group of Companies Inc 20200923 0 21.81 23.18 21.77 21.87 84132 21.3891 up up correct
SGEN.US Seagen Inc 20200923 0 181.11 181.25 178.35 179.27 779552 179.27 down down correct
SGH.US SMART Global Holdings Inc 20200923 0 26.17 26.52 25.37 25.48 207500 25.48 down down correct
SGLB.US Sigma Labs Inc 20200923 0 2.14 2.14 2.03 2.04 117966 2.04 down down correct
SGLBW.US Sigma Labs Inc. Warrant 20200923 0 0.155 0.155 0.15 0.15 500 0.15 down down correct
SGMA.US SigmaTron International Inc 20200923 0 3.06 3.09 2.98 3.03 14800 3.03 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20200923 0 1.61 1.61 1.5 1.54 7300 1.54 down down correct
SGMO.US Sangamo Therapeutics Inc 20200923 0 10.5 10.5 9.88 9.89 1478277 9.89 down down correct
SGMS.US Scientific Games Corporation 20200923 0 33.42 34.07 30.34 30.45 2204527 30.45 down down correct
SGOC.US SGOCO Group Ltd 20200923 0 0.89 0.9345 0.87 0.92 3491 0.92 up up correct
SGRP.US SPAR Group Inc 20200923 0 0.705 0.7125 0.69 0.695 18152 0.695 down down correct
SGRY.US Surgery Partners Inc 20200923 0 20.3 21.18 19.32 19.39 773200 19.39 down down correct
SHBI.US Shore Bancshares Inc 20200923 0 10.2 10.2 9.75 9.78 29494 9.4212 down down correct
SHEN.US Shenandoah Telecommunications Company 20200923 0 43.82 44.37 42.18 42.36 238721 26.3959 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20200923 0 0.4281 0.4337 0.4041 0.4109 1883496 0.4109 down down correct
SHIPW.US Seanergy Maritime Holdings Corp 20200923 0 0.018 0.0187 0.018 0.018 20295 0.018
SHIPZ.US Seanergy Maritime Holdings Corp 20200923 0 0.0216 0.0275 0.0216 0.0216 51110 0.0216
SHOO.US Steven Madden Ltd 20200923 0 20.01 20.8 19.73 19.81 720285 19.5293 down down correct
SHPW.US WT 20200923 0 0.601 0.611 0.54 0.54 36008 0.54 down down correct
SHYF.US The Shyft Group Inc 20200923 0 18.72 18.98 17.9 17.97 172072 17.9072 down down correct
SIBN.US SI 20200923 0 23.14 23.59 22.4 22.43 157000 22.43 down up incorrect
SIEB.US Siebert Financial Corp 20200923 0 3.37 3.37 3.225 3.265 23726 3.265 down up incorrect
SIEN.US Sientra Inc 20200923 0 3.56 3.61 3.2803 3.29 494991 3.29 down up incorrect
SIFY.US Sify Technologies Limited 20200923 0 1.05 1.0743 1.03 1.03 41997 1.03 down down correct
SIGA.US SIGA Technologies Inc 20200923 0 7.25 7.4 7.02 7.07 530400 7.07 down down correct
SIGI.US Selective Insurance Group Inc 20200923 0 49.6 50.4 48.63 48.64 337760 47.784 down down correct
SILC.US Silicom Ltd 20200923 0 31.58 31.635 31.2274 31.37 7162 31.37 down down correct
SILK.US Silk Road Medical Inc 20200923 0 69.3 69.3 65.92 65.95 576700 65.95 down down correct
SIMO.US Silicon Motion Technology Corporation 20200923 0 37.89 38.75 37.24 37.25 233865 36.0705 down down correct
SINO.US Sino 20200923 0 1.7318 1.75 1.65 1.67 18676 1.67 down up incorrect
SINT.US Sintx Technologies Inc 20200923 0 2 2.01 1.75 1.81 2032383 1.81 down up incorrect
SIOX.US Sio Gene Therapies Inc 20200923 0 4.69 4.97 4.37 4.44 2166859 4.44 down up incorrect
SIRI.US Sirius XM Holdings Inc 20200923 0 5.15 5.2 5.01 5.02 24205974 4.9551 down down correct
SISI.US Shineco Inc 20200923 0 2.66 2.7101 2.62 2.62 21222 2.62 down down correct
SITM.US SiTime Corporation 20200923 0 75.87 78.47 74.05 74.94 194700 74.94 down down correct
SIVB.US SVB Financial Group 20200923 0 232.62 238.41 226.23 226.62 349581 226.62 down down correct
SIVBP.US SVB Financial Group 20200923 0 26.52 26.62 26.02 26.47 15200 24.8871 down down correct
SJ.US Scienjoy Holding Corporation 20200923 0 6.2 6.4 6.2 6.4 8809 6.4 up up correct
SKYW.US SkyWest Inc 20200923 0 31.55 32.67 29.43 29.48 625600 29.48 down down correct
SLAB.US Silicon Laboratories Inc 20200923 0 95.32 96.05 93.61 93.65 220689 93.65 down down correct
SLDB.US Solid Biosciences Inc 20200923 0 2.2 2.23 2.14 2.15 98300 2.15 down down correct
SLGG.US Super League Gaming Inc 20200923 0 2.11 2.11 1.86 1.86 421400 1.86 down down correct
SLGL.US Sol 20200923 0 7.35 7.42 7.121 7.17 44700 7.17 down down correct
SLGN.US Silgan Holdings Inc 20200923 0 35.74 35.96 35.42 35.48 370419 34.8937 down down correct
SLHG.US Skylight Health Group Inc. Ordinary Shares 20200923 0 0.14 0.1455 0.1396 0.1429 164941 0.7145 up up correct
SLM.US SLM Corporation 20200923 0 7.9 8.03 7.7 7.78 4690360 7.6732 down down correct
SLMBP.US SLM Corporation 20200923 0 32.44 32.44 30.74 31.05 1413 29.7515 down down correct
SLN.US Silence Therapeutics plc 20200923 0 17.5 17.5 17.5 17.5 0 17.5
SLNH.US Soluna Holdings Inc 20200923 0 1.42 1.59 1.42 1.59 6900 1.59 up up correct
SLNO.US Soleno Therapeutics Inc 20200923 0 1.96 1.99 1.8 1.805 391893 1.805 down down correct
SLP.US Simulations Plus Inc 20200923 0 64.25 66.21 63.49 65.11 135750 64.8607 up up correct
SLRC.US SLR Investment Corp 20200923 0 15.99 16 15.27 15.39 185574 13.791 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20200923 0 0.839 0.85 0.765 0.804 173225 0.804 down down correct
SLS.US SELLAS Life Sciences Group Inc 20200923 0 2.34 2.55 2.11 2.32 195964 2.32 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20200923 0 0.875 0.875 0.875 0.875 0 0.875
SMBC.US Southern Missouri Bancorp Inc 20200923 0 23.63 23.63 22.1 22.23 12203 21.7626 down down correct
SMBK.US SmartFinancial Inc 20200923 0 12.91 13.27 12.7 13.05 61134 12.8764 up up correct
SMCI.US Super Micro Computer Inc 20200923 0 26.12 26.49 25.06 25.13 249027 25.13 down down correct
SMED.US Sharps Compliance Corp 20200923 0 7.25 7.25 6.76 6.79 180294 6.79 down up incorrect
SMID.US Smith 20200923 0 6 6 6 6 300 6
SMIT.US Schmitt Industries Inc 20200923 0 5.29 5.29 5.2 5.24 13500 5.24 down down correct
SMLR.US Semler Scientific Inc. Common Stock 20200923 0 50.9 51.5 49.74 50 11400 50 down down correct
SMMF.US Summit Financial Group Inc 20200923 0 15.21 15.68 14.75 14.77 19052 14.251 down up incorrect
SMMT.US Summit Therapeutics Inc 20200923 0 3.3 3.4699 3.3 3.43 18414 3.43 up down incorrect
SMPL.US The Simply Good Foods Company 20200923 0 22.09 22.32 21.25 21.35 457700 21.35 down up incorrect
SMSI.US Smith Micro Software Inc 20200923 0 3.76 3.76 3.58 3.59 257200 3.59 down down correct
SMTC.US Semtech Corporation 20200923 0 51.42 51.7 49.83 50 400608 50 down down correct
SNAX.US Stryve Foods Inc 20200923 0 10.3 10.3 10.19 10.19 10208 10.19 down down correct
SNBR.US Sleep Number Corporation 20200923 0 49.31 50.37 47.51 47.72 208872 47.72 down down correct
SNCR.US Synchronoss Technologies Inc 20200923 0 3.39 3.43 3.27 3.28 772000 3.28 down down correct
SND.US Smart Sand Inc 20200923 0 1.25 1.25 1.184 1.2 100900 1.2 down down correct
SNDL.US Sundial Growers Inc 20200923 0 0.226 0.227 0.203 0.209 13608200 0.209 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20200923 0 14.55 15.5 13.67 13.7 337200 13.7 down down correct
SNES.US SenesTech Inc 20200923 0 1.52 1.6 1.4902 1.59 88029 1.59 up up correct
SNEX.US StoneX Group Inc 20200923 0 50.62 53 48.8 48.99 51000 48.99 down down correct
SNFCA.US Security National Financial Corporation 20200923 0 6.43 6.51 6.26 6.26 15470 5.9619 down down correct
SNGX.US Soligenix Inc 20200923 0 1.94 1.95 1.8 1.84 324100 1.84 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20200923 0 8.68 9.0319 8.5 8.85 44280 8.85 up up correct
SNPS.US Synopsys Inc 20200923 0 203.61 203.83 196.82 197.86 553226 197.86 down down correct
SNT.US Senstar Technologies Ltd. 20200923 0 3.68 3.74 3.68 3.7 24958 2.0262 up up correct
SNY.US Sanofi 20200923 0 50.75 51 50.51 50.61 1425447 48.7681 down down correct
SOHO.US Sotherly Hotels Inc 20200923 0 1.86 1.89 1.69 1.71 94000 1.71 down down correct
SOHOB.US Sotherly Hotels Inc 20200923 0 5.4 5.45 4.6 4.96 47700 4.96 down down correct
SOHON.US Sotherly Hotels Inc 20200923 0 5.62 5.63 5 5.22 6300 5.22 down down correct
SOHOO.US Sotherly Hotels Inc 20200923 0 5.68 5.68 4.85 5.34 24800 5.34 down down correct
SOHU.US Sohu.com Limited 20200923 0 17.99 18.15 17.21 17.36 216768 17.36 down down correct
SOLO.US Electrameccanica Vehicles Corp 20200923 0 2.5 2.75 2.42 2.56 13651880 2.56 up down incorrect
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20200923 0 1.1501 1.28 1.1001 1.13 26204 1.13 down up incorrect
SOLY.US Soliton Inc 20200923 0 7.25 7.25 6.56 6.59 243164 6.59 down down correct
SONM.US Sonim Technologies Inc 20200923 0 0.83 0.8329 0.775 0.79 44351 7.9 down up incorrect
SONN.US Sonnet BioTherapeutics Holdings Inc 20200923 0 2.58 2.6 2.41 2.42 864800 2.42 down up incorrect
SONO.US Sonos Inc 20200923 0 14.86 15.13 14.63 14.71 3556600 14.71 down down correct
SOTK.US Sono 20200923 0 3.5 3.6 3.38 3.5 9000 3.5
SP.US SP Plus Corporation 20200923 0 17.78 18.22 17.16 17.21 164273 17.21 down down correct
SPCB.US SuperCom Ltd 20200923 0 0.81 0.82 0.78 0.797 176653 0.797 down down correct
SPFI.US South Plains Financial Inc 20200923 0 11.55 12.33 11.52 11.6 22600 11.4118 up up correct
SPI.US SPI Energy Co. Ltd 20200923 0 3.54 46.67 3.3 14 348301781 14 up up correct
SPKE.US Spark Energy Inc 20200923 0 17.25 17.25 16.6085 16.7131 4068 16.1489 down down correct
SPLK.US Splunk Inc 20200923 0 185.11 185.825 176.83 177.48 1596297 177.48 down down correct
SPNE.US SeaSpine Holdings Corporation 20200923 0 14.12 14.12 13.2 13.21 78900 13.21 down down correct
SPNS.US Sapiens International Corporation N.V 20200923 0 29.75 29.87 28.45 28.6 210084 28.2768 down up incorrect
SPOK.US Spok Holdings Inc 20200923 0 9.57 9.795 9.4 9.41 105866 8.8356 down down correct
SPPI.US Spectrum Pharmaceuticals Inc 20200923 0 4.6 4.7 4.42 4.42 2169200 4.42 down up incorrect
SPRO.US Spero Therapeutics Inc 20200923 0 9.73 9.73 9.36 9.43 229700 9.43 down down correct
SPSC.US SPS Commerce Inc 20200923 0 73.98 74.96 72.4 72.71 259785 72.71 down down correct
SPT.US Sprout Social Inc 20200923 0 37.09 38.47 36.45 36.69 434400 36.69 down up incorrect
SPTN.US SpartanNash Company 20200923 0 17 17.54 16.5 16.52 474545 15.7653 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20200923 0 14.1 14.44 13.8 13.84 807438 13.84 down up incorrect
SPWR.US SunPower Corporation 20200923 0 10.19 10.81 10.17 10.21 5066709 10.21 up down incorrect
SQBG.US Sequential Brands Group Inc 20200923 0 4.56 4.8 4.5 4.51 39696 4.51 down up incorrect
SQBGQ.US Sequential Brands Group Inc 20200923 0 4.56 4.8 4.5 4.51 39700 4.51 down down correct
SRAX.US SRAX Inc 20200923 0 2.73 2.78 2.46 2.61 73900 2.61 down up incorrect
SRCE.US 1st Source Corporation 20200923 0 29.44 30.13 28.81 28.84 55781 27.8383 down down correct
SRCL.US Stericycle Inc 20200923 0 61.49 61.75 60.49 60.55 371086 60.55 down down correct
SRDX.US Surmodics Inc 20200923 0 38.45 39.63 38.13 38.54 64800 38.54 up up correct
SREV.US ServiceSource International Inc 20200923 0 1.36 1.37 1.23 1.25 264000 1.25 down down correct
SRGA.US Surgalign Holdings Inc 20200923 0 1.94 1.94 1.85 1.86 370900 1.86 down up incorrect
SRNE.US Sorrento Therapeutics Inc 20200923 0 10.44 10.5899 9.47 9.6 22869888 9.6 down down correct
SRPT.US Sarepta Therapeutics Inc 20200923 0 146.46 150 143.88 143.96 646207 143.96 down up incorrect
SRRA.US Sierra Oncology Inc 20200923 0 10.92 10.92 10.574 10.79 7507 10.79 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20200923 0 40.27 40.27 40.27 40.27 0 40.27
SRRK.US Scholar Rock Holding Corporation 20200923 0 18.01 18.33 17.73 17.82 160152 17.82 down down correct
SRTS.US Sensus Healthcare Inc 20200923 0 2.61 2.65 2.51 2.511 2300 2.511 down down correct
SSB.US South State Corporation 20200923 0 47 48.655 45.67 45.74 358708 44.3675 down down correct
SSBI.US Summit State Bank 20200923 0 10.71 10.71 10.25 10.27 4055 8.9806 down up incorrect
SSKN.US STRATA Skin Sciences Inc 20200923 0 1.46 1.46 1.37 1.43 19783 1.43 down down correct
SSNC.US SS&C Technologies Holdings Inc 20200923 0 61.35 61.74 59.62 59.69 1272730 59.0245 down down correct
SSNT.US SilverSun Technologies Inc 20200923 0 2.36 2.52 2.28 2.28 52167 1.9361 down up incorrect
SSP.US The E.W. Scripps Company 20200923 0 10.77 10.89 10.3166 10.47 408703 10.4326 down down correct
SSRM.US SSR Mining Inc 20200923 0 19.97 20.075 18.44 18.55 2870379 18.3211 down down correct
SSSS.US SuRo Capital Corp 20200923 0 12.85 13.09 12.46 12.57 754900 7.1076 down down correct
SSTI.US ShotSpotter Inc 20200923 0 32.91 33.28 31.48 31.48 157500 31.48 down down correct
SSYS.US Stratasys Ltd 20200923 0 13.23 13.43 12.68 12.7 774523 12.7 down down correct
STAA.US STAAR Surgical Company 20200923 0 55.5 56.1 54.19 54.3 238066 54.3 down down correct
STAB.US Statera Biopharma Inc 20200923 0 2.01 2.05 1.97 1.98 105600 1.98 down down correct
STAF.US Staffing 360 Solutions Inc 20200923 0 0.58 0.5899 0.58 0.5852 8451 3.5112 up down incorrect
STBA.US S&T Bancorp Inc 20200923 0 17.31 17.81 16.98 17.01 176428 16.1769 down down correct
STCN.US Steel Connect Inc 20200923 0 0.56 0.58 0.54 0.55 108000 0.55 down down correct
STEP.US StepStone Group Inc 20200923 0 26.03 26.67 24.79 25.88 381900 25.6376 down down correct
STFC.US State Auto Financial Corporation 20200923 0 13.66 14.1022 13.34 13.37 56238 13.1072 down down correct
STGW.US MDC Partners Inc 20200923 0 1.83 1.83 1.7 1.73 63501 1.73 down up incorrect
STIM.US Neuronetics Inc 20200923 0 4.6 4.63 4.03 4.14 273200 4.14 down down correct
STKL.US SunOpta Inc 20200923 0 7.34 7.6699 7.18 7.18 936873 7.18 down down correct
STKS.US The ONE Group Hospitality Inc 20200923 0 1.97 2.04 1.89 1.89 69800 1.89 down down correct
STLD.US Steel Dynamics Inc 20200923 0 29.32 30.12 28.97 29 1115410 28.1662 down down correct
STND.US Standard AVB Financial Corp 20200923 0 18.55 18.75 18.55 18.75 5232 18.374 up up correct
STNE.US StoneCo Ltd 20200923 0 52.92 53.94 51.99 52.25 2029600 52.25 down up incorrect
STOK.US Stoke Therapeutics Inc 20200923 0 34.31 35.99 32.19 33.41 243700 33.41 down down correct
STRA.US Strategic Education Inc 20200923 0 93.55 96.16 92.13 94.41 247702 91.6235 up up correct
STRL.US Sterling Construction Company Inc 20200923 0 13.37 13.61 13.36 13.36 272900 13.36 down down correct
STRM.US Streamline Health Solutions Inc 20200923 0 1.55 1.56 1.46 1.5 57200 1.5 down down correct
STRO.US Sutro Biopharma Inc 20200923 0 11 11 10.3 10.35 300900 10.35 down down correct
STRR.US Star Equity Holdings Inc 20200923 0 2.58 2.74 2.55 2.57 120176 2.57 down down correct
STRRP.US Star Equity Holdings Inc 20200923 0 8.4 8.5 8.38 8.5 3000 6.8164 up up correct
STRS.US Stratus Properties Inc 20200923 0 21.46 21.73 20.12 20.29 5000 20.29 down down correct
STRT.US Strattec Security Corporation 20200923 0 19.86 19.87 18.73 18.73 10546 18.73 down down correct
STSA.US Satsuma Pharmaceuticals Inc 20200923 0 4.3 4.55 4.28 4.33 1165120 4.33 up up correct
STX.US Seagate Technology Holdings plc 20200923 0 47.4 49.18 47.4 47.62 3520809 45.6852 up up correct
STXB.US Spirit of Texas Bancshares Inc 20200923 0 11.34 11.34 10.45 10.52 40189 10.2276 down down correct
SUMO.US Sumo Logic Inc 20200923 0 25.49 26.3 23.05 23.74 3257149 23.74 down down correct
SUMR.US Summer Infant Inc 20200923 0 17.4099 17.91 17.4099 17.67 3803 17.67 up down incorrect
SUNS.US SLR Senior Investment Corp 20200923 0 13.23 13.23 12.68 12.84 87384 11.6375 down down correct
SUNW.US Sunworks Inc 20200923 0 0.7777 4.57 0.7325 1.16 110521000 1.16 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20200923 0 21.11 21.23 20.32 20.43 429351 20.43 down down correct
SURF.US Surface Oncology Inc 20200923 0 6.43 6.5 6.02 6.04 995200 6.04 down down correct
SURG.US SurgePays Inc. Common Stock 20200923 0 0.1022 0.104 0.046 0.0835 1434949 4.175 down down correct
SVBI.US Severn Bancorp Inc 20200923 0 6.03 6.15 6 6 1445 5.8906 down down correct
SVC.US Service Properties Trust 20200923 0 7.47 7.76 7.105 7.15 1454370 7.1229 down up incorrect
SVRA.US Savara Inc 20200923 0 1.22 1.275 1.17 1.18 237203 1.18 down up incorrect
SVVC.US Firsthand Technology Value Fund Inc 20200923 0 4.19 4.19 4.11 4.11 6200 4.11 down down correct
SWAV.US ShockWave Medical Inc 20200923 0 70.01 71.86 68.89 69.38 442600 69.38 down down correct
SWBI.US Smith & Wesson Brands Inc 20200923 0 16.26 16.45 15.26 15.51 2795700 15.2581 down down correct
SWIR.US Sierra Wireless Inc 20200923 0 10.63 10.68 10.2 10.21 308620 10.21 down down correct
SWKH.US SWK Holdings Corporation 20200923 0 12.98 14.3088 12.73 13.2 9997 13.2 up up correct
SWKS.US Skyworks Solutions Inc 20200923 0 139.06 139.63 133.59 133.92 1369324 131.8226 down down correct
SWTX.US SpringWorks Therapeutics Inc 20200923 0 51.81 53.627 47.77 48.21 230300 48.21 down down correct
SXTC.US China SXT Pharmaceuticals Inc 20200923 0 1.012 1.012 0.96 0.972 216850 0.972 down down correct
SY.US So 20200923 0 12 12.39 11.7 11.75 308000 11.75 down down correct
SYBT.US Stock Yards Bancorp Inc 20200923 0 32.71 35.19 32.71 33.93 92190 33.0509 up up correct
SYBX.US Synlogic Inc 20200923 0 2.08 2.09 1.91 1.93 294300 1.93 down down correct
SYNA.US Synaptics Incorporated 20200923 0 80.91 81.3 77.07 77.14 394304 77.14 down up incorrect
SYNC.US Synacor Inc 20200923 0 1.44 1.47 1.3578 1.36 214121 1.36 down down correct
SYNH.US Syneos Health Inc 20200923 0 54.6 54.895 51.63 51.905 959064 51.905 down up incorrect
SYNL.US Synalloy Corporation 20200923 0 6.22 6.3307 5.91 5.95 14136 5.95 down down correct
SYPR.US Sypris Solutions Inc 20200923 0 0.979 1 0.96 0.9676 106524 0.9676 down down correct
SYRS.US Syros Pharmaceuticals Inc 20200923 0 9.81 9.81 8.9 8.91 245700 8.91 down down correct
TA.US TravelCenters of America Inc 20200923 0 18.56 18.96 17.46 17.56 267924 17.56 down down correct
TACO.US Del Taco Restaurants Inc 20200923 0 8.29 8.34 7.86 7.88 245753 7.7439 down down correct
TACT.US TransAct Technologies Incorporated 20200923 0 5.01 5.01 4.69 4.81 8100 4.81 down down correct
TAIT.US Taitron Components Incorporated 20200923 0 2.32 2.35 2.28 2.2843 2621 2.1669 down down correct
TALK.US Talkspace Inc 20200923 0 9.91 9.91 9.85 9.89 4584 9.89 down up incorrect
TANH.US Tantech Holdings Ltd 20200923 0 2.11 2.38 2.11 2.24 1075300 2.24 up up correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20200923 0 25.51 25.89 25.4 25.4 7141 23.0457 down down correct
TANNL.US TravelCenters of America LLC SR NT 20200923 0 25.087 25.087 24.75 25.03 6713 22.741 down down correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20200923 0 25.18 25.305 25.05 25.05 8059 22.7423 down up incorrect
TAOP.US Taoping Inc 20200923 0 2.61 2.6599 2.56 2.62 67567 2.62 up up correct
TARA.US Protara Therapeutics Inc 20200923 0 17.68 18.09 16.8 17.01 158796 17.01 down up incorrect
TAST.US Carrols Restaurant Group Inc 20200923 0 6.73 6.93 6.36 6.38 322704 5.7895 down down correct
TATT.US TAT Technologies Ltd 20200923 0 4.004 4.025 4 4 860 4 down down correct
TAYD.US Taylor Devices Inc 20200923 0 8.82 8.86 8.7 8.76 3400 8.76 down up incorrect
TBBK.US The Bancorp Inc 20200923 0 8.2 8.48 8.07 8.07 241137 8.07 down down correct
TBK.US Triumph Bancorp Inc 20200923 0 27.72 28.3449 27.69 27.89 124447 27.89 up up correct
TBKCP.US Triumph Bancorp Inc 20200923 0 25.46 25.6 25.45 25.55 14700 23.5729 up up correct
TBLT.US ToughBuilt Industries Inc 20200923 0 0.7 0.73 0.67 0.68 2256246 0.68 down down correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20200923 0 0.0626 0.0649 0.0512 0.06 44734 0.06 down down correct
TBNK.US Territorial Bancorp Inc 20200923 0 20 20.1 19.225 19.27 14930 18.2439 down down correct
TBPH.US Theravance Biopharma Inc 20200923 0 16.96 16.96 16.13 16.14 596294 16.14 down down correct
TC.US TuanChe ADR 20200923 0 0.8507 0.8736 0.778 0.79 46659 3.16 down down correct
TCBI.US Texas Capital Bancshares Inc 20200923 0 31.58 32.04 29.445 30.27 575869 30.27 down down correct
TCBK.US TriCo Bancshares 20200923 0 23.84 25.064 23.38 23.43 81777 22.7631 down down correct
TCCO.US Technical Communications Corporation 20200923 0 3.12 3.1999 3.11 3.14 6885 3.14 up down incorrect
TCDA.US Tricida Inc 20200923 0 10.18 10.38 9.27 9.33 745200 9.33 down down correct
TCFC.US The Community Financial Corporation 20200923 0 21.52 21.72 21.1 21.33 6950 20.9212 down down correct
TCMD.US Tactile Systems Technology Inc 20200923 0 32.76 33.74 31.12 31.3 261800 31.3 down down correct
TCOM.US Trip.com Group Limited 20200923 0 28.17 28.71 27.65 27.66 4096669 27.66 down down correct
TCON.US TRACON Pharmaceuticals Inc 20200923 0 5.387 5.4 4.7 4.73 1078458 4.73 down down correct
TCPC.US BlackRock TCP Capital Corp 20200923 0 9.84 9.89 9.555 9.62 329376 8.6266 down down correct
TCRR.US TCR2 Therapeutics Inc 20200923 0 20.01 20.11 18.83 18.87 212400 18.87 down down correct
TCX.US Tucows Inc 20200923 0 68.11 68.4 67.4 67.5 36100 67.5 down down correct
TDAC.US Trident Acquisitions Corp 20200923 0 11.0102 11.04 10.975 10.975 1702 10.975 down up incorrect
TDACU.US Trident Acquisitions Corp 20200923 0 10.82 10.82 10.82 10.82 0 10.82
TDACW.US Trident Acquisitions Corp. Warrant 20200923 0 0.4699 0.4699 0.45 0.4598 129978 0.4598 down down correct
TDW.US WT 20200923 0 0.3549 0.355 0.3 0.3029 2240 0.3029 down up incorrect
TEAM.US Atlassian Corporation Plc 20200923 0 180.42 183.3299 175.91 176.88 731430 176.88 down down correct
TECH.US Bio 20200923 0 243.87 248.21 240.44 242.99 191679 242.0176 down down correct
TECTP.US Tectonic Financial Inc 20200923 0 8.1 8.1 8.1 8.1 0 7.2163
TEDU.US Tarena International Inc 20200923 0 1.63 1.6845 1.63 1.63 13225 8.15
TELA.US TELA Bio Inc 20200923 0 15.77 16.23 14.87 15.61 46000 15.61 down down correct
TELL.US Tellurian Inc 20200923 0 0.7587 0.7772 0.7085 0.7085 5754285 0.7085 down down correct
TENB.US Tenable Holdings Inc 20200923 0 38.61 38.99 36.77 36.85 779800 36.85 down down correct
TENX.US Tenax Therapeutics Inc 20200923 0 1.9 1.9 1.57 1.64 433533 1.64 down down correct
TER.US Teradyne Inc 20200923 0 76.86 78.07 75.13 75.41 2092585 75.116 down down correct
TESS.US TESSCO Technologies Incorporated 20200923 0 5.8 5.91 5.32 5.32 29000 5.32 down down correct
TFC.US PR 20200923 0 26.13 26.14 25.83 25.91 102436 24.404 down down correct
TFFP.US TFF Pharmaceuticals Inc 20200923 0 17.34 18.82 16 16.43 612700 16.43 down down correct
TFSL.US TFS Financial Corporation 20200923 0 14.47 14.83 14.12 14.12 287112 13.1487 down down correct
TGA.US TransGlobe Energy Corporation 20200923 0 0.41 0.42 0.38 0.41 633600 0.41
TGLS.US Tecnoglass Inc 20200923 0 5.1 5.18 5 5.18 19468 5.1074 up up correct
TGTX.US TG Therapeutics Inc 20200923 0 25.53 26.05 24.64 24.72 1433835 24.72 down down correct
TH.US Target Hospitality Corp 20200923 0 1.26 1.27 1.17 1.18 130496 1.18 down down correct
THCA.US Tuscan Holdings Corp. II 20200923 0 9.97 9.97 9.97 9.97 500000 9.97
THCAU.US Tuscan Holdings Corp. II 20200923 0 10.11 10.11 10.11 10.11 0 10.11
THCAW.US THCAW 20200923 0 0.4 0.4 0.4 0.4 5000 0.4
THFF.US First Financial Corporation 20200923 0 30.57 31.12 30.02 30.26 72511 29.5281 down down correct
THMA.US Thimble Point Acquisition Corp 20200923 0 0.33 0.33 0.33 0.33 46000 0.33
THMO.US ThermoGenesis Holdings Inc 20200923 0 3.25 3.32 2.92 2.95 226306 2.95 down down correct
THRM.US Gentherm Incorporated 20200923 0 40.27 40.52 39.2 39.36 185275 39.36 down up incorrect
THRY.US Thryv Holdings Inc 20200923 0 5.865 5.865 5.865 5.865 0 5.865
THTX.US Theratechnologies Inc 20200923 0 2.3 2.3 2.19 2.25 133900 2.25 down down correct
TIG.US Trean Insurance Group Inc 20200923 0 12.06 12.42 11.81 12.03 105280 12.03 down up incorrect
TIGO.US Millicom International Cellular S.A 20200923 0 30.16 30.34 29.03 29.19 170000 29.19 down down correct
TIGR.US UP Fintech Holding Limited 20200923 0 4.7 4.75 4.47 4.47 265400 4.47 down up incorrect
TILE.US Interface Inc 20200923 0 6.18 6.5 5.98 5.99 592021 5.9661 down down correct
TIPLX.US Total Income + Real Estate Fund Class L 20200923 0 28.63 28.63 28.63 28.63 0 27.1492
TIPPX.US Total Income + Real Estate Fund CL C 20200923 0 27.52 27.52 27.52 27.52 0 25.7053
TIPRX.US Totl In Rl Est A 20200923 0 28.87 28.87 28.87 28.87 0 27.3839
TIPT.US Tiptree Inc 20200923 0 4.68 4.93 4.59 4.62 46750 4.5176 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20200923 0 29.41 29.41 29.41 29.41 0 27.9107
TITN.US Titan Machinery Inc 20200923 0 13.02 13.16 12.58 12.64 95793 12.64 down down correct
TLF.US Tandy Leather Factory Inc 20200923 0 16.4 16.4 16.08 16.08 1100 15.8802 down down correct
TLGT.US Teligent Inc 20200923 0 1.03 1.03 0.8 0.8297 836877 0.8297 down down correct
TLMD.US SOC Telemed Inc 20200923 0 10.39 10.39 10.15 10.22 439851 10.22 down down correct
TLRY.US Tilray Inc 20200923 0 5.14 5.2 4.7 4.7 10972026 4.7 down down correct
TLSA.US Tiziana Life Sciences PLC 20200923 0 3.39 3.45 2.94 3.01 267608 3.01 down up incorrect
TMC.US TMC the metals company Inc 20200923 0 10.28 10.29 10.1 10.14 418007 10.14 down down correct
TMDI.US Titan Medical Inc 20200923 0 0.6953 0.72 0.6315 0.67 354166 0.67 down up incorrect
TMDX.US TransMedics Group Inc 20200923 0 14.25 14.73 14.127 14.29 174200 14.29 up up correct
TMUS.US T 20200923 0 112.8 112.83 108.66 109 3542000 109 down down correct
TNDM.US Tandem Diabetes Care Inc 20200923 0 109.02 109.39 106.2 107.29 659077 107.29 down up incorrect
TNT.US Peak Fintech Group Inc. Common Shares 20200923 0 1570 1580 1540 1570 48480 1570
TNXP.US Tonix Pharmaceuticals Holding Corp 20200923 0 0.96 0.96 0.85 0.9001 7818419 0.9001 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20200923 0 5.775 5.9899 5.57 5.7 27808 5.7 down up incorrect
TOPS.US Top Ships Inc 20200923 0 1.13 1.155 1.045 1.07 2650802 1.07 down up incorrect
TOUR.US Tuniu Corporation 20200923 0 0.909 0.92 0.862 0.862 72800 0.862 down down correct
TOWN.US TowneBank 20200923 0 15.8 16.305 15.5 15.52 297260 14.9506 down down correct
TPIC.US TPI Composites Inc 20200923 0 26 26.59 24.53 24.69 533797 24.69 down down correct
TPST.US Tempest Therapeutics Inc 20200923 0 1.59 1.6 1.53 1.53 12127 22.95 down up incorrect
TPTX.US Turning Point Therapeutics Inc 20200923 0 84.45 86.79 81.931 83.57 488900 83.57 down down correct
TREE.US LendingTree Inc 20200923 0 300.78 303.21 292.95 296.23 98073 296.23 down down correct
TRHC.US Tabula Rasa HealthCare Inc 20200923 0 39.09 39.39 38 38.6 367100 38.6 down down correct
TRIB.US Trinity Biotech plc 20200923 0 2.23 2.23 1.82 2.04 590700 2.04 down down correct
TRIL.US Trillium Therapeutics Inc 20200923 0 14.67 15.14 13.88 13.94 1510897 13.94 down down correct
TRIP.US TripAdvisor Inc 20200923 0 20 20.32 18.955 19.03 2484439 19.03 down down correct
TRIT.US Triterras Inc 20200923 0 10.42 10.4383 10.25 10.34 358155 10.34 down down correct
TRMB.US Trimble Inc 20200923 0 49.25 49.25 47.64 47.64 760027 47.64 down down correct
TRMD.US TORM plc 20200923 0 6.657 6.771 6.6 6.61 14900 6.61 down down correct
TRMK.US Trustmark Corporation 20200923 0 20.76 21.18 20.22 20.23 276656 19.48 down up incorrect
TRNS.US Transcat Inc 20200923 0 29.24 29.37 28.96 29.05 21600 29.05 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20200923 0 0.299 0.299 0.299 0.299 197 0.299
TROO.US TROOPS Inc 20200923 0 0.89 0.93 0.87 0.92 3500 0.92 up up correct
TROW.US T. Rowe Price Group Inc 20200923 0 126.11 126.52 122.731 122.89 1219906 119.4401 down down correct
TRS.US TriMas Corporation 20200923 0 23.11 23.45 22.66 22.84 246588 22.8128 down down correct
TRST.US TrustCo Bank Corp NY 20200923 0 5.24 5.34 5.07 5.07 455351 24.0892 down down correct
TRUE.US TrueCar Inc 20200923 0 5.45 5.45 4.99 5.02 953679 5.02 down down correct
TRUP.US Trupanion Inc 20200923 0 69.4 70.92 69.15 69.54 303132 69.54 up up correct
TRVG.US trivago N.V 20200923 0 1.62 1.653 1.52 1.54 208300 1.54 down down correct
TRVI.US Trevi Therapeutics Inc 20200923 0 3.83 4.035 3.822 3.92 53200 3.92 up up correct
TRVN.US Trevena Inc 20200923 0 2.94 3.15 2.82 2.94 17365551 2.94
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20200923 0 19.22 19.48 18.03 18.08 193500 16.8842 down down correct
TSBK.US Timberland Bancorp Inc 20200923 0 17.22 17.25 16.54 16.54 19088 15.8173 down up incorrect
TSC.US TriState Capital Holdings Inc 20200923 0 13.16 13.54 12.67 12.68 114879 12.68 down down correct
TSCAP.US TriState Capital Holdings Inc 20200923 0 24.51 24.51 23.49 23.99 8996 22.1093 down down correct
TSCBP.US TriState Capital Holdings Inc 20200923 0 24.01 24.01 23.15 23.15 12800 21.4523 down down correct
TSCO.US Tractor Supply Company 20200923 0 141.68 143.55 139.28 139.93 1105043 138.0045 down down correct
TSEM.US Tower Semiconductor Ltd 20200923 0 18.65 18.76 18.02 18.04 380106 18.04 down down correct
TSIFX.US TSIFX 20200923 0 9.65 9.65 9.65 9.65 0 9.2352
TSLA.US Tesla Inc 20200923 0 405.16 412.15 375.8801 380.36 95074180 380.36 down down correct
TSRI.US TSR Inc 20200923 0 5.34 5.9899 4.8 5 28939 5 down down correct
TTCF.US Tattooed Chef Inc 20200923 0 24.76 25.6 21.21 22.83 2788694 22.83 down up incorrect
TTD.US The Trade Desk Inc 20200923 0 465.38 472.49 455.725 457.27 685782 45.727 down down correct
TTEC.US TTEC Holdings Inc 20200923 0 54.33 54.57 52.21 52.28 115060 50.0463 down down correct
TTEK.US Tetra Tech Inc 20200923 0 88.45 88.45 86.69 86.83 236211 86.2341 down down correct
TTGT.US TechTarget Inc 20200923 0 41.31 41.89 40.54 40.64 225201 40.64 down down correct
TTMI.US TTM Technologies Inc 20200923 0 11.415 11.57 10.95 10.96 1302405 10.96 down down correct
TTNP.US Titan Pharmaceuticals Inc 20200923 0 0.202 0.2044 0.182 0.1888 97906 5.664 down down correct
TTOO.US T2 Biosystems Inc 20200923 0 1.23 1.35 1.18 1.2 5125500 1.2 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20200923 0 2.75 2.85 2.7 2.71 37717 2.498 down down correct
TTWO.US Take 20200923 0 165.58 166.31 161.89 162.31 996830 162.31 down down correct
TURN.US 180 Degree Capital Corp 20200923 0 1.95 1.95 1.9 1.9067 43284 5.7201 down down correct
TUSK.US Mammoth Energy Services Inc 20200923 0 2.05 2.05 1.919 1.96 170700 1.96 down down correct
TVTX.US Travere Therapeutics Inc 20200923 0 18.48 18.88 17.66 17.68 287621 17.68 down down correct
TVTY.US Tivity Health Inc 20200923 0 14.34 14.58 13.68 13.73 482169 13.73 down down correct
TW.US Tradeweb Markets Inc 20200923 0 54.11 54.75 52.93 53.3 491700 53.027 down down correct
TWIN.US Twin Disc Incorporated 20200923 0 5.22 5.22 5 5 36400 5 down down correct
TWNK.US Hostess Brands Inc 20200923 0 12.82 12.86 12.41 12.41 1053300 12.41 down down correct
TWNKW.US Hostess Brands Inc 20200923 0 0.88 0.92 0.85 0.85 63089 0.85 down down correct
TWOU.US 2U Inc 20200923 0 34.45 34.95 33.75 33.89 823380 33.89 down down correct
TWST.US Twist Bioscience Corporation 20200923 0 66.72 70.92 64.59 64.71 700200 64.71 down down correct
TXG.US 10x Genomics Inc 20200923 0 123.83 123.83 120.16 120.3 698500 120.3 down down correct
TXMD.US TherapeuticsMD Inc 20200923 0 1.49 1.5099 1.36 1.36 3385155 1.36 down down correct
TXN.US Texas Instruments Incorporated 20200923 0 139.09 139.09 134.72 135.16 5766588 131.1117 down down correct
TXRH.US Texas Roadhouse Inc 20200923 0 63.44 63.49 60.98 60.985 1253286 60.2046 down down correct
TYHT.US Shineco Inc 20200923 0 2.66 2.71 2.62 2.62 21200 2.62 down down correct
TYME.US Tyme Technologies Inc 20200923 0 0.965 0.98 0.93 0.9642 598565 0.9642 down down correct
TZOO.US Travelzoo 20200923 0 6.61 6.83 6.21 6.29 150700 6.29 down down correct
UAL.US United Airlines Holdings Inc 20200923 0 34.28 35.05 33.05 33.08 21576930 33.08 down down correct
UBCP.US United Bancorp Inc 20200923 0 12.48 12.75 12.33 12.39 7579 11.8363 down down correct
UBFO.US United Security Bancshares 20200923 0 6.1876 6.28 6.0078 6.18 45231 5.7378 down up incorrect
UBOH.US United Bancshares Inc 20200923 0 19.7234 19.7234 19.16 19.16 817 18.549 down down correct
UBSI.US United Bankshares Inc 20200923 0 21.38 21.88 20.84 20.855 1029268 19.848 down down correct
UBX.US Unity Biotechnology Inc 20200923 0 3.59 3.69 3.45 3.47 645200 3.47 down down correct
UCBI.US United Community Banks Inc 20200923 0 16.21 16.705 15.93 15.96 787313 15.4809 down down correct
UCBIO.US United Community Banks Inc 20200923 0 26.95 26.97 26.6 26.9 17400 24.8826 down down correct
UCL.US uCloudlink Group Inc 20200923 0 13.075 13.075 13.075 13.075 403 13.075
UCTT.US Ultra Clean Holdings Inc 20200923 0 21.13 21.63 20.79 20.85 565433 20.85 down down correct
UEIC.US Universal Electronics Inc 20200923 0 37.75 38.01 36.07 36.18 66200 36.18 down down correct
UEPS.US Net 1 UEPS Technologies Inc 20200923 0 3.09 3.17 3.07 3.14 135812 3.14 up down incorrect
UFCS.US United Fire Group Inc 20200923 0 20.49 20.75 19.42 19.47 86449 18.9154 down down correct
UFPI.US UFP Industries Inc 20200923 0 54.27 54.65 53.23 53.23 382011 52.6517 down down correct
UFPT.US UFP Technologies Inc 20200923 0 38.77 38.77 37.39 37.39 25600 37.39 down down correct
UG.US United 20200923 0 15 15 14.61 14.89 2941 14.1479 down down correct
UGRO.US urban 20200923 0 0.62 0.62 0.62 0.62 100 3.72
UHAL.US AMERCO 20200923 0 366 369.75 355.61 357.68 47444 355.2391 down down correct
UIHC.US United Insurance Holdings Corp 20200923 0 6.96 7.03 6.31 6.36 312155 5.9866 down down correct
UK.US Ucommune International Ltd 20200923 0 10.1715 10.1715 10.1715 10.1715 87 10.1715
ULBI.US Ultralife Corporation 20200923 0 6.26 6.26 5.71 5.89 47000 5.89 down down correct
ULH.US Universal Logistics Holdings Inc 20200923 0 20.13 20.46 20.04 20.2 45425 19.7253 up up correct
ULTA.US Ulta Beauty Inc 20200923 0 224.15 228.14 216.18 217.04 810663 217.04 down down correct
UMBF.US UMB Financial Corporation 20200923 0 47.32 48.18 46.09 46.11 152188 45.2389 down down correct
UMPQ.US Umpqua Holdings Corporation 20200923 0 10.56 10.77 10.22 10.23 1257339 9.6387 down up incorrect
UNAM.US Unico American Corporation 20200923 0 5.475 5.475 5.475 5.475 424 5.475
UNB.US Union Bankshares Inc 20200923 0 21.1 21.7 20.83 20.83 13696 19.6784 down down correct
UNIQX.US UNIQX 20200923 0 26.59 26.59 26.59 26.59 0 25.462
UNIT.US Uniti Group Inc 20200923 0 9.73 9.74 9.41 9.455 2394932 8.8624 down down correct
UNTY.US Unity Bancorp Inc 20200923 0 11.42 11.65 10.67 10.91 31058 10.6966 down up incorrect
UONE.US Urban One Inc 20200923 0 3.73 4.25 3.6712 4.14 2012677 4.14 up up correct
UONEK.US Urban One Inc 20200923 0 0.85 0.89 0.8 0.86 1964300 0.86 up down incorrect
UPLD.US Upland Software Inc 20200923 0 37.8 38.7 37.45 38.1 445015 38.1 up down incorrect
UPWK.US Upwork Inc 20200923 0 15.78 16.45 15.54 15.82 2488500 15.82 up up correct
URBN.US Urban Outfitters Inc 20200923 0 21.36 21.69 20.51 20.55 1665802 20.55 down down correct
URGN.US UroGen Pharma Ltd 20200923 0 20.47 21.23 19.47 19.63 241927 19.63 down down correct
USAK.US USA Truck Inc 20200923 0 9.8 9.9375 9.63 9.67 48902 9.67 down up incorrect
USAP.US Universal Stainless & Alloy Products Inc 20200923 0 6.15 6.38 5.56 5.56 17000 5.56 down down correct
USAU.US U.S. Gold Corp 20200923 0 9.57 9.61 8.98 9.06 76384 9.06 down down correct
USEG.US U.S. Energy Corp 20200923 0 4.26 4.5 4.24 4.26 37200 4.26
USIO.US Usio Inc 20200923 0 1.54 1.65 1.54 1.58 918154 1.58 up up correct
USLM.US United States Lime & Minerals Inc 20200923 0 88.81 90.4 87.35 87.35 4719 86.8156 down down correct
USQIX.US USQ Core Real Estate Fund 20200923 0 24.67 24.67 24.67 24.67 0 23.6955
USQSX.US USQ Core Real Estate Fund 20200923 0 24.68 24.68 24.68 24.68 0 23.7056
USWS.US U.S. Well Services Inc 20200923 0 0.295 0.3 0.26 0.263 150213 0.9205 down down correct
USWSW.US U.S. Well Services Inc. WT EXP 031524 20200923 0 0.03 0.03 0.03 0.03 434 0.03
UTHR.US United Therapeutics Corporation 20200923 0 102.24 103.31 100.51 100.55 218898 100.55 down down correct
UTMD.US Utah Medical Products Inc 20200923 0 78.12 78.41 78 78.32 6317 75.9339 up up correct
UTSI.US UTStarcom Holdings Corp 20200923 0 1.09 1.13 1.04 1.06 14400 1.06 down down correct
UVSP.US Univest Financial Corporation 20200923 0 14.42 14.8805 13.92 13.95 127811 13.556 down down correct
UXIN.US Uxin Limited 20200923 0 0.889 0.89 0.83 0.83 434400 0.83 down down correct
VABK.US Virginia National Bankshares Corporation 20200923 0 24.37 24.37 23.75 23.75 200 22.4012 down down correct
VALU.US Value Line Inc 20200923 0 24.65 24.65 24.65 24.65 1342 23.8044
VBIV.US VBI Vaccines Inc 20200923 0 3.35 3.39 3.01 3.01 7866542 3.01 down down correct
VBLT.US Vascular Biogenics Ltd 20200923 0 1.21 1.23 1.17 1.18 119600 1.18 down down correct
VBTX.US Veritex Holdings Inc 20200923 0 16.02 16.68 15.77 15.79 219367 15.3211 down down correct
VC.US Visteon Corporation 20200923 0 68.44 69.65 67 67.24 337940 67.24 down down correct
VCEL.US Vericel Corporation 20200923 0 19.39 19.39 18.09 18.09 469900 18.09 down down correct
VCMIX.US Versus Capital Multi 20200923 0 26.68 26.68 26.68 26.68 0 25.3769
VCNX.US Vaccinex Inc 20200923 0 2.19 2.22 1.85 1.86 3787900 1.86 down up incorrect
VCRRX.US Versus Capital Real Assets Fund LLC 20200923 0 24.61 24.61 24.61 24.61 0 23.7393
VCTR.US Victory Capital Holdings Inc 20200923 0 16.45 17.04 16.05 16.05 62073 15.7345 down down correct
VCYT.US Veracyte Inc 20200923 0 31.7 31.72 29.15 29.21 378269 29.21 down down correct
VECO.US Veeco Instruments Inc 20200923 0 11.74 12.06 11.54 11.55 706728 11.55 down down correct
VEON.US VEON Ltd 20200923 0 1.36 1.37 1.3 1.3 3046447 1.3 down down correct
VERB.US Verb Technology Company Inc 20200923 0 1.14 1.14 1.05 1.08 799027 1.08 down up incorrect
VERBW.US Verb Technology Company Inc 20200923 0 0.44 0.44 0.3604 0.44 39327 0.44
VERI.US Veritone Inc 20200923 0 8.79 9.305 8.51 8.53 625800 8.53 down down correct
VERO.US Venus Concept Inc 20200923 0 2.22 2.265 2.11 2.14 74800 2.14 down down correct
VERU.US Veru Inc 20200923 0 2.7 2.75 2.61 2.67 695100 2.67 down down correct
VERX.US Vertex Inc 20200923 0 22.41 23.27 21.65 21.85 494363 21.85 down up incorrect
VERY.US Vericity Inc 20200923 0 9.5 9.965 9.48 9.56 3500 9.56 up up correct
VFF.US Village Farms International Inc 20200923 0 5.12 5.18 4.68 4.81 2239600 4.81 down down correct
VFLEX.US VFLEX 20200923 0 24.82 24.82 24.82 24.82 0 23.1345
VG.US Vonage Holdings Corp 20200923 0 10.5 10.5309 9.87 9.89 2247348 9.89 down down correct
VIA.US Via Renewables Inc 20200923 0 8.43 8.47 7.89 7.955 137656 7.3148 down down correct
VIAC.US ViacomCBS Inc 20200923 0 29.72 30.01 28.64 28.82 9744856 27.9923 down down correct
VIACA.US ViacomCBS Inc 20200923 0 31.97 32.4 30.84 30.97 86252 30.1435 down down correct
VIASP.US Via Renewables Inc 20200923 0 22.36 22.36 22 22.235 12500 19.9164 down down correct
VIAV.US Viavi Solutions Inc 20200923 0 11.9 12.005 11.5 11.51 1564535 11.51 down down correct
VICR.US Vicor Corporation 20200923 0 77.74 77.76 74.74 75.07 123791 75.07 down down correct
VINC.US Vincerx Pharma Inc 20200923 0 10.1 10.19 10.1 10.1 2300 10.1
VINO.US Gaucho Group Holdings Inc 20200923 0 0.4504 0.5 0.4504 0.5 2200 7.5 up up correct
VIOT.US Viomi Technology Co. Ltd 20200923 0 5.35 5.73 5.34 5.67 72900 5.67 up up correct
VIR.US Vir Biotechnology Inc 20200923 0 32.86 33.93 32.47 33.43 670900 33.43 up up correct
VIRC.US Virco Mfg. Corporation 20200923 0 2.07 2.07 2.05 2.05 2295 2.05 down down correct
VIRT.US Virtu Financial Inc 20200923 0 25.606 25.64 22.22 22.34 6278494 21.3523 down down correct
VIRX.US Viracta Therapeutics Inc 20200923 0 1.33 1.34 1.24 1.25 850900 1.25 down down correct
VISL.US Vislink Technologies Inc 20200923 0 1.37 1.37 1.22 1.27 1190963 1.27 down down correct
VITL.US Vital Farms Inc 20200923 0 37.89 38.23 36.6201 37.06 143626 37.06 down down correct
VIVE.US Viveve Medical Inc 20200923 0 5.482 5.5356 5.305 5.35 70669 5.35 down up incorrect
VIVO.US Meridian Bioscience Inc 20200923 0 16.87 17.3 16.665 16.68 602700 16.68 down down correct
VJET.US voxeljet AG 20200923 0 7.43 7.74 7.1308 7.3101 15566 7.3101 down down correct
VKTX.US Viking Therapeutics Inc 20200923 0 6.69 6.69 6 6.02 1187887 6.02 down down correct
VLCN.US Volcon Inc. Common stock 20200923 0 6.85 6.85 6.85 6.85 200 6.85
VLDR.US Velodyne Lidar Inc 20200923 0 23.55 23.65 20.9 21.02 1449680 21.02 down down correct
VLDRW.US Velodyne Lidar Inc 20200923 0 5.6 5.62 4.52 4.8 1586361 4.8 down down correct
VLGEA.US Village Super Market Inc 20200923 0 25.1 25.56 24.34 24.4 30604 23.1347 down up incorrect
VLN.US WT 20200923 0 0.5001 0.65 0.32 0.4 1335905 0.4 down down correct
VLY.US Valley National Bancorp 20200923 0 6.85 6.955 6.58 6.6 2406534 6.3135 down up incorrect
VLYPO.US Valley National Bancorp 20200923 0 24.63 24.68 24.2352 24.52 6160 22.9371 down up incorrect
VLYPP.US Valley National Bancorp 20200923 0 26.68 27.23 25.86 26.93 7697 25.168 up up correct
VMAC.US Vistas Media Acquisition Company Inc 20200923 0 9.84 9.84 9.8 9.8 3200 9.8 down down correct
VMACU.US Vistas Media Acquisition Company Inc 20200923 0 10.035 10.035 10.035 10.035 1020 10.035
VMACW.US Vistas Media Acquisition Company Inc 20200923 0 0.2901 0.31 0.29 0.305 16310 0.305 up up correct
VMD.US Viemed Healthcare Inc 20200923 0 8.83 8.83 8.31 8.365 244000 8.365 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20200923 0 9.46 9.83 9.41 9.53 596542 9.53 up down incorrect
VNET.US 21Vianet Group Inc 20200923 0 21.1 21.38 20.26 20.42 683496 20.42 down down correct
VNOM.US Viper Energy Partners LP 20200923 0 7.83 7.9484 7.4048 7.5 603275 6.9965 down down correct
VOD.US Vodafone Group Plc 20200923 0 13.62 13.645 13.32 13.32 5367621 12.1271 down down correct
VOXX.US VOXX International Corporation 20200923 0 7.63 7.88 7.36 7.43 151053 7.43 down down correct
VQS.US Viq Solutions Inc 20200923 0 2.82 2.82 2.7716 2.7716 1320 2.7716 down down correct
VRA.US Vera Bradley Inc 20200923 0 7.18 7.39 6.92 6.93 375198 6.93 down up incorrect
VRAY.US ViewRay Inc 20200923 0 3.11 3.23 3.06 3.15 686000 3.15 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20200923 0 8.49 8.81 7.76 7.93 162000 7.93 down down correct
VRDN.US Viridian Therapeutics Inc 20200923 0 0.82 0.83 0.758 0.7753 77938 11.6295 down down correct
VREX.US Varex Imaging Corporation 20200923 0 12.06 12.173 11.7 11.84 469100 11.84 down up incorrect
VRM.US Vroom Inc 20200923 0 53.73 54.18 51.1 51.73 1430500 51.73 down up incorrect
VRME.US VerifyMe Inc 20200923 0 3.45 3.9 3.45 3.63 279548 3.63 up up correct
VRMEW.US VerifyMe Inc 20200923 0 1.28 1.28 0.9551 1.05 25981 1.05 down down correct
VRNA.US Verona Pharma plc 20200923 0 6.66 6.7802 6.31 6.33 65955 6.33 down down correct
VRNS.US Varonis Systems Inc 20200923 0 116 117.08 112.41 112.59 660555 37.53 down down correct
VRNT.US Verint Systems Inc 20200923 0 47.998 48.9478 47.3582 47.5082 671349 24.2018 down down correct
VRRM.US Verra Mobility Corporation 20200923 0 9.6 10.45 9.4 9.41 1201200 9.41 down down correct
VRSK.US Verisk Analytics Inc 20200923 0 181.09 181.09 176.56 177.08 477208 175.7679 down down correct
VRSN.US VeriSign Inc 20200923 0 205.33 206.26 199.47 200.14 754934 200.14 down up incorrect
VRTS.US Virtus Investment Partners Inc 20200923 0 135.85 139.92 134.42 134.87 90075 132.1826 down up incorrect
VRTX.US Vertex Pharmaceuticals Incorporated 20200923 0 267.87 270.085 262.75 263.82 864429 263.82 down down correct
VS.US Versus Systems Inc 20200923 0 0.2071 0.2132 0.2071 0.2082 568 3.3312 up up correct
VSAT.US Viasat Inc 20200923 0 34.5 34.9 33.01 33.64 960999 33.64 down down correct
VSEC.US VSE Corporation 20200923 0 29.64 30.38 29.09 29.75 28409 29.4376 up down incorrect
VSLAX.US Invesco Senior Loan Fund Class A 20200923 0 6.04 6.04 6.04 6.04 0 5.7781
VSLCX.US Invesco Senior Loan Fund Class C 20200923 0 6.06 6.06 6.06 6.06 0 5.8512
VSLYX.US If Inv Snr Fnd Y 20200923 0 6.05 6.05 6.05 6.05 0 5.7698
VSTA.US Vasta Platform Limited 20200923 0 15.46 15.8 15 15.31 188860 15.31 down down correct
VSTM.US Verastem Inc 20200923 0 1.29 1.3 1.24 1.25 1681800 1.25 down down correct
VTGN.US VistaGen Therapeutics Inc 20200923 0 0.6328 0.6328 0.58 0.585 714834 0.585 down up incorrect
VTNR.US Vertex Energy Inc 20200923 0 0.4611 0.48 0.431 0.45 222725 0.45 down down correct
VTRS.US Viatris Inc 20200923 0 14.82 14.875 14.31 14.37 5600733 14.0427 down down correct
VTRU.US Vitru Limited 20200923 0 14.33 14.61 13.87 14.03 191757 14.03 down down correct
VTSI.US VirTra Inc 20200923 0 3.62 3.64 3.42 3.48 55409 3.48 down up incorrect
VTVT.US vTv Therapeutics Inc 20200923 0 2.1 2.16 1.73 1.81 3069083 1.81 down down correct
VUZI.US Vuzix Corporation 20200923 0 4.39 4.43 3.98 4.03 2239757 4.03 down down correct
VVPR.US VivoPower International PLC 20200923 0 9.68 9.75 7.52 7.75 1416989 7.75 down down correct
VWTR.US Vidler Water Resources Inc 20200923 0 9.07 9.07 8.53 8.63 48700 8.63 down down correct
VXRT.US Vaxart Inc 20200923 0 8.67 8.67 7.09 7.19 21290800 7.19 down up incorrect
VYGR.US Voyager Therapeutics Inc 20200923 0 12.13 12.19 11.51 11.55 156800 11.55 down down correct
VYNE.US VYNE Therapeutics Inc 20200923 0 6.88 6.88 6.04 6.08 535125 6.08 down down correct
VYNT.US Vyant Bio Inc 20200923 0 4.13 4.16 3.85 3.85 80600 3.85 down up incorrect
WABC.US Westamerica Bancorporation 20200923 0 53.09 53.83 51.78 51.84 115241 50.0011 down down correct
WAFD.US Washington Federal Inc 20200923 0 20.63 21.14 20.17 20.2 357506 19.4199 down up incorrect
WAFU.US Wah Fu Education Group Limited 20200923 0 3.25 3.25 2.8 2.873 23996 2.873 down up incorrect
WASH.US Washington Trust Bancorp Inc 20200923 0 31.41 32.1 30.46 30.51 89585 28.8041 down down correct
WATT.US Energous Corporation 20200923 0 3.02 3.037 2.6801 2.7 867911 2.7 down down correct
WB.US Weibo Corporation 20200923 0 35.68 36.56 35.1 35.37 1056971 35.37 down down correct
WBA.US Walgreens Boots Alliance Inc 20200923 0 35.88 36.281 34.94 35.06 8479286 33.3691 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20200923 0 42.15 42.68 41.11 41.27 672100 41.27 down down correct
WDAY.US Workday Inc 20200923 0 211.59 213.9 206.73 207.39 1743274 207.39 down down correct
WDC.US Western Digital Corporation 20200923 0 38.67 41.12 38.56 38.92 13628610 38.92 up up correct
WDFC.US WD 20200923 0 195.68 195.68 188.47 188.85 82708 186.1177 down down correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20200923 0 12.65 12.65 12.65 12.65 0 12.5442
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20200923 0 13.18 13.18 13.18 13.18 0 13.0749
WEN.US The Wendy's Company 20200923 0 21.05 21.39 20.75 21.01 4406175 20.5335 down down correct
WERN.US Werner Enterprises Inc 20200923 0 42.22 43.35 42.02 42.5 858544 41.9972 up up correct
WESFX.US Wildermuth Endowment Strategy Fund 20200923 0 13.11 13.11 13.11 13.11 0 13.005
WETF.US WisdomTree Investments Inc 20200923 0 3.19 3.22 3.07 3.09 959150 3.0081 down down correct
WEYS.US Weyco Group Inc 20200923 0 15.68 15.68 15.13 15.23 19920 14.5657 down down correct
WFCF.US Where Food Comes From Inc 20200923 0 1.89 1.89 1.82 1.82 3595 7.2074 down down correct
WFCPX.US Wells Fargo & Co Non 20200923 0 25.52 25.52 25.52 25.52 0 25.52
WHF.US WhiteHorse Finance Inc 20200923 0 9.42 9.69 9.16 9.19 168975 8.0249 down down correct
WHFBZ.US WHFBZ 20200923 0 25.255 25.4148 25.12 25.12 2220 23.2161 down down correct
WHLM.US Wilhelmina International Inc 20200923 0 2.74 3.14 2.7 3.14 43219 3.14 up up correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20200923 0 2.92 3 2.6 2.875 57800 2.875 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20200923 0 15.02 15.02 15 15 8000 15 down down correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20200923 0 10.827 10.827 10.827 10.827 200 10.827
WILC.US G. Willi 20200923 0 19.01 19.1 18.496 18.5 2596 17.4465 down up incorrect
WIMI.US WiMi Hologram Cloud Inc 20200923 0 6 6.0499 5.63 5.76 572735 5.76 down up incorrect
WINA.US Winmark Corporation 20200923 0 164.35 164.78 156.42 161.61 49638 152.7944 down down correct
WING.US Wingstop Inc 20200923 0 142.45 143.5 138.75 139.09 484272 133.1455 down up incorrect
WINT.US Windtree Therapeutics Inc 20200923 0 6.77 6.87 6.65 6.79 14547 6.79 up up correct
WIRE.US Encore Wire Corporation 20200923 0 45.56 46.56 45.56 45.6 87323 45.53 up up correct
WISA.US Summit Wireless Technologies Inc 20200923 0 1.98 1.99 1.8 1.86 120900 1.86 down down correct
WIX.US Wix.com Ltd 20200923 0 258.94 259.69 248.42 250.22 336638 250.22 down up incorrect
WKEY.US WISeKey International Holding AG 20200923 0 6.56 6.64 6.3 6.3 47100 6.3 down down correct
WKHS.US Workhorse Group Inc 20200923 0 26.28 26.35 21.76 22.47 40167449 22.47 down down correct
WKSP.US Worksport Ltd. Common Stock 20200923 0 0.285 0.305 0.201 0.215 1209700 0.215 down down correct
WLDN.US Willdan Group Inc 20200923 0 27.3 27.53 26.27 26.47 25307 26.47 down down correct
WLFC.US Willis Lease Finance Corporation 20200923 0 19 19 18.66 18.89 6900 18.89 down down correct
WLTW.US Willis Towers Watson Public Limited Company 20200923 0 204.23 209.54 203.88 203.99 1111788 200.7531 down up incorrect
WMG.US Warner Music Group Corp 20200923 0 28.08 28.44 27.53 27.95 675187 27.4376 down down correct
WMPN.US William Penn Bancorporation 20200923 0 34.875 34.875 34.875 34.875 150 3.204
WNEB.US Western New England Bancorp Inc 20200923 0 5.39 5.56 5.36 5.36 39674 5.1894 down up incorrect
WORX.US SCWorx Corp 20200923 0 1.55 1.63 1.39 1.41 1938435 1.41 down up incorrect
WPRT.US Westport Fuel Systems Inc 20200923 0 1.92 1.98 1.74 1.75 3386416 1.75 down down correct
WRAP.US Wrap Technologies Inc 20200923 0 8.21 8.272 5.68 6.07 5263900 6.07 down down correct
WRLD.US World Acceptance Corporation 20200923 0 93.74 95.4 91.67 93 84800 93 down down correct
WSBC.US WesBanco Inc 20200923 0 20.38 20.995 19.56 19.6 279899 18.6767 down down correct
WSBCP.US WesBanco Inc 20200923 0 26.7 26.7 26.42 26.42 29200 24.0555 down down correct
WSBF.US Waterstone Financial Inc 20200923 0 14.7 15.185 14.69 14.7 119009 13.4654
WSC.US WillScot Mobile Mini Holdings Corp 20200923 0 16.51 16.74 15.92 16 1387800 16 down up incorrect
WSFS.US WSFS Financial Corporation 20200923 0 25.7 26.02 24.79 24.82 270599 24.4749 down up incorrect
WSTG.US Wayside Technology Group Inc 20200923 0 23.35 24.7999 22.48 23.04 21743 22.2863 down down correct
WTBA.US West Bancorporation Inc 20200923 0 16.16 16.475 15.5 16.15 58834 15.4268 down down correct
WTER.US The Alkaline Water Company Inc 20200923 0 1.32 1.34 1.22 1.23 1348808 1.23 down down correct
WTFC.US Wintrust Financial Corporation 20200923 0 38.81 39.83 37.7 37.79 603181 36.9851 down down correct
WTFCM.US Wintrust Financial Corporation 20200923 0 25.9673 25.9673 25.42 25.59 15052 23.7458 down down correct
WTFCP.US Wintrust Financial Corporation 20200923 0 26.9 26.94 26.42 26.5 19723 24.2889 down down correct
WTRH.US Waitr Holdings Inc 20200923 0 3.8936 3.8936 3.24 3.26 4348654 3.26 down down correct
WTW.US Weight Watchers International Inc 20200923 0 20.17 20.26 18.675 18.675 4917 18.675 down down correct
WVE.US Wave Life Sciences Ltd 20200923 0 10.91 11.24 9.74 10.02 12357000 10.02 down down correct
WVVI.US Willamette Valley Vineyards Inc 20200923 0 6.57 6.57 6.11 6.315 14480 6.315 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20200923 0 5.2 5.2 5.065 5.065 1325 4.7086 down up incorrect
WW.US WW International Inc 20200923 0 19.44 20.42 18.65 18.68 932908 18.68 down down correct
WWD.US Woodward Inc 20200923 0 78.31 79.62 76.78 77.06 412177 76.5734 down down correct
WYNN.US Wynn Resorts Limited 20200923 0 73.94 75.73 70.51 70.69 4401712 70.69 down down correct
XAIR.US Beyond Air Inc 20200923 0 5.14 5.15 4.651 4.86 185700 4.86 down down correct
XBIO.US Xenetic Biosciences Inc 20200923 0 0.94 0.94 0.88 0.8998 110782 0.8998 down down correct
XBIOW.US Xenetic Biosciences Inc 20200923 0 1.2 1.2 1.2 1.2 0 1.2
XBIT.US XBiotech Inc 20200923 0 20.5 20.94 19.07 19.12 152327 19.12 down down correct
XCAPX.US ACAP Strategic Fund 20200923 0 24.94 24.94 24.94 24.94 0 23.9536
XCBFX.US Capstone Church Bond Fund 20200923 0 12 12 12 12 0 12
XCLIX.US XCLIX 20200923 0 10.94 10.94 10.94 10.94 0 10.6052
XCUR.US Exicure Inc 20200923 0 1.93 1.98 1.82 1.85 147500 1.85 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20200923 0 18.61 18.61 18.61 18.61 0 18.61
XEL.US Xcel Energy Inc 20200923 0 66.96 67.14 66.08 66.19 2198940 63.9579 down down correct
XELA.US Exela Technologies Inc 20200923 0 0.4 0.4045 0.379 0.38 2247187 1.14 down down correct
XELB.US Xcel Brands Inc 20200923 0 0.7153 0.7179 0.67 0.67 52856 0.67 down down correct
XENE.US Xenon Pharmaceuticals Inc 20200923 0 11 11.76 10.87 11.02 85864 11.02 up up correct
XENT.US Intersect ENT Inc 20200923 0 16.93 17.07 16.15 16.24 245587 16.24 down down correct
XERS.US Xeris Pharmaceuticals Inc 20200923 0 6.62 6.83 5.28 5.99 4769300 5.99 down down correct
XFOR.US X4 Pharmaceuticals Inc 20200923 0 6.98 7.13 6.4 6.63 131056 6.63 down up incorrect
XGEIX.US Guggenheim Energy & Income Fund 20200923 0 758.8 758.8 758.8 758.8 0 645.238
XGN.US Exagen Inc 20200923 0 11.1 11.46 10.8 10.9 6017 10.9 down down correct
XILSX.US Pioneer ILS Interval Fund 20200923 0 8.71 8.71 8.71 8.71 0 8.2774
XLNX.US Xilinx Inc 20200923 0 99.36 100.38 97.11 97.29 1698213 96.8332 down down correct
XLRN.US Acceleron Pharma Inc 20200923 0 109.91 112.89 108.48 111.07 424767 111.07 up up correct
XNCR.US Xencor Inc 20200923 0 38.76 40.33 37.59 37.69 350053 37.69 down down correct
XNET.US Xunlei Limited 20200923 0 3.42 3.48 3.32 3.32 95037 3.32 down down correct
XOMA.US XOMA Corporation 20200923 0 18.46 18.46 17.7 18.25 48245 18.25 down up incorrect
XONE.US The ExOne Company 20200923 0 13.01 13.24 12.36 12.5 256346 12.5 down down correct
XP.US XP Inc 20200923 0 43.47 43.47 41.43 41.55 776000 41.55 down up incorrect
XPEL.US XPEL Inc 20200923 0 23.68 25.54 23.51 24.03 283302 24.03 up up correct
XPER.US Xperi Holding Corporation 20200923 0 12.05 12.12 11.4 11.4 940423 11.2921 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20200923 0 6.04 6.04 6.04 6.04 0 5.7827
XRAY.US DENTSPLY SIRONA Inc 20200923 0 44.6 44.83 42.65 42.73 1388713 42.3262 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20200923 0 18.22 18.71 17.79 17.81 2169233 16.8174 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20200923 0 10.47 10.47 10.47 10.47 0 10.0231
XSICX.US Voya Senior Income Fund Class 20200923 0 10.44 10.44 10.44 10.44 0 10.0532
XSIIX.US ING Senior Incm Fd 20200923 0 10.43 10.43 10.43 10.43 0 9.9551
XSILX.US XSILX 20200923 0 8.87 8.87 8.87 8.87 0 8.5669
XSIWX.US ING Senior Incm Fd 20200923 0 10.47 10.47 10.47 10.47 0 9.9954
XSLCX.US Invesco Senior Loan Fund Class 20200923 0 6.04 6.04 6.04 6.04 0 6.04
XSPA.US XpresSpa Group Inc 20200923 0 1.86 2.03 1.86 1.89 5983006 1.89 up up correct
XTLB.US XTL Biopharmaceuticals Ltd 20200923 0 2.08 2.0982 1.95 1.99 2075 1.99 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20200923 0 0.575 0.586 0.575 0.585 487100 0.585 up up correct
YELL.US Yellow Corporation 20200923 0 3.93 4 3.64 3.65 1243900 3.65 down down correct
YI.US 111 Inc 20200923 0 6.01 6.19 5.79 5.83 28400 5.83 down down correct
YJ.US Yunji Inc 20200923 0 1.92 2.02 1.8 1.92 465900 1.92
YMAB.US Y 20200923 0 38.3 39.07 36.25 37.04 117700 37.04 down down correct
YMTX.US Yumanity Therapeutics Inc 20200923 0 1.15 1.17 1.04 1.07 32567 21.4 down up incorrect
YNDX.US Yandex N.V 20200923 0 67.75 69.6 64.53 64.8 8357686 64.8 down down correct
YORW.US The York Water Company 20200923 0 41.82 41.82 40.58 40.67 34694 39.8344 down up incorrect
YTEN.US Yield10 Bioscience Inc 20200923 0 7.93 7.94 7.25 7.31 115467 7.31 down down correct
YTRA.US Yatra Online Inc 20200923 0 0.682 0.7059 0.65 0.69 216188 0.69 up up correct
YVR.US Liquid Media Group Ltd 20200923 0 1.4 1.42 1.35 1.37 67800 1.37 down down correct
YY.US JOYY Inc 20200923 0 79.86 81.45 77.6401 77.98 381326 75.1772 down up incorrect
Z.US Zillow Group Inc 20200923 0 99 102.05 95.88 96.32 3653200 96.32 down down correct
ZBRA.US Zebra Technologies Corporation 20200923 0 253.86 254.99 249.4 249.58 308537 249.58 down down correct
ZCMD.US Zhongchao Inc 20200923 0 1.83 1.83 1.66 1.75 7800 1.75 down up incorrect
ZD.US Ziff Davis Inc. 20200923 0 70.12 70.69 68.98 69.01 372009 69.01 down up incorrect
ZEST.US Ecoark Holdings Inc. Common Stock 20200923 0 1.92 2.08 1.81 1.81 303100 1.81 down up incorrect
ZEUS.US Olympic Steel Inc 20200923 0 11.98 12.21 11.67 11.75 46084 11.6964 down down correct
ZG.US Zillow Group Inc 20200923 0 98.8 101.57 95.41 95.93 863534 95.93 down down correct
ZGNX.US Zogenix Inc 20200923 0 19.45 19.83 18.29 18.68 9080072 18.68 down down correct
ZGYH.US Yunhong International 20200923 0 9.8 9.85 9.8 9.85 1516 9.85 up up correct
ZGYHR.US Yunhong International 20200923 0 0.23 0.23 0.22 0.2289 25100 0.2289 down up incorrect
ZGYHU.US Yunhong International 20200923 0 10.05 10.05 10.05 10.05 0 10.05
ZGYHW.US Yunhong International 20200923 0 0.22 0.2211 0.22 0.2211 14965 0.2211 up up correct
ZI.US ZoomInfo Technologies Inc 20200923 0 36.27 36.9 35.15 35.6 4391000 35.6 down down correct
ZION.US Zions Bancorporation National Association 20200923 0 28.78 29.39 28.185 28.25 1524501 27.3104 down down correct
ZIONL.US ZIONL 20200923 0 27.4 27.86 27.4 27.86 7000 25.7522 up up correct
ZIONO.US Zions Bancorporation National Association 20200923 0 26.89 26.93 26.33 26.33 8300 24.4851 down down correct
ZIONP.US Zions Bancorporation National Association 20200923 0 24.49 24.49 24.49 24.49 252 23.2785
ZIOP.US ZIOPHARM Oncology Inc 20200923 0 2.61 2.64 2.43 2.47 2210531 2.47 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20200923 0 0.1099 0.1125 0.104 0.1125 48000 0.1125 up down incorrect
ZIXI.US Zix Corporation 20200923 0 5.94 5.99 5.82 5.92 641600 5.92 down down correct
ZKIN.US ZK International Group Co. Ltd 20200923 0 1.32 1.35 1.27 1.33 37800 1.33 up up correct
ZLAB.US Zai Lab Limited 20200923 0 75.89 76.81 74.94 76.62 339400 76.62 up down incorrect
ZM.US Zoom Video Communications Inc 20200923 0 489.49 529.74 483.253 500.53 27051300 500.53 up down incorrect
ZNGA.US Zynga Inc 20200923 0 8.71 8.87 8.68 8.7 19126800 8.7 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20200923 0 27.93 28.82 27.44 28.05 163400 28.05 up up correct
ZS.US Zscaler Inc 20200923 0 137 140.51 134.9 135.61 2042700 135.61 down down correct
ZSAN.US Zosano Pharma Corporation 20200923 0 1.78 1.79 1.65 1.66 4264933 1.66 down down correct
ZUMZ.US Zumiez Inc 20200923 0 28.69 29.22 27.53 27.57 340809 27.57 down down correct
ZVO.US Zovio Inc 20200923 0 4.27 4.285 3.92 3.97 288900 3.97 down down correct
ZVZZT.US NASDAQ TEST STOCK 20200923 0 10.02 10.02 9.99 10.02 1026563 10.02
ZYNE.US Zynerba Pharmaceuticals Inc 20200923 0 3.49 3.505 3.1816 3.25 700245 3.25 down down correct
ZYXI.US Zynex Inc 20200923 0 17.18 17.65 16.49 16.69 468900 16.69 down down correct

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