CollectAI

close-nasdaq_stocks

2020/09/25

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20200925 0 10.67 10.67 10.67 10.67 0 10.1371
AACG.US ATA Creativity Global 20200925 0 1.06 1.11 1.06 1.1 33995 1.1 up down incorrect
AADI.US Aadi Bioscience Inc 20200925 0 21.3 22.35 20.7 21.15 30909 21.15 down up incorrect
AAIDX.US AAIDX 20200925 0 20.98 20.98 20.98 20.98 0 19.1357
AAL.US American Airlines Group Inc 20200925 0 11.76 12.31 11.71 12.29 43763992 12.29 up up correct
AAME.US Atlantic American Corporation 20200925 0 2.06 2.06 2.06 2.06 580 2.0493
AAOI.US Applied Optoelectronics Inc 20200925 0 10.38 10.77 10.3 10.73 275502 10.73 up up correct
AAON.US AAON Inc 20200925 0 57.02 57.7899 56.745 57.43 121267 56.9645 up up correct
AAPL.US Apple Inc 20200925 0 108.43 112.44 107.67 112.28 149981441 111.3999 up up correct
AATC.US Image Sensing Systems Inc 20200925 0 3.58 3.58 3.46 3.49 1400 3.3207 down down correct
AAWW.US Atlas Air Worldwide Holdings Inc 20200925 0 60.51 61.79 60.15 60.24 343404 60.24 down down correct
ABCB.US Ameris Bancorp 20200925 0 21.22 22.02 21.22 21.91 402397 21.4923 up down incorrect
ABEO.US Abeona Therapeutics Inc 20200925 0 1.96 1.9928 1.85 1.86 625563 1.86 down down correct
ABIO.US ARCA biopharma Inc 20200925 0 4.16 4.5499 4.16 4.49 677479 4.49 up up correct
ABMD.US Abiomed Inc 20200925 0 261.37 268.51 259.474 266.44 224338 266.44 up up correct
ABST.US Absolute Software Corporation 20200925 0 10.58 11.25 10.58 11.25 1200 10.9677 up up correct
ABTX.US Allegiance Bancshares Inc 20200925 0 21.84 22.22 21.84 22.03 43261 21.6991 up up correct
ABUS.US Arbutus Biopharma Corporation 20200925 0 2.93 3.14 2.93 3.08 1092709 3.08 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20200925 0 3.95 4 3.95 3.95 550 3.95
ACAD.US ACADIA Pharmaceuticals Inc 20200925 0 38.73 40.51 38.65 40.18 822031 40.18 up up correct
ACB.US Aurora Cannabis Inc 20200925 0 5.29 5.29 4.92 5.05 9466631 5.05 down down correct
ACBI.US Atlantic Capital Bancshares Inc 20200925 0 10.52 10.7 10.48 10.62 66300 10.62 up up correct
ACCD.US Accolade Inc 20200925 0 33.05 34.9 32.37 34.32 176429 34.32 up up correct
ACER.US Acer Therapeutics Inc 20200925 0 2.331 2.59 2.331 2.54 75198 2.54 up up correct
ACET.US Adicet Bio Inc 20200925 0 10.69 11.4036 10.69 11.08 132134 11.08 up up correct
ACEV.US ACE Convergence Acquisition Corp 20200925 0 9.805 9.805 9.75 9.78 10242 9.78 down down correct
ACEVU.US ACE Convergence Acquisition Corp 20200925 0 10.15 10.15 10.14 10.14 6900 10.14 down down correct
ACEVW.US ACE Convergence Acquisition Corp 20200925 0 0.9 1 0.801 0.9 12241 0.9
ACGL.US Arch Capital Group Ltd 20200925 0 27.78 28.5139 27.765 28.45 1647925 28.45 up up correct
ACGLO.US Arch Capital Group Ltd 20200925 0 25.79 26.22 25.79 26.13 15152 24.4867 up up correct
ACHC.US Acadia Healthcare Company Inc 20200925 0 27.21 28.36 27.21 28.26 233762 28.26 up down incorrect
ACHV.US Achieve Life Sciences Inc 20200925 0 8.6 9.33 8.26 9.16 90538 9.16 up down incorrect
ACIU.US AC Immune SA 20200925 0 4.95 4.99 4.7 4.785 690700 4.785 down down correct
ACIW.US ACI Worldwide Inc 20200925 0 24.88 25.51 24.88 25.24 893606 25.24 up up correct
ACLS.US Axcelis Technologies Inc 20200925 0 21.81 21.9 21.27 21.52 274003 21.52 down down correct
ACMR.US ACM Research Inc 20200925 0 68.99 70.07 67.5 69.86 168500 69.86 up up correct
ACNB.US ACNB Corporation 20200925 0 19.89 20.9 19.89 20.25 16603 19.3471 up up correct
ACOR.US Acorda Therapeutics Inc 20200925 0 0.4797 0.855 0.47 0.615 15808366 3.69 up up correct
ACRS.US Aclaris Therapeutics Inc 20200925 0 2.42 2.51 2.323 2.46 195951 2.46 up up correct
ACRX.US AcelRx Pharmaceuticals Inc 20200925 0 1.43 1.56 1.43 1.49 1304000 1.49 up up correct
ACST.US Acasti Pharma Inc 20200925 0 0.2136 0.2199 0.2031 0.219 500890 1.752 up up correct
ACTG.US Acacia Research Corporation 20200925 0 3.38 3.4724 3.35 3.38 122485 3.38
ADAP.US Adaptimmune Therapeutics plc 20200925 0 7.78 7.915 7.52 7.87 913315 7.87 up up correct
ADBE.US Adobe Inc 20200925 0 469.23 481.58 466.01 479.78 2541114 479.78 up down incorrect
ADES.US Advanced Emissions Solutions Inc 20200925 0 4.02 4.15 3.995 4.01 124553 4.01 down down correct
ADI.US Analog Devices Inc 20200925 0 111.77 113.66 110.66 113.48 2293652 111.1273 up up correct
ADIL.US Adial Pharmaceuticals Inc 20200925 0 1.27 1.39 1.2 1.21 1044933 1.21 down down correct
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20200925 0 0.3 0.3 0.3 0.3 1200 0.3
ADMA.US ADMA Biologics Inc 20200925 0 2.08 2.2 2.02 2.18 1858200 2.18 up up correct
ADMP.US Adamis Pharmaceuticals Corporation 20200925 0 0.71 0.7682 0.705 0.7215 2432090 0.7215 up up correct
ADMS.US Adamas Pharmaceuticals Inc 20200925 0 4.27 4.47 4.21 4.23 140000 4.23 down down correct
ADN.US Advent Technologies Holdings Inc 20200925 0 10.35 10.41 10.31 10.39 61100 10.39 up up correct
ADNWW.US Advent Technologies Holdings Inc 20200925 0 0.7 0.7199 0.65 0.65 277270 0.65 down down correct
ADP.US Automatic Data Processing Inc 20200925 0 129.23 134.94 129.23 134.54 2309988 131.3257 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20200925 0 45.8 48.495 45.45 48.29 967800 48.29 up up correct
ADSK.US Autodesk Inc 20200925 0 221.18 228.97 219.92 227.8 1054915 227.8 up up correct
ADTN.US ADTRAN Inc 20200925 0 9.79 10.37 9.77 9.93 130564 9.6802 up up correct
ADTX.US Aditxt Inc 20200925 0 1.66 1.85 1.655 1.83 503100 1.83 up up correct
ADUS.US Addus HomeCare Corporation 20200925 0 89.88 93.42 89.88 93.15 85538 93.15 up up correct
ADV.US Advantage Solutions Inc 20200925 0 10.2 10.2 10.16 10.2 9300 10.2
ADVM.US Adverum Biotechnologies Inc 20200925 0 10.43 10.91 10.43 10.81 1663528 10.81 up down incorrect
ADXN.US Addex Therapeutics Ltd 20200925 0 12.35 12.35 12.35 12.35 0 12.35
ADXS.US Advaxis Inc 20200925 0 0.352 0.399 0.34 0.388 2615900 0.388 up down incorrect
AEGN.US Aegion Corporation 20200925 0 13.74 14.04 13.71 13.93 67393 13.93 up up correct
AEHL.US Antelope Enterprise Holdings Limited 20200925 0 2.21 2.5 2.1501 2.24 642756 2.24 up up correct
AEHR.US Aehr Test Systems 20200925 0 1.47 1.68 1.4 1.53 950400 1.53 up up correct
AEIS.US Advanced Energy Industries Inc 20200925 0 59.01 60.03 58.56 59.72 206151 59.4647 up up correct
AEL.US PB 20200925 0 25.18 25.5 25.1509 25.1509 36788 23.3774 down down correct
AEMD.US Aethlon Medical Inc 20200925 0 1.34 1.35 1.31 1.34 70867 1.34
AEP.US American Electric Power Company Inc 20200925 0 80.31 80.89 79.81 80.65 3252586 77.2213 up up correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20200925 0 48.345 48.345 48.055 48.24 11100 44.6272 down down correct
AEPPZ.US American Electric Power Company Inc 20200925 0 48.25 48.9 48.25 48.787 65900 45.2583 up up correct
AERI.US Aerie Pharmaceuticals Inc 20200925 0 11.68 11.75 11.055 11.21 587670 11.21 down down correct
AESE.US Allied Esports Entertainment Inc 20200925 0 1.38 1.385 1.32 1.38 540000 1.38
AEY.US ADDvantage Technologies Group Inc 20200925 0 1.9 1.93 1.88 1.9 79636 1.9
AEYE.US AudioEye Inc 20200925 0 15.47 16.08 15.33 15.76 86682 15.76 up down incorrect
AEZS.US Aeterna Zentaris Inc 20200925 0 0.3251 0.359 0.3251 0.3503 1385997 0.3503 up up correct
AFBI.US Affinity Bancshares Inc 20200925 0 8.1999 8.1999 8.1999 8.1999 10 8.1999
AFIB.US Acutus Medical Inc 20200925 0 29.15 30.5 29.01 29.76 127000 29.76 up up correct
AFIN.US American Finance Trust Inc 20200925 0 5.9 6.08 5.89 6.04 380813 5.4694 up up correct
AFINP.US American Finance Trust Inc 20200925 0 24.1 24.3 23.98 24.12 16200 22.0242 up down incorrect
AFMD.US Affimed N.V 20200925 0 3.23 3.38 3.21 3.33 625547 3.33 up up correct
AFYA.US Afya Limited 20200925 0 25.63 26 25.01 25.95 118700 25.95 up up correct
AGBA.US AGBA Acquisition Limited 20200925 0 10.31 10.31 10.31 10.31 0 10.31
AGBAR.US AGBA Acquisition Limited 20200925 0 0.2158 0.2251 0.2158 0.2251 10022 0.2251 up up correct
AGBAU.US AGBA Acquisition Limited 20200925 0 10.8 10.8 10.8 10.8 0 10.8
AGBAW.US AGBA Acquisition Limited 20200925 0 0.29 0.48 0.29 0.39 12520 0.39 up up correct
AGEN.US Agenus Inc 20200925 0 4 4.08 3.9 4.02 2029809 4.02 up down incorrect
AGFS.US AgroFresh Solutions Inc 20200925 0 2.44 2.45 2.36 2.4 40200 2.4 down down correct
AGIL.US AgileThought Inc 20200925 0 9.86 9.86 9.85 9.85 1014 9.85 down down correct
AGILW.US AgileThought Inc 20200925 0 0.42 0.45 0.42 0.45 601 0.45 up up correct
AGIO.US Agios Pharmaceuticals Inc 20200925 0 33.8 34.68 33.64 34.44 867885 34.44 up up correct
AGLE.US Aeglea BioTherapeutics Inc 20200925 0 6.71 7.09 6.61 7.06 191100 7.06 up up correct
AGMH.US AGM Group Holdings Inc 20200925 0 15.16 15.9 15.16 15.9 3835 15.9 up up correct
AGNC.US AGNC Investment Corp 20200925 0 13.9 14.05 13.81 14 6885918 12.5182 up up correct
AGNCM.US AGNC Investment Corp 20200925 0 22.99 23.29 22.99 23.27 26879 21.3498 up up correct
AGNCN.US AGNC Investment Corp 20200925 0 24.21 24.62 24.12 24.62 22373 22.5987 up up correct
AGNCO.US AGNC Investment Corp 20200925 0 23.27 23.39 23.2 23.3256 29538 21.4877 up up correct
AGNCP.US AGNC Investment Corp. 20200925 0 22.7 22.85 22.69 22.76 19977 21.016 up down incorrect
AGRX.US Agile Therapeutics Inc 20200925 0 2.82 2.89 2.78 2.88 977874 2.88 up up correct
AGTC.US Applied Genetic Technologies Corporation 20200925 0 4.77 5.01 4.75 4.87 133701 4.87 up up correct
AGYS.US Agilysys Inc 20200925 0 23.49 24.48 23.39 24.32 74341 24.32 up up correct
AHCO.US AdaptHealth Corp 20200925 0 19.19 20.29 19.17 20.07 183600 20.07 up up correct
AHPI.US Allied Healthcare Products Inc 20200925 0 5.56 5.96 5.56 5.7 70326 5.7 up up correct
AIH.US Aesthetic Medical International Holdings Group Limited 20200925 0 4.43 4.43 4.1 4.23 33500 4.23 down down correct
AIHS.US Senmiao Technology Limited 20200925 0 0.88 1.05 0.69 0.747 88413719 0.747 down down correct
AIKI.US AIkido Pharma Inc 20200925 0 0.5335 0.56 0.5242 0.549 576673 0.549 up up correct
AIMC.US Altra Industrial Motion Corp 20200925 0 36.54 36.95 36.19 36.44 356846 36.2112 down down correct
AINV.US Apollo Investment Corporation 20200925 0 7.98 8.225 7.95 8.19 477866 7.1579 up up correct
AIRG.US Airgain Inc 20200925 0 13.1 13.23 13 13.08 26200 13.08 down down correct
AIRT.US Air T Inc 20200925 0 9.65 10 9.65 10 1342 10 up up correct
AIRTP.US Air T Inc 20200925 0 22.36 22.36 21 21 400 19.0004 down down correct
AKAM.US Akamai Technologies Inc 20200925 0 110.8 111.73 110.31 111.47 1145367 111.47 up down incorrect
AKBA.US Akebia Therapeutics Inc 20200925 0 2.48 2.635 2.455 2.48 6471000 2.48
AKRO.US Akero Therapeutics Inc 20200925 0 32.54 32.81 31.83 32.13 84800 32.13 down down correct
AKTS.US Akoustis Technologies Inc 20200925 0 8.04 8.48 8.02 8.33 410900 8.33 up up correct
AKTX.US Akari Therapeutics Plc 20200925 0 1.61 1.679 1.61 1.64 28304 1.64 up down incorrect
AKU.US Akumin Inc 20200925 0 3.08 3.1 3.079 3.09 14000 3.09 up up correct
AKUS.US Akouos Inc 20200925 0 22.84 25.68 22.84 24.33 274200 24.33 up up correct
ALAC.US Alberton Acquisition Corporation 20200925 0 10.67 10.68 10.67 10.68 350 10.68 up up correct
ALACU.US Alberton Acquisition Corporation 20200925 0 10.8 10.8 10.8 10.8 0 10.8
ALACW.US Alberton Acquisition Corporation 20200925 0 0.22 0.225 0.22 0.22 9710 0.22
ALBO.US Albireo Pharma Inc 20200925 0 32.67 34.32 32.67 33.31 362800 33.31 up down incorrect
ALCO.US Alico Inc 20200925 0 27 27.93 26.93 27.75 8934 26.6441 up up correct
ALDX.US Aldeyra Therapeutics Inc 20200925 0 6.8 7.15 6.76 6.83 311472 6.83 up up correct
ALEC.US Alector Inc 20200925 0 11.08 11.54 10.86 11.29 673700 11.29 up down incorrect
ALGN.US Align Technology Inc 20200925 0 310.03 320.95 307.17 317.93 479837 317.93 up up correct
ALGT.US Allegiant Travel Company 20200925 0 120.7 123.84 120.7 123.76 115099 123.76 up up correct
ALIM.US Alimera Sciences Inc 20200925 0 5.141 5.141 5.05 5.05 1900 5.05 down down correct
ALJJ.US ALJ Regional Holdings Inc 20200925 0 0.75 0.77 0.71 0.76 76200 0.76 up up correct
ALKS.US Alkermes plc 20200925 0 16.54 16.795 16.44 16.74 824599 16.74 up up correct
ALLK.US Allakos Inc 20200925 0 77.5 80.63 77.5 80.28 187773 80.28 up down incorrect
ALLO.US Allogene Therapeutics Inc 20200925 0 34.88 37.09 34.88 37.02 626700 37.02 up up correct
ALLT.US Allot Ltd 20200925 0 8.74 8.89 8.52 8.68 159446 8.68 down down correct
ALNA.US Allena Pharmaceuticals Inc 20200925 0 1.24 1.26 1.2 1.23 214200 1.23 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20200925 0 134.13 138.8 132.37 138.31 635462 138.31 up up correct
ALOT.US AstroNova Inc 20200925 0 7.74 7.98 7.65 7.79 13639 7.79 up up correct
ALPN.US Alpine Immune Sciences Inc 20200925 0 7.64 8.27 7.59 8.18 38466 8.18 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20200925 0 0.0435 0.0435 0.04 0.0418 553766 0.0418 down down correct
ALRM.US Alarm.com Holdings Inc 20200925 0 53.66 55.485 53.55 55.04 189900 55.04 up down incorrect
ALRN.US Aileron Therapeutics Inc 20200925 0 1.24 1.3 1.229 1.27 180300 1.27 up up correct
ALRS.US Alerus Financial Corporation 20200925 0 18.25 18.95 18.13 18.72 35682 18.2301 up down incorrect
ALT.US Altimmune Inc 20200925 0 13.055 13.89 12.4585 12.92 2262194 12.92 down down correct
ALTM.US Altus Midstream Company 20200925 0 10.76 11.27 10.76 11.1 6246 10.1073 up up correct
ALTO.US Alto Ingredients Inc 20200925 0 6.92 7.2 6.54 6.56 6198293 6.56 down down correct
ALTR.US Altair Engineering Inc 20200925 0 39.8 41.62 39.66 41.43 176300 41.43 up down incorrect
ALVR.US AlloVir Inc 20200925 0 25.66 28.99 24.56 26.69 677600 26.69 up up correct
ALXO.US ALX Oncology Holdings Inc 20200925 0 39.29 40.595 37.71 39.07 80200 39.07 down down correct
ALYA.US Alithya Group Inc 20200925 0 2.11 2.16 2.11 2.16 1000 2.16 up up correct
AMAL.US Amalgamated Financial Corp 20200925 0 10.37 10.7 10.2 10.53 66692 10.2667 up up correct
AMAT.US Applied Materials Inc 20200925 0 57.49 58.38 56.65 58.23 6542598 57.6479 up up correct
AMBA.US Ambarella Inc 20200925 0 48.87 49.71 48.46 49.61 247220 49.61 up up correct
AMCX.US AMC Networks Inc 20200925 0 23.56 24.26 23.55 24.19 708400 24.19 up up correct
AMD.US Advanced Micro Devices Inc 20200925 0 76.35 78.2 74.67 78.055 48206242 78.055 up up correct
AMED.US Amedisys Inc 20200925 0 224.97 232.9 216.2046 232.38 225151 232.38 up up correct
AMEH.US Apollo Medical Holdings Inc 20200925 0 16.33 17 16.33 16.86 40621 16.86 up down incorrect
AMGN.US Amgen Inc 20200925 0 239.51 244.18 237.81 243.82 2635721 234.9077 up up correct
AMKR.US Amkor Technology Inc 20200925 0 10.85 10.985 10.71 10.91 715961 10.804 up up correct
AMNB.US American National Bankshares Inc 20200925 0 19.75 20.19 19.58 20.1 13337 19.2828 up up correct
AMOT.US Allied Motion Technologies Inc 20200925 0 38.4 39.63 38.4 39.08 21179 25.9652 up up correct
AMPG.US AmpliTech Group Inc 20200925 0 0.058 0.058 0.051 0.058 5900 1.16
AMPH.US Amphastar Pharmaceuticals Inc 20200925 0 17.83 18.15 17.83 18.03 227081 18.03 up up correct
AMRK.US A 20200925 0 31.2 32.495 31.15 32.02 31525 30.4681 up up correct
AMRN.US Amarin Corporation plc 20200925 0 3.63 3.83 3.5807 3.81 7384512 3.81 up up correct
AMRS.US Amyris Inc 20200925 0 2.61 2.71 2.6 2.71 1241700 2.71 up down incorrect
AMSC.US American Superconductor Corporation 20200925 0 11.95 13.61 11.93 13.38 554594 13.38 up up correct
AMSF.US AMERISAFE Inc 20200925 0 56.93 59.2 56.93 57.2 90162 49.3086 up up correct
AMST.US Amesite Inc 20200925 0 4.95 6.58 4.55 5.22 2115631 5.22 up up correct
AMSWA.US American Software Inc 20200925 0 13.62 14.02 13.62 14 133637 13.6387 up down incorrect
AMTB.US Amerant Bancorp Inc 20200925 0 9.73 10.13 9.68 10.05 28504 10.0328 up up correct
AMTBB.US Amerant Bancorp Inc 20200925 0 8.16 8.16 8.16 8.16 400 8.16
AMTI.US Applied Molecular Transport Inc 20200925 0 30.5 34.36 30.07 32.2 126200 32.2 up up correct
AMTX.US Aemetis Inc 20200925 0 2.6 2.89 2.52 2.7 913512 2.7 up up correct
AMWD.US American Woodmark Corporation 20200925 0 74.04 76.67 74 75.4 110555 75.4 up up correct
AMYT.US Amryt Pharma plc 20200925 0 11.85 11.85 11.85 11.85 1200 11.85
AMZN.US Amazon.com Inc 20200925 0 3054.86 3101.54 2999 3095.13 4615202 3095.13 up up correct
ANAB.US AnaptysBio Inc 20200925 0 14.14 14.715 13.92 14.6 224942 14.6 up up correct
ANAT.US American National Group Inc 20200925 0 66.04 67.97 66.04 67.63 46805 65.4836 up up correct
ANDE.US The Andersons Inc 20200925 0 19.47 19.75 19.245 19.57 158863 18.9223 up up correct
ANGI.US Angi Inc 20200925 0 9.86 10.33 9.72 10.28 3050889 10.28 up down incorrect
ANGO.US AngioDynamics Inc 20200925 0 9.73 10.15 9.51 10.05 180000 10.05 up up correct
ANIK.US Anika Therapeutics Inc 20200925 0 33.04 34.37 33.04 34.22 73208 34.22 up up correct
ANIP.US ANI Pharmaceuticals Inc 20200925 0 26.62 27.68 26.62 27.25 59841 27.25 up up correct
ANIX.US Anixa Biosciences Inc 20200925 0 2.33 2.54 2.29 2.49 173800 2.49 up up correct
ANNX.US Annexon Inc 20200925 0 22.8 23.9 21.79 23 286800 23 up down incorrect
ANPC.US AnPac Bio 20200925 0 4.36 4.41 4.1999 4.2 34118 4.2 down down correct
ANSS.US ANSYS Inc 20200925 0 303.71 312.89 301.38 312.16 361331 312.16 up up correct
ANTE.US AirNet Technology Inc 20200925 0 0.79 0.93 0.75 0.76 292300 0.76 down down correct
ANY.US Sphere 3D Corp 20200925 0 2.73 2.75 2.6 2.65 157084 2.65 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20200925 0 11.76 12.61 11.76 12.3 141978 12.3 up up correct
AOUT.US American Outdoor Brands Inc 20200925 0 13.76 13.977 13.17 13.17 174000 13.17 down down correct
APA.US APA Corporation 20200925 0 10.74 10.825 9.835 9.85 22848482 9.7597 down down correct
APDN.US Applied DNA Sciences Inc 20200925 0 7.77 7.881 7.65 7.65 63922 7.65 down down correct
APEI.US American Public Education Inc 20200925 0 27.18 28.06 27.11 27.84 84633 27.84 up up correct
APEN.US Apollo Endosurgery Inc 20200925 0 1.46 1.55 1.4 1.41 55400 1.41 down down correct
API.US Agora Inc 20200925 0 46.6 47.825 46.1 46.48 280700 46.48 down down correct
APLS.US Apellis Pharmaceuticals Inc 20200925 0 29.06 30.95 28.74 30.77 711200 30.77 up up correct
APLT.US Applied Therapeutics Inc 20200925 0 19.43 20.485 19.06 19.87 184300 19.87 up up correct
APM.US Aptorum Group Limited 20200925 0 1.25 1.33 1.2 1.31 149138 1.31 up up correct
APOG.US Apogee Enterprises Inc 20200925 0 20.08 21.125 20.0701 20.82 329618 20.247 up up correct
APOP.US Cellect Biotechnology Ltd 20200925 0 2.29 2.34 2.14 2.25 174974 9 down down correct
APPF.US AppFolio Inc 20200925 0 140.43 144 138.82 142.8 139800 142.8 up up correct
APPH.US AppHarvest Inc 20200925 0 10.01 10.05 10 10.03 11200 10.03 up up correct
APPHW.US AppHarvest Inc 20200925 0 1.5 1.65 1.496 1.56 23057 1.56 up up correct
APPN.US Appian Corporation 20200925 0 57.79 60.27 57.7 60.02 367700 60.02 up up correct
APPS.US Digital Turbine Inc 20200925 0 30.65 31.4 29.83 30.38 2247200 30.38 down down correct
APRE.US Aprea Therapeutics Inc 20200925 0 21.47 23.95 21.47 23.43 111800 23.43 up down incorrect
APTO.US Aptose Biosciences Inc 20200925 0 5.58 5.89 5.57 5.73 514709 5.73 up up correct
APTX.US Aptinyx Inc 20200925 0 3.11 3.31 3.05 3.14 118200 3.14 up down incorrect
APVO.US Aptevo Therapeutics Inc 20200925 0 7.17 7.65 7.17 7.29 25000 7.29 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20200925 0 1.27 2.24 1.27 1.71 6617400 1.71 up up correct
APYX.US Apyx Medical Corporation 20200925 0 4.43 4.81 4.41 4.75 35000 4.75 up up correct
AQB.US AquaBounty Technologies Inc 20200925 0 4.45 4.77 4.32 4.65 1236941 4.65 up down incorrect
AQMS.US Aqua Metals Inc 20200925 0 0.878 0.94 0.865 0.885 175300 0.885 up down incorrect
AQST.US Aquestive Therapeutics Inc 20200925 0 7.89 8.04 7.4 7.61 1735300 7.61 down down correct
ARAV.US Aravive Inc 20200925 0 4.92 5.046 4.82 5.01 100880 5.01 up up correct
ARAY.US Accuray Incorporated 20200925 0 2.31 2.3988 2.29 2.3 277221 2.3 down down correct
ARCB.US ArcBest Corporation 20200925 0 30.15 31.3 29.91 30.14 188126 29.9453 down down correct
ARCC.US Ares Capital Corporation 20200925 0 13.3 13.71 13.26 13.7 1589474 12.3282 up down incorrect
ARCE.US Arco Platform Limited 20200925 0 40.07 40.66 39.94 40.12 107100 40.12 up down incorrect
ARCT.US Arcturus Therapeutics Holdings Inc 20200925 0 37.12 40.84 37.12 40.09 420859 40.09 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20200925 0 7 7.29 7 7.19 2900 7.19 up up correct
ARDX.US Ardelyx Inc 20200925 0 5.31 5.52 5.25 5.39 379716 5.39 up up correct
AREC.US American Resources Corporation 20200925 0 1.37 1.49 1.37 1.49 37975 1.49 up up correct
ARGO.US PA 20200925 0 24.63 24.97 24.63 24.93 34629 23.7319 up up correct
ARGX.US argenx SE 20200925 0 238.58 249.28 238.58 248.57 158600 248.57 up up correct
ARKO.US Arko Corp 20200925 0 10.0381 10.0381 9.99 10 204349 10 down down correct
ARKOW.US Arko Corp 20200925 0 1 1.185 1 1 10853 1
ARKR.US Ark Restaurants Corp 20200925 0 11.12 11.86 11.12 11.64 14200 11.64 up up correct
ARLP.US Alliance Resource Partners L.P 20200925 0 2.87 2.9 2.82 2.87 243190 2.7379
ARNA.US Arena Pharmaceuticals Inc 20200925 0 73.2 74.64 72.97 73.69 685900 73.69 up up correct
AROW.US Arrow Financial Corporation 20200925 0 24.7 25.15 24.7 25.14 18029 24.2118 up up correct
ARQT.US Arcutis Biotherapeutics Inc 20200925 0 24.57 25.295 24.03 25.06 65400 25.06 up up correct
ARTL.US Artelo Biosciences Inc 20200925 0 0.711 0.775 0.71 0.71 30700 0.71 down down correct
ARTLW.US Artelo Biosciences Inc 20200925 0 0.09 0.09 0.0821 0.0895 8630 0.0895 down down correct
ARTNA.US Artesian Resources Corporation 20200925 0 33.34 33.86 33.34 33.76 20438 32.6646 up up correct
ARTW.US Art's 20200925 0 2.25 2.27 2.2 2.24 21900 2.24 down down correct
ARVL.US Arrival 20200925 0 10.06 10.06 10.06 10.06 310 10.06
ARVN.US Arvinas Inc 20200925 0 23.98 24.54 23.52 24.42 335100 24.42 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20200925 0 43.98 45.1 43.65 44.915 847541 44.915 up up correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20200925 0 21.77 21.77 21.77 21.77 0 19.3656
ASLE.US AerSale Corporation 20200925 0 10.224 10.224 10.21 10.22 83813 10.22 down down correct
ASLEW.US AerSale Corporation 20200925 0 0.5 0.56 0.5 0.55 12468 0.55 up up correct
ASLN.US ASLAN Pharmaceuticals Limited 20200925 0 1.82 1.9117 1.8 1.87 109369 1.87 up up correct
ASMB.US Assembly Biosciences Inc 20200925 0 15.03 16.365 14.9 16.24 270781 16.24 up up correct
ASML.US ASML Holding N.V 20200925 0 352.82 361.1076 351.09 360.48 724209 357.1179 up up correct
ASPS.US Altisource Portfolio Solutions S.A 20200925 0 12.32 12.43 11.88 12.02 67660 12.02 down down correct
ASPU.US Aspen Group Inc 20200925 0 10.67 10.99 10.63 10.86 144300 10.86 up up correct
ASRT.US Assertio Holdings Inc 20200925 0 0.6504 0.6718 0.6333 0.6611 504270 2.6444 up up correct
ASRV.US AmeriServ Financial Inc 20200925 0 2.7294 2.75 2.66 2.72 9861 2.6274 down down correct
ASTC.US Astrotech Corporation 20200925 0 1.5 1.68 1.5 1.58 353344 1.58 up up correct
ASTE.US Astec Industries Inc 20200925 0 50.74 52.08 50.01 51 197160 50.5663 up up correct
ASTS.US AST SpaceMobile Inc 20200925 0 10.15 10.15 10.104 10.11 6500 10.11 down down correct
ASTSW.US AST SpaceMobile Inc 20200925 0 1.218 1.32 1.2 1.25 42181 1.25 up up correct
ASUR.US Asure Software Inc 20200925 0 6.91 7.17 6.85 6.98 76580 6.98 up up correct
ASYS.US Amtech Systems Inc 20200925 0 5.08 5.23 5 5.17 73235 5.17 up up correct
ATAX.US America First Multifamily Investors L.P 20200925 0 4 4.1 3.9 3.99 97748 3.692 down down correct
ATCX.US Atlas Technical Consultants Inc 20200925 0 8.47 8.74 8.4 8.67 32800 8.67 up up correct
ATEC.US Alphatec Holdings Inc 20200925 0 6.5 6.98 6.5 6.94 1017800 6.94 up up correct
ATER.US Aterian Inc 20200925 0 7.73 8.15 7.72 7.73 55200 7.73
ATEX.US Anterix Inc 20200925 0 34.07 34.7275 33.71 34.28 159241 34.28 up up correct
ATHA.US Athira Pharma Inc 20200925 0 16.01 16.42 16 16.25 269000 16.25 up up correct
ATHE.US Alterity Therapeutics Limited 20200925 0 1.85 2.03 1.85 2.03 42101 2.03 up up correct
ATHX.US Athersys Inc 20200925 0 2 2.09 1.98 2.04 1436031 2.04 up up correct
ATIF.US ATIF Holdings Limited 20200925 0 1.09 1.14 1.06 1.11 144100 1.11 up up correct
ATLC.US Atlanticus Holdings Corporation 20200925 0 12.03 12.27 11.63 12.27 2800 12.27 up up correct
ATLO.US Ames National Corporation 20200925 0 16.83 17.455 16.83 17.39 12868 16.445 up up correct
ATMH.US All Things Mobile Analytic Inc 20200925 0 0.3 0.3 0.21 0.21 5700 0.21 down down correct
ATNF.US 180 Life Sciences Corp 20200925 0 11.0999 11.0999 11 11.08 1481 11.08 down down correct
ATNI.US ATN International Inc 20200925 0 50.04 52.2 50.04 51.63 69928 50.7012 up up correct
ATNX.US Athenex Inc 20200925 0 12.16 12.48 12 12.39 716400 12.39 up up correct
ATOM.US Atomera Incorporated 20200925 0 9.4 10.26 9.34 10.12 337700 10.12 up up correct
ATOS.US Atossa Therapeutics Inc 20200925 0 2.31 2.47 2.31 2.42 181669 2.42 up up correct
ATRA.US Atara Biotherapeutics Inc 20200925 0 12.4 13.2675 12.4 12.97 675370 12.97 up up correct
ATRC.US AtriCure Inc 20200925 0 38.44 40.17 38.03 40.07 293028 40.07 up up correct
ATRI.US Atrion Corporation 20200925 0 653.435 653.435 620.93 630.62 4785 622.0597 down down correct
ATRO.US Astronics Corporation 20200925 0 7.55 7.99 7.55 7.87 179360 7.87 up up correct
ATRS.US Antares Pharma Inc 20200925 0 2.65 2.71 2.63 2.69 616700 2.69 up down incorrect
ATSG.US Air Transport Services Group Inc 20200925 0 24.89 25.1396 24.67 24.71 314896 24.71 down down correct
ATVI.US Activision Blizzard Inc 20200925 0 79.88 81.335 79.06 80.98 4954328 80.5898 up up correct
ATXI.US Avenue Therapeutics Inc 20200925 0 10.8 11.161 10.8 10.92 37700 10.92 up up correct
ATXS.US Astria Therapeutics Inc 20200925 0 36 38.04 36 37.74 13850 37.74 up up correct
ATY.US AcuityAds Holdings Inc. Common Shares 20200925 0 2.5 2.5 2.441 2.48 3500 2.48 down down correct
AUB.US Atlantic Union Bankshares Corporation 20200925 0 20.05 20.57 20.05 20.465 191202 19.7213 up up correct
AUBAP.US Atlantic Union Bankshares Corporation 20200925 0 26.36 26.97 26.3 26.32 23300 24.3489 down down correct
AUBN.US Auburn National Bancorporation Inc 20200925 0 37.65 37.65 37.4 37.42 1802 36.1817 down down correct
AUDC.US AudioCodes Ltd 20200925 0 30.53 31.71 30.44 31.53 167256 31.1949 up up correct
AUID.US Ipsidy Inc. Common Stock 20200925 0 3 3.15 2.8575 3 1423 3
AUPH.US Aurinia Pharmaceuticals Inc 20200925 0 14.01 14.44 13.97 14.25 466330 14.25 up up correct
AUTL.US Autolus Therapeutics plc 20200925 0 12.32 12.88 12.15 12.77 54700 12.77 up down incorrect
AUTO.US AutoWeb Inc 20200925 0 2.96 3.12 2.82 2.95 165800 2.95 down down correct
AUVI.US Applied UV Inc 20200925 0 7.48 7.96 7.18 7.4 157400 7.4 down down correct
AVAV.US AeroVironment Inc 20200925 0 60.13 62.09 59.66 61.72 130372 61.72 up up correct
AVCO.US Avalon GloboCare Corp 20200925 0 1.21 1.23 1.19 1.2 109738 1.2 down down correct
AVCT.US American Virtual Cloud Technologies Inc 20200925 0 3.95 4.08 3.811 4 144900 4 up up correct
AVCTW.US AVCTW 20200925 0 0.31 0.34 0.2903 0.34 23282 0.34 up up correct
AVDL.US Avadel Pharmaceuticals plc 20200925 0 5.04 5.39 5.04 5.23 859473 5.23 up up correct
AVEO.US AVEO Pharmaceuticals Inc 20200925 0 5.68 5.99 5.65 5.86 380700 5.86 up up correct
AVGO.US Broadcom Inc 20200925 0 352.05 357.72 348.2801 356.8 1818342 343.583 up up correct
AVGOP.US Broadcom Inc 20200925 0 1232.146 1232.146 1232.146 1232.146 11000 1154.2755
AVGR.US Avinger Inc 20200925 0 0.305 0.32 0.286 0.3196 3419371 0.3196 up up correct
AVID.US Avid Technology Inc 20200925 0 7.75 8.26 7.75 8.22 435605 8.22 up up correct
AVNW.US Aviat Networks Inc 20200925 0 20.52 21 20.2391 20.62 20442 10.31 up up correct
AVRO.US AVROBIO Inc 20200925 0 13.02 13.7 13.02 13.59 150900 13.59 up up correct
AVT.US Avnet Inc 20200925 0 25.23 25.61 24.93 25.48 426087 24.7288 up up correct
AVTX.US Avalo Therapeutics Inc 20200925 0 2.27 2.44 2.26 2.43 246900 2.43 up up correct
AVXL.US Anavex Life Sciences Corp 20200925 0 3.82 4.024 3.82 3.87 782200 3.87 up up correct
AWH.US Aspira Women's Health Inc 20200925 0 2.59 2.925 2.58 2.89 525998 2.89 up up correct
AWRE.US Aware Inc 20200925 0 2.75 2.75 2.62 2.64 4800 2.64 down up incorrect
AXAS.US Abraxas Petroleum Corporation 20200925 0 0.1455 0.1482 0.1411 0.1412 167798 2.824 down down correct
AXDX.US Accelerate Diagnostics Inc 20200925 0 10.37 11.65 10.37 11.5 365394 11.5 up up correct
AXGN.US AxoGen Inc 20200925 0 11.53 11.94 11.53 11.8 162319 11.8 up up correct
AXLA.US Axcella Health Inc 20200925 0 4.31 4.75 4.31 4.71 157200 4.71 up up correct
AXNX.US Axonics Inc 20200925 0 44.11 45.47 43.2 45.28 421900 45.28 up up correct
AXON.US Axon Enterprise Inc 20200925 0 85.25 87.38 84.58 87.2 439603 87.2 up up correct
AXSM.US Axsome Therapeutics Inc 20200925 0 76.19 79.93 76.01 77.02 299986 77.02 up up correct
AXTI.US AXT Inc 20200925 0 4.9 5.03 4.86 4.93 242300 4.93 up up correct
AY.US Atlantica Sustainable Infrastructure plc 20200925 0 26.71 27.3799 26.71 27.32 260448 25.7854 up up correct
AYLA.US Ayala Pharmaceuticals Inc 20200925 0 12.181 12.95 12.181 12.86 6000 12.86 up up correct
AYRO.US Ayro Inc 20200925 0 2.88 3.05 2.8 2.9 1031168 2.9 up up correct
AYTU.US Aytu Biopharma Inc 20200925 0 1.17 1.18 1.16 1.18 154298 11.8 up down incorrect
AZN.US AstraZeneca PLC 20200925 0 54.2 55.84 54.02 55.51 4955818 54.0245 up up correct
AZPN.US Aspen Technology Inc 20200925 0 124.81 128.165 123.37 127.75 229485 127.75 up up correct
AZRX.US AzurRx BioPharma Inc 20200925 0 0.7381 0.7575 0.6501 0.7219 19557 7.219 down down correct
BAND.US Bandwidth Inc 20200925 0 164.44 174.501 162.956 174.23 844700 174.23 up up correct
BANF.US BancFirst Corporation 20200925 0 39.33 40.42 39.33 40.34 43873 39.1343 up down incorrect
BANFP.US BFC Capital Trust II PFD TR 7.20% 20200925 0 28.4 28.4001 28.4 28.4001 243 26.193 up up correct
BANR.US Banner Corporation 20200925 0 30.89 31.55 30.89 31.38 119947 30.0916 up up correct
BANX.US StoneCastle Financial Corp 20200925 0 18.94 18.94 18.31 18.53 8815 17.2027 down down correct
BASE.US Couchbase Inc. Common Stock 20200925 0 21.69 21.69 21.69 21.69 1600 21.69
BATRA.US The Liberty Braves Group 20200925 0 20.03 20.33 19.78 20.18 71300 20.18 up up correct
BATRK.US The Liberty Braves Group 20200925 0 19.82 20.49 19.82 20.29 116700 20.29 up up correct
BBBY.US Bed Bath & Beyond Inc 20200925 0 14.25 14.74 13.965 14.53 9370105 14.53 up up correct
BBCP.US Concrete Pumping Holdings Inc 20200925 0 3.2 3.5 3.185 3.41 60100 3.41 up up correct
BBGI.US Beasley Broadcast Group Inc 20200925 0 1.17 1.41 1.17 1.36 239500 1.36 up up correct
BBI.US Brickell Biotech Inc 20200925 0 0.86 0.88 0.81 0.81 5449800 0.81 down down correct
BBIG.US Vinco Ventures Inc 20200925 0 1.75 1.84 1.73 1.79 49825 1.79 up up correct
BBIO.US BridgeBio Pharma Inc 20200925 0 37.13 37.66 36.26 36.66 717900 36.66 down down correct
BBQ.US BBQ Holdings Inc 20200925 0 3.3 3.33 3.11 3.27 16700 3.27 down down correct
BBSI.US Barrett Business Services Inc 20200925 0 48.93 49.78 48.02 49.5 40912 48.4923 up up correct
BCBP.US BCB Bancorp Inc 20200925 0 7.87 7.98 7.85 7.92 22824 7.4767 up up correct
BCDA.US BioCardia Inc 20200925 0 2.3 2.385 2.3 2.37 28746 2.37 up up correct
BCDAW.US BioCardia Inc 20200925 0 0.7 0.7 0.6969 0.6969 1 0.6969 down down correct
BCEL.US Atreca Inc 20200925 0 12.65 13.18 12.5 12.96 201300 12.96 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20200925 0 14.15 15.03 14.1333 14.95 285525 14.95 up up correct
BCML.US BayCom Corp 20200925 0 10.3 10.45 9.67 10.1 23000 10.1 down down correct
BCOR.US Blucora Inc 20200925 0 8.64 8.93 8.37 8.82 250994 8.82 up up correct
BCOV.US Brightcove Inc 20200925 0 9.67 10 9.66 9.94 142135 9.94 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20200925 0 6.8959 6.8959 6.8959 6.8959 263 6.8959
BCPC.US Balchem Corporation 20200925 0 94.97 95.9 94.97 95.65 61319 94.7887 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20200925 0 3.4 3.64 3.4 3.64 3904621 3.64 up up correct
BCTX.US BriaCell Therapeutics Corp 20200925 0 4.32 4.32 4.3119 4.3119 600 4.3119 down down correct
BCYC.US Bicycle Therapeutics plc 20200925 0 18.39 19.67 18.38 19.01 24300 19.01 up up correct
BDREX.US BDREX 20200925 0 9.57 9.57 9.57 9.57 0 1.8173
BDRWX.US BDRWX 20200925 0 9.57 9.57 9.57 9.57 0 1.8034
BDSI.US BioDelivery Sciences International Inc 20200925 0 3.82 3.91 3.75 3.77 578186 3.77 down down correct
BDTX.US Black Diamond Therapeutics Inc 20200925 0 27.02 29.85 26.8064 29.65 113213 29.65 up up correct
BEAM.US Beam Therapeutics Inc 20200925 0 26.12 26.96 25.9 26.76 165300 26.76 up up correct
BECN.US Beacon Roofing Supply Inc 20200925 0 28.54 29.59 28.39 29.4 430124 29.4 up down incorrect
BEEM.US Beam Global 20200925 0 11.13 11.688 11 11.5 116540 11.5 up up correct
BEEMW.US Beam Global 20200925 0 5.77 5.77 5.28 5.52 7072 5.52 down down correct
BELFA.US Bel Fuse Inc 20200925 0 10.65 10.895 10.65 10.895 670 10.6604 up up correct
BELFB.US Bel Fuse Inc 20200925 0 10.01 10.6 9.94 10.26 29692 10.0023 up up correct
BFC.US Bank First Corporation 20200925 0 57.24 57.24 55.9 56.99 7019 55.8915 down down correct
BFI.US BurgerFi International Inc 20200925 0 12.89 13.3 12.31 12.78 189344 12.78 down down correct
BFIIW.US BurgerFi International LLC 20200925 0 2.29 2.44 2.07 2.34 159309 2.34 up up correct
BFIN.US BankFinancial Corporation 20200925 0 7.19 7.44 7.19 7.27 17964 6.9061 up up correct
BFRA.US Biofrontera AG 20200925 0 7.9 8.28 7.8 7.81 53961 7.81 down down correct
BFST.US Business First Bancshares Inc 20200925 0 13.19 13.72 12.6 13.51 19812 13.1894 up up correct
BGCP.US BGC Partners Inc 20200925 0 2.25 2.35 2.22 2.34 4209188 2.3148 up up correct
BGFDX.US BGFDX 20200925 0 22.86 22.86 22.86 22.86 0 21.9433
BGFLX.US BGFLX 20200925 0 22.83 22.83 22.83 22.83 0 21.8738
BGFTX.US BGFTX 20200925 0 22.79 22.79 22.79 22.79 0 21.9184
BGFV.US Big 5 Sporting Goods Corporation 20200925 0 5.74 5.99 5.6601 5.95 844971 5.3369 up down incorrect
BGFVX.US BGFVX 20200925 0 23.79 23.79 23.79 23.79 0 22.879
BGNE.US BeiGene Ltd 20200925 0 277.35 282.4 274.47 282.4 246200 282.4 up up correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20200925 0 0.967 0.981 0.92 0.97 68900 0.97 up up correct
BHF.US Brighthouse Financial Inc 20200925 0 25.23 26.08 25.23 25.81 722500 25.81 up up correct
BHFAL.US Brighthouse Financial Inc 20200925 0 26.63 27.1 26.62 27.09 14136 25.1853 up up correct
BHFAO.US Brighthouse Financial Inc 20200925 0 26.6 27.42 26.5712 27.31 46206 25.3112 up up correct
BHFAP.US Brighthouse Financial Inc 20200925 0 26.22 27.05 26.045 26.92 30005 24.9657 up up correct
BHTG.US BioHiTech Global Inc 20200925 0 1.22 1.25 1.178 1.24 65900 1.24 up up correct
BIDU.US Baidu Inc 20200925 0 122.24 123.95 121 123.79 3209000 123.79 up up correct
BIGC.US BigCommerce Holdings Inc 20200925 0 77.45 81.9 76.53 79.99 1254846 79.99 up down incorrect
BIIB.US Biogen Inc 20200925 0 268.29 274.26 267.5 273.28 737523 273.28 up up correct
BILI.US Bilibili Inc 20200925 0 41.66 42.45 41.22 42.2 2577500 42.2 up up correct
BIMI.US BIMI International Medical Inc 20200925 0 1.51 1.59 1.5 1.59 121693 1.59 up up correct
BIOC.US Biocept Inc 20200925 0 4.23 4.29 4.1 4.2 317443 4.2 down down correct
BIOL.US BIOLASE Inc 20200925 0 0.29 0.29 0.28 0.28 1105841 0.28 down down correct
BIOX.US Bioceres Crop Solutions Corp 20200925 0 5.25 5.42 5.235 5.34 27000 5.34 up up correct
BITF.US Bitfarms Ltd. Common Stock 20200925 0 0.34 0.345 0.325 0.33 50254 0.33 down down correct
BIVI.US BioVie Inc 20200925 0 9.12 9.29 8.76 9.16 37504 9.16 up up correct
BJRI.US BJ's Restaurants Inc 20200925 0 30.59 31.14 29.691 30.03 351769 30.03 down down correct
BKCC.US BlackRock Capital Investment Corporation 20200925 0 2.44 2.48 2.42 2.48 73518 2.172 up down incorrect
BKEP.US Blueknight Energy Partners L.P 20200925 0 1.45 1.48 1.4201 1.48 129270 1.3613 up up correct
BKEPP.US Blueknight Energy Partners L.P 20200925 0 5.92 5.92 5.8087 5.92 3002 5.2437
BKNG.US Booking Holdings Inc 20200925 0 1635 1660.74 1612 1657.77 302600 1657.77 up up correct
BKR.US Baker Hughes Company 20200925 0 13.12 13.245 13.01 13.13 6253978 12.5837 up up correct
BKSC.US Bank of South Carolina Corporation 20200925 0 15.6289 16.595 15.6289 16.28 5124 15.4946 up up correct
BKYI.US BIO 20200925 0 0.427 0.444 0.4206 0.434 126050 3.472 up up correct
BL.US BlackLine Inc 20200925 0 84.98 90.02 84.98 89.24 594700 89.24 up up correct
BLBD.US Blue Bird Corporation 20200925 0 11.13 11.565 11.0701 11.4 71937 11.4 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20200925 0 2.6 2.6 2.6 2.6 0 2.6
BLCM.US Bellicum Pharmaceuticals Inc 20200925 0 6.39 6.65 6.321 6.51 34400 6.51 up up correct
BLCT.US BlueCity Holdings Limited 20200925 0 9.63 9.8 9.38 9.76 30100 9.76 up up correct
BLDE.US Blade Air Mobility Inc 20200925 0 10.1 10.12 10.08 10.1 162700 10.1
BLDP.US Ballard Power Systems Inc 20200925 0 14.18 14.56 14.08 14.26 2987200 14.26 up up correct
BLFS.US BioLife Solutions Inc 20200925 0 26.22 26.58 25.204 26.25 351588 26.25 up up correct
BLI.US Berkeley Lights Inc 20200925 0 68.06 69.267 65.96 66.6 97400 66.6 down up incorrect
BLIN.US Bridgeline Digital Inc 20200925 0 1.87 1.89 1.83 1.86 47000 1.86 down down correct
BLKB.US Blackbaud Inc 20200925 0 56.24 57.14 55.88 56.77 337999 56.77 up up correct
BLMN.US Bloomin' Brands Inc 20200925 0 14.82 15.525 14.53 15.255 2996743 15.255 up up correct
BLNK.US Blink Charging Co 20200925 0 8.06 9.24 8.02 8.52 14922440 8.52 up up correct
BLNKW.US BLNKW 20200925 0 4.3 5.2198 4.28 4.625 98449 4.625 up up correct
BLPH.US Bellerophon Therapeutics Inc 20200925 0 9.47 9.76 9.18 9.65 24542 9.65 up up correct
BLRX.US BioLineRx Ltd 20200925 0 1.64 1.64 1.56 1.56 123136 1.56 down down correct
BLU.US BELLUS Health Inc 20200925 0 2.15 2.22 2.15 2.17 418185 2.17 up up correct
BLUCX.US Bluestone Community Development Fund 20200925 0 10.08 10.08 10.08 10.08 0 9.815
BLUE.US bluebird bio Inc 20200925 0 55.3525 57.2616 55.2476 57.0117 640579 36.9247 up up correct
BMRA.US Biomerica Inc 20200925 0 6.62 7.1 6.58 7.1 86731 7.1 up up correct
BMRC.US Bank of Marin Bancorp 20200925 0 27.4 27.97 27.26 27.84 34286 26.9158 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20200925 0 76.46 77.96 75.835 77.39 1770374 77.39 up up correct
BMTC.US Bryn Mawr Bank Corporation 20200925 0 23.98 24.59 23.98 24.53 68302 23.6231 up down incorrect
BNFT.US Benefitfocus Inc 20200925 0 10.8 11.53 10.8 11.46 258661 11.46 up up correct
BNGO.US Bionano Genomics Inc 20200925 0 0.5917 0.6239 0.581 0.5887 3697673 0.5887 down up incorrect
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20200925 0 0.2281 0.229 0.185 0.227 1483 0.227 down down correct
BNR.US Burning Rock Biotech Limited 20200925 0 21.99 21.99 20.12 21.55 298067 21.55 down down correct
BNSO.US Bonso Electronics International Inc 20200925 0 4.69 4.99 4.54 4.63 57941 4.63 down down correct
BNTC.US Benitec Biopharma Inc 20200925 0 6.455 6.4788 5.88 5.89 14995 5.89 down down correct
BNTX.US BioNTech SE 20200925 0 61.27 66.871 61.27 66.69 1670500 66.69 up up correct
BOCH.US Bank of Commerce Holdings 20200925 0 6.79 6.98 6.72 6.77 45360 6.5916 down down correct
BOKF.US BOK Financial Corporation 20200925 0 49.33 50.1 49.28 50.05 77489 48.5431 up up correct
BOMN.US Boston Omaha Corporation 20200925 0 15 15.51 14.915 15.5 78700 15.5 up up correct
BOOM.US DMC Global Inc 20200925 0 30.3 31.01 29.95 30.95 95341 30.95 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20200925 0 2.33 2.64 2.33 2.55 5200 2.55 up up correct
BOTJ.US Bank of the James Financial Group Inc 20200925 0 9.96 9.96 9.82 9.82 2384 8.7228 down down correct
BOXL.US Boxlight Corporation 20200925 0 1.57 1.71 1.55 1.66 15106000 1.66 up up correct
BPMC.US Blueprint Medicines Corporation 20200925 0 87.33 88.82 86.14 88 543372 88 up up correct
BPOP.US Popular Inc 20200925 0 35.11 35.5 34.69 35.33 383820 34.2619 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20200925 0 25.44 25.47 25.44 25.44 642 23.7446
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20200925 0 26.65 26.74 26.255 26.51 4687 25.2664 down down correct
BPRN.US The Bank of Princeton 20200925 0 17.985 18.2256 17.97 18.03 5157 17.5598 up up correct
BPTH.US Bio 20200925 0 3.95 4.21 3.8252 4.11 38839 4.11 up up correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20200925 0 10.98 11.34 10.95 11.2 2944000 10.6559 up up correct
BPYPN.US Brookfield Property Partners L.P 20200925 0 18.25 18.361 17.9 18.25 9100 16.9041
BPYPO.US Brookfield Property Partners L.P 20200925 0 20.06 20.73 20.01 20.201 4800 18.6517 up up correct
BPYPP.US Brookfield Property Partners L.P 20200925 0 20.25 20.75 20.25 20.35 8600 18.7769 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20200925 0 0.42 0.465 0.42 0.445 61665 0.445 up up correct
BRID.US Bridgford Foods Corporation 20200925 0 17.9 18.2 17.9 18.01 1500 18.01 up down incorrect
BRKL.US Brookline Bancorp Inc 20200925 0 8.33 8.64 8.32 8.54 329741 8.1957 up up correct
BRKR.US Bruker Corporation 20200925 0 38.3 39.36 37.84 39.16 419493 39.0449 up up correct
BRKS.US Brooks Automation Inc 20200925 0 44.21 45.06 43.385 44.94 298734 44.7254 up up correct
BRLIU.US Brilliant Acquisition Corporation 20200925 0 10.15 10.15 10.15 10.15 0 10.15
BRLIW.US Brilliant Acquisition Corporation 20200925 0 0.19 0.24 0.19 0.239 4300 0.239 up up correct
BROG.US Brooge Energy Limited 20200925 0 9.39 9.4 9.22 9.3 6000 9.3 down down correct
BROGW.US Brooge Energy Limited 20200925 0 0.41 0.46 0.4 0.46 17780 0.46 up up correct
BRP.US BRP Group Inc 20200925 0 24.12 25.2 24.12 24.98 145800 24.98 up up correct
BRQS.US Borqs Technologies Inc 20200925 0 0.99 1.35 0.975 1.05 6631598 1.05 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20200925 0 0.0194 0.021 0.0173 0.0182 65960699 72.8 down down correct
BRY.US Berry Corporation 20200925 0 3.08 3.17 3.035 3.15 327928 3.0602 up up correct
BSBK.US Bogota Financial Corp 20200925 0 7.52 7.79 7.52 7.58 7100 7.58 up up correct
BSET.US Bassett Furniture Industries Incorporated 20200925 0 13 13.2099 12.45 13.06 86765 12.4909 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20200925 0 2.15 2.15 2.15 2.15 0 2.15
BSGM.US BioSig Technologies Inc 20200925 0 4.82 5.32 4.82 5.22 635800 5.22 up up correct
BSQR.US BSQUARE Corporation 20200925 0 1.34 1.37 1.3 1.31 21720 1.31 down down correct
BSRR.US Sierra Bancorp 20200925 0 16.05 16.48 16.05 16.26 26095 15.548 up down incorrect
BSVN.US Bank7 Corp 20200925 0 8.72 8.97 8.57 8.75 10554 8.3927 up up correct
BSY.US Bentley Systems Incorporated 20200925 0 31.31 35.25 31 34.79 335925 34.6805 up up correct
BTAI.US BioXcel Therapeutics Inc 20200925 0 41.87 44.75 41.56 43.14 494200 43.14 up up correct
BTAQU.US Burgundy Technology Acquisition Corporation 20200925 0 9.98 9.98 9.97 9.975 700 9.975 down down correct
BTB.US Bit Brother Limited 20200925 0 1.55 1.58 1.5 1.57 261000 1.57 up up correct
BTBT.US Bit Digital Inc 20200925 0 3.94 4.24 3.94 4.19 40156 4.19 up up correct
BTCS.US BTCS Inc. Common Stock 20200925 0 0.169 0.17 0.155 0.166 9442 1.66 down down correct
BTCY.US Biotricity Inc. Common Stock 20200925 0 1.06 1.15 1.06 1.12 4900 1.12 up up correct
BTRS.US BTRS Holdings Inc 20200925 0 10.2 10.74 10.2 10.32 7689 10.32 up up correct
BTRSW.US BTRS Holdings Inc 20200925 0 1.49 1.5 1.38 1.38 32593 1.38 down up incorrect
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20200925 0 1.74 2.02 1.64 1.89 368090 3.78 up up correct
BUSE.US First Busey Corporation 20200925 0 15.07 15.73 15.07 15.69 155202 14.9279 up up correct
BVXV.US BiondVax Pharmaceuticals Ltd 20200925 0 38 40.47 38 39.62 23833 39.62 up up correct
BWAY.US BrainsWay Ltd 20200925 0 5.755 5.835 5.695 5.835 2900 5.835 up up correct
BWB.US Bridgewater Bancshares Inc 20200925 0 8.97 9.665 8.97 9 84400 9 up up correct
BWEN.US Broadwind Inc 20200925 0 2.87 2.97 2.82 2.87 126500 2.87
BWFG.US Bankwell Financial Group Inc 20200925 0 14.3 14.87 14.2236 14.87 11172 14.4076 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20200925 0 17.98 17.98 17.8 17.8 21800 16.7442 down down correct
BXRX.US Baudax Bio Inc 20200925 0 3.02 3.12 2.95 3.01 159276 3.01 down down correct
BYFC.US Broadway Financial Corporation 20200925 0 1.43 2.17 1.41 2.08 8275038 2.08 up up correct
BYND.US Beyond Meat Inc 20200925 0 149.47 155.91 148 155.02 2569214 155.02 up down incorrect
BYRN.US Byrna Technologies Inc 20200925 0 15.1 16.7 15.1 16 19976 16 up up correct
BYSI.US BeyondSpring Inc 20200925 0 12.61 13.61 12.61 13.14 112700 13.14 up up correct
BZUN.US Baozun Inc 20200925 0 32.75 32.99 32.51 32.73 901449 32.73 down up incorrect
CAAS.US China Automotive Systems Inc 20200925 0 2.97 3.11 2.93 2.95 14325 2.95 down down correct
CABA.US Cabaletta Bio Inc 20200925 0 9.72 10.83 9.72 10.44 65400 10.44 up up correct
CAC.US Camden National Corporation 20200925 0 28.92 29.55 28.92 29.3 41957 28.0979 up up correct
CACC.US Credit Acceptance Corporation 20200925 0 295.43 304 295.43 303.29 102790 303.29 up up correct
CADCX.US CADCX 20200925 0 23.73 23.73 23.73 23.73 0 22.2327
CADE.US PA 20200925 0 25.46 25.75 25.46 25.75 3535 24.1359 up up correct
CADEX.US CADEX 20200925 0 23.79 23.79 23.79 23.79 0 22.3982
CADFX.US CION Ares Diversified Credit Fund W 20200925 0 23.91 23.91 23.91 23.91 0 22.4172
CADSX.US CADSX 20200925 0 23.84 23.84 23.84 23.84 0 22.3448
CADUX.US CADUX 20200925 0 23.86 23.86 23.86 23.86 0 22.3678
CADWX.US CADWX 20200925 0 23.78 23.78 23.78 23.78 0 22.2863
CAKE.US The Cheesecake Factory Incorporated 20200925 0 28.21 28.24 26.47 26.76 2608851 26.76 down down correct
CALA.US Calithera Biosciences Inc 20200925 0 3.37 3.53 3.34 3.36 807900 3.36 down down correct
CALB.US California BanCorp 20200925 0 10.51 10.72 10.51 10.52 6400 10.52 up up correct
CALM.US Cal 20200925 0 38.74 39.56 38.65 38.94 664191 38.9049 up down incorrect
CALT.US Calliditas Therapeutics AB (publ) 20200925 0 22.34 25.45 22.315 23.42 61100 23.42 up up correct
CAMP.US CalAmp Corp 20200925 0 8.03 8.54 7.23 7.33 687359 7.33 down down correct
CAMT.US Camtek Ltd 20200925 0 14.75 15.1 14.62 15 37400 15 up up correct
CAN.US Canaan Inc 20200925 0 1.86 2.03 1.84 2 3111800 2 up up correct
CAPR.US Capricor Therapeutics Inc 20200925 0 5.02 5.33 5.0123 5.3 493082 5.3 up up correct
CAR.US Avis Budget Group Inc 20200925 0 27.06 27.56 26.79 27.21 1678534 27.21 up up correct
CARA.US Cara Therapeutics Inc 20200925 0 13.28 13.42 12.91 12.94 444030 12.94 down down correct
CARE.US Carter Bankshares Inc 20200925 0 6.51 6.62 6.4055 6.42 64158 6.42 down down correct
CARG.US CarGurus Inc 20200925 0 21.94 22.19 21.594 21.945 2854000 21.945 up up correct
CARV.US Carver Bancorp Inc 20200925 0 5.56 7.49 5.48 7.18 3470064 7.18 up up correct
CASA.US Casa Systems Inc 20200925 0 3.73 3.83 3.65 3.78 202700 3.78 up up correct
CASH.US Meta Financial Group Inc 20200925 0 18.23 18.72 18.23 18.55 134443 18.4514 up up correct
CASI.US CASI Pharmaceuticals Inc 20200925 0 1.49 1.54 1.46 1.52 132600 1.52 up up correct
CASS.US Cass Information Systems Inc 20200925 0 37.39 37.6072 36.79 37.51 41050 36.3594 up up correct
CASY.US Casey's General Stores Inc 20200925 0 171.61 173.95 171.28 173.67 181527 172.1615 up up correct
CATB.US Catabasis Pharmaceuticals Inc 20200925 0 6 6.34 6 6.29 83061 37.74 up up correct
CATC.US Cambridge Bancorp 20200925 0 47.75 49.34 47.75 48.35 13341 46.6417 up up correct
CATY.US Cathay General Bancorp 20200925 0 20.85 21.4 20.78 21.29 267912 20.5847 up up correct
CBAN.US Colony Bankcorp Inc 20200925 0 9.94 10.09 9.617 9.89 5460 9.5667 down down correct
CBAT.US CBAK Energy Technology Inc 20200925 0 3.5 3.75 1.94 2.45 198508979 2.45 down down correct
CBAY.US CymaBay Therapeutics Inc 20200925 0 6.33 6.665 6.28 6.51 985300 6.51 up down incorrect
CBFV.US CB Financial Services Inc 20200925 0 18.8 18.8 18.41 18.44 4555 17.4598 down down correct
CBIO.US Catalyst Biosciences Inc 20200925 0 4.31 4.48 4.27 4.46 66371 4.46 up up correct
CBLI.US Cleveland BioLabs Inc 20200925 0 1.9 2.05 1.86 2.02 168156 2.02 up up correct
CBNK.US Capital Bancorp Inc 20200925 0 9.3216 9.41 9.25 9.26 6866 9.2227 down down correct
CBOE.US Cboe Global Markets Inc 20200925 0 88.63 89.73 88.34 89.7 452079 88.2389 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20200925 0 114.73 116.66 111.8 116.34 471523 114.4206 up up correct
CBSH.US Commerce Bancshares Inc 20200925 0 53.2 54.41 53.03 54.07 236318 48.1311 up up correct
CBTX.US CBTX Inc 20200925 0 15.73 16.11 15.64 16.06 67047 15.6819 up up correct
CCAC.US WT 20200925 0 1.19 1.19 1.0946 1.1599 21101 1.1599 down down correct
CCAP.US Crescent Capital BDC Inc 20200925 0 13.69 13.97 13.385 13.81 10100 12.1583 up up correct
CCB.US Coastal Financial Corporation 20200925 0 12.25 12.54 12.19 12.35 19800 12.35 up up correct
CCBG.US Capital City Bank Group Inc 20200925 0 17.55 17.95 17.55 17.78 46401 17.2502 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20200925 0 22.08 22.45 21.99 22.42 81003 20.4371 up up correct
CCEL.US Cryo 20200925 0 8 8 8 8 0 8
CCEP.US Coca 20200925 0 38.08 38.74 37.66 38.71 770145 36.624 up up correct
CCLFX.US CCLFX 20200925 0 10.34 10.34 10.34 10.34 0 9.367
CCLP.US CSI Compressco LP 20200925 0 0.87 0.87 0.83 0.8435 33986 0.8166 down down correct
CCMP.US CMC Materials Inc 20200925 0 136.16 138 134.01 137.68 121378 135.2319 up up correct
CCNC.US Code Chain New Continent Limited 20200925 0 0.9 1 0.9 0.9268 22958 0.9268 up up correct
CCNE.US CNB Financial Corporation 20200925 0 14.29 14.52 14.12 14.35 36276 13.8433 up down incorrect
CCNEP.US CNB Financial Corporation 20200925 0 25.1 25.24 25.1 25.24 12300 23.2151 up up correct
CCOI.US Cogent Communications Holdings Inc 20200925 0 59.48 59.96 58.72 59.07 440020 55.7998 down down correct
CCRN.US Cross Country Healthcare Inc 20200925 0 5.71 6.2 5.71 6.14 258107 6.14 up up correct
CCXI.US ChemoCentryx Inc 20200925 0 51.72 53.5 51.31 52.74 493020 52.74 up up correct
CDEV.US Centennial Resource Development Inc 20200925 0 0.602 0.624 0.575 0.577 3312300 0.577 down down correct
CDK.US CDK Global Inc 20200925 0 42.19 43.9 42.19 43.61 975636 42.8934 up up correct
CDLX.US Cardlytics Inc 20200925 0 65.65 68.2 64.2 67.92 366600 67.92 up down incorrect
CDMO.US Avid Bioservices Inc 20200925 0 7.04 7.57 7.03 7.5 278100 7.5 up up correct
CDNA.US CareDx Inc 20200925 0 30.87 32.86 30.84 32.77 813737 32.77 up up correct
CDNS.US Cadence Design Systems Inc 20200925 0 102 104.13 100.88 103.72 2412480 103.72 up up correct
CDTX.US Cidara Therapeutics Inc 20200925 0 2.9 3.03 2.87 2.99 106400 2.99 up up correct
CDW.US CDW Corporation 20200925 0 110.25 112.86 109.67 112.74 688627 111.3318 up down incorrect
CDXC.US ChromaDex Corporation 20200925 0 4 4.09 3.96 4.03 116979 4.03 up up correct
CDXS.US Codexis Inc 20200925 0 11.67 12.01 11.67 11.81 287500 11.81 up up correct
CDZI.US Cadiz Inc 20200925 0 9.35 9.58 9.35 9.56 57137 9.56 up down incorrect
CECE.US CECO Environmental Corp 20200925 0 7.07 7.37 6.95 7.14 60080 7.14 up up correct
CEDAX.US CEDAX 20200925 0 23.98 23.98 23.98 23.98 0 23.3902
CEDIX.US Destra International & Event 20200925 0 23.99 23.99 23.99 23.99 0 22.9182
CEDLX.US CEDLX 20200925 0 23.96 23.96 23.96 23.96 0 23.4143
CEDTX.US CEDTX 20200925 0 23.94 23.94 23.94 23.94 0 23.429
CELC.US Celcuity Inc 20200925 0 6.238 6.238 5.66 5.805 7400 5.805 down down correct
CELH.US Celsius Holdings Inc 20200925 0 19.45 20.09 19.1938 19.76 355447 19.76 up up correct
CELU.US Celularity Inc 20200925 0 10.31 10.53 10.31 10.46 195600 10.46 up up correct
CEMI.US Chembio Diagnostics Inc 20200925 0 4.2 4.73 4.17 4.68 2113300 4.68 up down incorrect
CENT.US Central Garden & Pet Company 20200925 0 37.23 38 37.22 37.8 75500 37.8 up down incorrect
CENTA.US Central Garden & Pet Company 20200925 0 33.81 34.49 33.8 34.23 139610 34.23 up up correct
CENX.US Century Aluminum Company 20200925 0 7.16 7.28 7.03 7.11 880427 7.11 down down correct
CERC.US Cerecor Inc 20200925 0 2.27 2.44 2.26 2.43 246867 2.43 up up correct
CERE.US Cerevel Therapeutics Holdings Inc 20200925 0 10.47 10.47 10.2601 10.39 7644 10.39 down down correct
CERN.US Cerner Corporation 20200925 0 67.11 69.51 66.92 69.31 1319215 68.3044 up up correct
CERS.US Cerus Corporation 20200925 0 5.88 6.09 5.8601 6.08 1103465 6.08 up up correct
CETX.US Cemtrex Inc 20200925 0 0.9935 1.01 0.9601 0.9721 860035 0.9721 down down correct
CETXP.US Cemtrex Inc 20200925 0 1.96 1.99 1.96 1.9899 1279 1.8049 up up correct
CETXW.US Cemtrex Inc. Series 1 Warrant 20200925 0 0.0537 0.057 0.0522 0.0523 31450 0.0523 down down correct
CEVA.US CEVA Inc 20200925 0 37.5 38.01 37.18 37.68 151434 37.68 up up correct
CFB.US CrossFirst Bankshares Inc 20200925 0 8.07 8.41 8.07 8.18 83300 8.18 up up correct
CFBK.US CF Bankshares Inc 20200925 0 11.7597 11.7991 11.52 11.7991 2336 11.6935 up up correct
CFFI.US C&F Financial Corporation 20200925 0 29 30 29 29.11 4102 27.9357 up up correct
CFFN.US Capitol Federal Financial Inc 20200925 0 8.85 9.08 8.85 9.03 798251 8.4595 up up correct
CFMS.US Conformis Inc 20200925 0 0.864 0.871 0.845 0.853 180800 0.853 down down correct
CFRX.US ContraFect Corporation 20200925 0 5.1 5.3 5.09 5.15 161100 5.15 up up correct
CG.US The Carlyle Group Inc 20200925 0 23.48 23.965 23.48 23.69 1096443 22.9682 up down incorrect
CGBD.US TCG BDC Inc 20200925 0 9.06 9.44 9.06 9.37 382850 8.0279 up up correct
CGC.US Canopy Growth Corporation 20200925 0 14.15 14.344 13.88 14.17 3442700 14.17 up down incorrect
CGCCX.US Griffin Inst Access Credit Fund CL C 20200925 0 22.92 22.92 22.92 22.92 0 21.5277
CGEN.US Compugen Ltd 20200925 0 15.54 16.24 15.28 16.09 1703902 16.09 up up correct
CGNX.US Cognex Corporation 20200925 0 61.23 62.075 61.01 61.65 875744 59.8019 up up correct
CGO.US Calamos Global Total Return Fund 20200925 0 11.59 11.75 11.2 11.7395 75012 10.6418 up up correct
CGRN.US Capstone Green Energy Corporation 20200925 0 3.99 4.27 3.96 4.14 76560 4.14 up up correct
CHCI.US Comstock Holding Companies Inc 20200925 0 2.2 2.23 2.19 2.19 7217 2.19 down down correct
CHCO.US City Holding Company 20200925 0 55.75 57.25 55.75 56.53 73096 54.2877 up down incorrect
CHDN.US Churchill Downs Incorporated 20200925 0 153.58 170.746 153 169.72 694394 168.6153 up up correct
CHEF.US The Chefs' Warehouse Inc 20200925 0 13.69 14.03 13.56 13.99 546135 13.99 up up correct
CHEK.US Check 20200925 0 0.34 0.3457 0.3132 0.34 583516 0.34
CHI.US Calamos Convertible Opportunities and Income Fund 20200925 0 10.7 10.9187 10.7 10.87 205330 9.8908 up up correct
CHKP.US Check Point Software Technologies Ltd 20200925 0 118 120.825 117.62 120.19 575778 120.19 up up correct
CHMG.US Chemung Financial Corporation 20200925 0 28.2 28.2 27.69 27.69 2160 26.7535 down down correct
CHNG.US Change Healthcare Inc 20200925 0 13.7 14.11 13.66 13.96 887500 13.96 up down incorrect
CHNGU.US Change Healthcare Inc 20200925 0 51.13 51.52 50.86 51.52 5700 48.8912 up up correct
CHNR.US China Natural Resources Inc 20200925 0 1.07 1.24 1.07 1.1038 1223167 1.1038 up up correct
CHPM.US CHP Merger Corp 20200925 0 10.07 10.23 10.07 10.09 1700 10.09 up up correct
CHPMU.US CHP Merger Corp 20200925 0 10.4 10.4 10.4 10.4 0 10.4
CHPMW.US CHP Merger Corp 20200925 0 1.14 1.15 1.14 1.14 27610 1.14
CHRS.US Coherus BioSciences Inc 20200925 0 17.99 18.68 17.99 18.41 575271 18.41 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20200925 0 101.19 102.83 100.97 102.36 848326 99.5751 up down incorrect
CHSCL.US CHS Inc 20200925 0 27.11 27.91 27.11 27.7557 7517 25.6122 up up correct
CHSCM.US CHS Inc 20200925 0 25.9 26.3677 25.76 26.25 23258 24.3383 up up correct
CHSCN.US CHS Inc 20200925 0 26.7 27.23 26.7 26.79 7148 24.7458 up up correct
CHSCO.US CHS Inc 20200925 0 27.11 27.67 27.11 27.5 7986 25.2314 up down incorrect
CHSCP.US CHS Inc 20200925 0 28.24 28.91 28.24 28.87 8619 26.5944 up up correct
CHTR.US Charter Communications Inc 20200925 0 609.89 617.4 606.11 614.23 1072822 614.23 up up correct
CHUY.US Chuy's Holdings Inc 20200925 0 19.28 19.56 18.86 19.02 93288 19.02 down down correct
CHW.US Calamos Global Dynamic Income Fund 20200925 0 7.81 7.9 7.74 7.89 224902 7.1073 up down incorrect
CHX.US ChampionX Corporation 20200925 0 8.13 8.15 7.85 8.08 1627200 8.08 down down correct
CHY.US Calamos Convertible and High Income Fund 20200925 0 11.31 11.53 11.27 11.51 250310 10.47 up up correct
CIDM.US Cinedigm Corp 20200925 0 0.5503 0.595 0.545 0.58 2719201 0.58 up up correct
CIGI.US Colliers International Group Inc 20200925 0 63.035 66.275 63.035 65.82 180925 65.7546 up up correct
CIH.US China Index Holdings Limited 20200925 0 1.46 1.48 1.4 1.4 24200 1.4 down down correct
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20200925 0 0.01 0.01 0.01 0.01 0 0.01
CINF.US Cincinnati Financial Corporation 20200925 0 75.37 77.12 74.54 76.87 627639 74.644 up up correct
CIVB.US Civista Bancshares Inc 20200925 0 11.83 12.4638 11.83 12.35 70865 11.9769 up up correct
CIZN.US Citizens Holding Company 20200925 0 19.555 20.56 19.555 20.18 3554 18.9779 up down incorrect
CJJD.US China Jo 20200925 0 0.95 0.9699 0.92 0.9339 166305 0.9339 down down correct
CKPT.US Checkpoint Therapeutics Inc 20200925 0 2.72 2.85 2.685 2.81 732800 2.81 up down incorrect
CLAR.US Clarus Corporation 20200925 0 13.39 13.71 13.29 13.55 66298 13.4693 up up correct
CLBK.US Columbia Financial Inc 20200925 0 10.8 10.905 10.8 10.86 194800 10.86 up down incorrect
CLBS.US Caladrius Biosciences Inc 20200925 0 1.68 1.78 1.635 1.75 97359 1.75 up up correct
CLDX.US Celldex Therapeutics Inc 20200925 0 12 12.9708 11.88 12.8 577683 12.8 up up correct
CLEU.US China Liberal Education Holdings Limited 20200925 0 5.67 6.293 5.67 5.8 9000 5.8 up up correct
CLFD.US Clearfield Inc 20200925 0 18.6 19.57 18.45 19.03 56437 19.03 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20200925 0 7.774 7.87 7.65 7.77 10500 7.77 down down correct
CLIR.US ClearSign Technologies Corporation 20200925 0 2.23 2.31 2.1424 2.19 106823 2.19 down down correct
CLLS.US Cellectis S.A 20200925 0 17.52 17.86 17.26 17.85 94184 17.85 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20200925 0 2.65 2.72 2.65 2.72 50904 2.72 up up correct
CLNE.US Clean Energy Fuels Corp 20200925 0 2.46 2.5051 2.39 2.41 991348 2.41 down down correct
CLNN.US Clene Inc 20200925 0 10.8217 10.8217 10.8217 10.8217 156 10.8217
CLOV.US Clover Health Investments Corp 20200925 0 11.59 11.99 11.55 11.98 688858 11.98 up up correct
CLPS.US CLPS Incorporation 20200925 0 2.9 2.96 2.78 2.94 41251 2.94 up down incorrect
CLPT.US ClearPoint Neuro Inc 20200925 0 5.2 5.51 5.11 5.48 36600 5.48 up down incorrect
CLRB.US Cellectar Biosciences Inc 20200925 0 1.18 1.21 1.1797 1.19 94945 1.19 up up correct
CLRO.US ClearOne Inc 20200925 0 2.32 2.4 2.3 2.35 80500 2.35 up up correct
CLSD.US Clearside Biomedical Inc 20200925 0 1.5 1.56 1.478 1.56 62200 1.56 up up correct
CLSK.US CleanSpark Inc 20200925 0 11.2 12.12 10.77 11.75 1350293 11.75 up up correct
CLSN.US Celsion Corporation 20200925 0 0.723 0.76 0.7047 0.731 460067 0.731 up up correct
CLVS.US Clovis Oncology Inc 20200925 0 5.68 5.93 5.58 5.88 4424276 5.88 up up correct
CLWT.US Euro Tech Holdings Company Limited 20200925 0 1.542 1.554 1.491 1.5182 15663 1.4374 down down correct
CLXT.US Calyxt Inc 20200925 0 6.14 6.2 5.96 6.12 46200 6.12 down up incorrect
CMBM.US Cambium Networks Corporation 20200925 0 16.3 17.715 15.97 16.46 66200 16.46 up up correct
CMCO.US Columbus McKinnon Corporation 20200925 0 32.3 33.22 32.3 32.92 52170 32.696 up up correct
CMCSA.US Comcast Corporation 20200925 0 45.35 46.33 45.22 46.15 12555980 45.1065 up up correct
CMCT.US CIM Commercial Trust Corporation 20200925 0 9.15 9.3825 9.15 9.3 14993 8.9207 up up correct
CME.US CME Group Inc 20200925 0 163.64 166.99 163.23 166.78 1337727 158.6773 up up correct
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20200925 0 11.18 11.24 10.91 11.01 3204900 11.01 down down correct
CMII.US CM Life Sciences II Inc 20200925 0 0.03 0.03 0.03 0.03 0 0.03
CMLS.US Cumulus Media Inc 20200925 0 4.7 4.92 4.7 4.85 26900 4.85 up up correct
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20200925 0 0.11 0.11 0.11 0.11 0 0.11
CMMB.US Chemomab Therapeutics Ltd 20200925 0 16.0816 16.16 15.52 16.16 1609 16.16 up up correct
CMPI.US Checkmate Pharmaceuticals Inc 20200925 0 9.5 10.165 9.4 9.74 45400 9.74 up down incorrect
CMPR.US Cimpress plc 20200925 0 70.9 73.08 70.04 72.3 84296 72.3 up down incorrect
CMPS.US COMPASS Pathways plc 20200925 0 40.29 44.23 40 43.17 1001780 43.17 up up correct
CMRX.US Chimerix Inc 20200925 0 2.6 2.6731 2.55 2.62 308694 2.62 up up correct
CMTL.US Comtech Telecommunications Corp 20200925 0 13.22 13.55 12.96 13.2 295299 12.8928 down up incorrect
CNBKA.US Century Bancorp Inc 20200925 0 64.15 64.8 63.45 63.64 6190 63.0508 down down correct
CNCE.US Concert Pharmaceuticals Inc 20200925 0 9.12 9.42 8.69 8.93 182100 8.93 down down correct
CNDT.US Conduent Incorporated 20200925 0 3.01 3.12 3 3.09 1382500 3.09 up up correct
CNET.US ZW Data Action Technologies Inc 20200925 0 1.13 1.22 1.1 1.21 103068 1.21 up up correct
CNFR.US Conifer Holdings Inc 20200925 0 3.22 3.25 2.95 3.025 3800 3.025 down down correct
CNNB.US Cincinnati Bancorp Inc 20200925 0 9.24 9.465 9.195 9.465 1500 9.465 up up correct
CNOB.US ConnectOne Bancorp Inc 20200925 0 13.9 14.1 13.72 13.81 152499 13.5273 down down correct
CNRLX.US CNRLX 20200925 0 11.36 11.36 11.36 11.36 0 11.36
CNROX.US CNROX 20200925 0 9.37 9.37 9.37 9.37 0 8.4016
CNSL.US Consolidated Communications Holdings Inc 20200925 0 5.57 5.644 5.44 5.61 424674 5.61 up up correct
CNSP.US CNS Pharmaceuticals Inc 20200925 0 1.8 1.89 1.79 1.85 41700 1.85 up up correct
CNTG.US Centogene N.V 20200925 0 9.61 10.2 9.55 9.63 201400 9.63 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20200925 0 244 244 244 244 47300 244
CNTY.US Century Casinos Inc 20200925 0 5.3 5.59 5.3 5.54 283306 5.54 up up correct
CNXN.US PC Connection Inc 20200925 0 40.52 40.6414 39.66 40.32 69281 39.2643 down down correct
COCP.US Cocrystal Pharma Inc 20200925 0 0.91 0.95 0.89 0.92 478278 0.92 up up correct
CODA.US Coda Octopus Group Inc 20200925 0 5.51 5.62 5.34 5.42 29479 5.42 down down correct
CODX.US Co 20200925 0 13.92 14.48 13.54 14.34 1483604 14.34 up up correct
COFS.US ChoiceOne Financial Services Inc 20200925 0 25.8 25.8 24.3 24.63 8736 23.5896 down down correct
COGT.US Cogent Biosciences Inc 20200925 0 2.31 2.38 2.2 2.28 241857 9.12 down down correct
COHR.US Coherent Inc 20200925 0 105.37 107.82 105.01 107.65 147024 107.65 up up correct
COHU.US Cohu Inc 20200925 0 16.6 17.17 16.43 16.8 154937 16.8 up up correct
COKE.US Coca 20200925 0 238.01 240.85 236.3587 240.16 15417 239.1966 up up correct
COLB.US Columbia Banking System Inc 20200925 0 22.85 23.22 22.62 23.09 236995 22.2222 up up correct
COLL.US Collegium Pharmaceutical Inc 20200925 0 17.51 18.51 17.51 18.49 266431 18.49 up up correct
COLM.US Columbia Sportswear Company 20200925 0 89.54 90.38 89.04 90.1 265734 89.2035 up up correct
COMM.US CommScope Holding Company Inc 20200925 0 8.37 8.54 8.25 8.49 2940888 8.3364 up up correct
COMS.US COMSovereign Holding Corp 20200925 0 2.49 2.74 2.49 2.61 5551 7.83 up up correct
CONE.US CyrusOne Inc 20200925 0 69.49 71.5 69.22 71.44 555875 69.4438 up up correct
CONN.US Conn's Inc 20200925 0 9.87 10.34 9.87 10.31 304187 10.31 up up correct
COOP.US Mr. Cooper Group Inc 20200925 0 20.66 21.33 20.52 20.93 883300 20.93 up down incorrect
CORE.US Core 20200925 0 27.55 28.38 27.495 28.25 335210 27.8891 up up correct
CORT.US Corcept Therapeutics Incorporated 20200925 0 16.91 17.295 16.6 17.09 605844 17.09 up up correct
COST.US Costco Wholesale Corporation 20200925 0 340.74 343.77 335.36 342.58 7338492 330.672 up up correct
COUP.US Coupa Software Incorporated 20200925 0 264.07 275.5 261 272.93 809676 272.93 up up correct
COWN.US Cowen Inc 20200925 0 15.48 15.48 14.91 15.12 539446 14.9156 down down correct
COWNL.US Cowen Group Inc 20200925 0 26.73 26.7775 26.54 26.68 8159 24.4005 down down correct
CPAA.US Conyers Park III Acquisition Corp. Class A Common Stock 20200925 0 10.2 10.2 10.16 10.2 9300 10.2
CPAAW.US Conyers Park III Acquisition Corp. Warrants 20200925 0 1.66 1.7 1.6299 1.66 45397 1.66
CPHC.US Canterbury Park Holding Corporation 20200925 0 12.63 12.63 12.25 12.25 600 12.25 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20200925 0 3.2 3.38 3.18 3.23 10600 3.23 up up correct
CPLP.US Capital Product Partners L.P 20200925 0 6.25 6.58 6.225 6.51 80511 6.2029 up up correct
CPRDX.US CPRDX 20200925 0 9.88 9.88 9.88 9.88 0 9.288
CPREX.US CPREX 20200925 0 9.88 9.88 9.88 9.88 0 9.2646
CPRSX.US CPRSX 20200925 0 9.88 9.88 9.88 9.88 0 9.3682
CPRT.US Copart Inc 20200925 0 102.19 104.73 101.82 104.26 1014936 104.26 up up correct
CPRTX.US CPRTX 20200925 0 9.87 9.87 9.87 9.87 0 9.3476
CPRX.US Catalyst Pharmaceuticals Inc 20200925 0 3.06 3.2 3.06 3.16 901510 3.16 up up correct
CPSH.US CPS Technologies Corporation 20200925 0 1.81 1.84 1.62 1.67 429948 1.67 down up incorrect
CPSI.US Computer Programs and Systems Inc 20200925 0 25.68 26.89 25.68 26.49 50100 26.49 up up correct
CPSS.US Consumer Portfolio Services Inc 20200925 0 3.38 3.44 3.17 3.18 20800 3.18 down down correct
CPTAG.US Capitala Finance Corp 20200925 0 22.65 23 22.6 22.9 1892 21.2958 up up correct
CPTAL.US Capitala Finance Corp 20200925 0 23.08 23.1899 22.6 22.61 5338 20.949 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20200925 0 14.07 14.2 13.79 14.05 92700 12.6928 down up incorrect
CRAI.US CRA International Inc 20200925 0 38.43 38.87 37.92 38.12 26260 37.413 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20200925 0 1.57 1.7 1.53 1.565 4217800 1.565 down down correct
CRDF.US Cardiff Oncology Inc 20200925 0 10.8 11.6 10.2901 11.38 703957 11.38 up up correct
CRDFX.US CRDFX 20200925 0 22.93 22.93 22.93 22.93 0 21.5385
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20200925 0 22.92 22.92 22.92 22.92 0 21.1767
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20200925 0 3.05 3.21 2.81 2.98 352874 2.98 down down correct
CRDLX.US CRDLX 20200925 0 22.91 22.91 22.91 22.91 0 21.5192
CRDTX.US Griffin Inst Access Credit Fund CL A 20200925 0 22.92 22.92 22.92 22.92 0 21.5282
CREDX.US CREDX 20200925 0 9.95 9.95 9.95 9.95 0 9.5134
CREG.US China Recycling Energy Corporation 20200925 0 2.92 3.98 2.86 3.08 7300224 3.08 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20200925 0 2.91 3.04 2.73 3.04 176973 3.04 up up correct
CREX.US Creative Realities Inc 20200925 0 1.03 1.06 1 1.05 112151 1.05 up up correct
CRIS.US Curis Inc 20200925 0 1.05 1.1 1.02 1.06 194515 1.06 up down incorrect
CRMD.US CorMedix Inc 20200925 0 5.18 5.3082 5.11 5.2 257236 5.2 up up correct
CRMT.US America's Car 20200925 0 83.76 86.01 83.11 84.57 68500 84.57 up up correct
CRNC.US Cerence Inc 20200925 0 47.38 49.29 47.169 48.05 760800 48.05 up down incorrect
CRNT.US Ceragon Networks Ltd 20200925 0 2.31 2.38 2.29 2.37 231000 2.37 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20200925 0 13.9 14.8 13.9 14.73 65700 14.73 up down incorrect
CRON.US Cronos Group Inc 20200925 0 5.11 5.155 4.975 5.08 2242900 5.08 down down correct
CROX.US Crocs Inc 20200925 0 42.33 42.8 41.86 42.62 597201 42.62 up up correct
CRSP.US CRISPR Therapeutics AG 20200925 0 83.38 84.71 82.5 84.09 522200 84.09 up down incorrect
CRSR.US Corsair Gaming Inc 20200925 0 15.83 18.33 15.766 17.25 4579800 17.25 up down incorrect
CRTD.US Creatd Inc 20200925 0 2.8 2.8525 2.8 2.8 15843 2.8
CRTDW.US Creatd Inc 20200925 0 0.85 0.85 0.85 0.85 2500 0.85
CRTO.US Criteo S.A 20200925 0 11.7 12.11 11.59 12.05 206945 12.05 up up correct
CRTX.US Cortexyme Inc 20200925 0 48.02 49.99 47.62 48.84 64400 48.84 up up correct
CRUS.US Cirrus Logic Inc 20200925 0 61.36 63.15 60.82 63.02 912257 63.02 up down incorrect
CRVL.US CorVel Corporation 20200925 0 81.9 83.8 81.77 83.12 35600 83.12 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20200925 0 3.88 4.14 3.86 4.01 98700 4.01 up up correct
CRWD.US CrowdStrike Holdings Inc 20200925 0 135.8 138.6 134.6501 136.39 3437433 136.39 up down incorrect
CRWS.US Crown Crafts Inc 20200925 0 5.585 5.6 5.46 5.51 5066 4.8788 down down correct
CSBR.US Champions Oncology Inc 20200925 0 9.15 9.56 9.15 9.35 14410 9.35 up up correct
CSCO.US Cisco Systems Inc 20200925 0 37.76 38.54 37.62 38.45 22966650 37.0154 up up correct
CSCW.US Color Star Technology Co. Ltd 20200925 0 0.4495 0.5431 0.4355 0.5136 5425069 0.5136 up up correct
CSGP.US CoStar Group Inc 20200925 0 810.3 843.54 809.475 840 165397 84 up up correct
CSGS.US CSG Systems International Inc 20200925 0 39.81 40.88 39.81 40.65 152785 39.5916 up up correct
CSII.US Cardiovascular Systems Inc 20200925 0 35.57 36.55 35.45 36.45 204271 36.45 up up correct
CSIQ.US Canadian Solar Inc 20200925 0 29.89 32.37 29.77 32.18 2775196 32.18 up up correct
CSPI.US CSP Inc 20200925 0 9.1 9.1 9 9 1000 9 down up incorrect
CSQ.US Calamos Strategic Total Return Fund 20200925 0 12.82 13.13 12.81 13.07 219383 11.9321 up up correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20200925 0 13.72 15.13 13.72 14.1 81100 14.1 up up correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20200925 0 24.71 24.71 24.71 24.71 0 22.0253
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20200925 0 23.1 23.25 23.095 23.25 4290 20.6929 up up correct
CSTE.US Caesarstone Ltd 20200925 0 9.29 9.4699 9.23 9.28 71820 8.9788 down down correct
CSTL.US Castle Biosciences Inc 20200925 0 52.19 52.19 49.38 49.62 159800 49.62 down down correct
CSTR.US Capstar Financial Holdings Inc 20200925 0 9.1 9.205 9.03 9.03 30188 8.8825 down down correct
CSWC.US Capital Southwest Corporation 20200925 0 13.75 14.3 13.75 14.16 46398 12.4362 up up correct
CSWI.US CSW Industrials Inc 20200925 0 74.38 75.95 74.38 75.61 53311 75.1348 up up correct
CSX.US CSX Corporation 20200925 0 77.24 78.335 76.65 78.08 3459219 25.6639 up up correct
CTAS.US Cintas Corporation 20200925 0 315.9 328.465 314.775 327.17 425857 320.8764 up up correct
CTBI.US Community Trust Bancorp Inc 20200925 0 28 28.5259 28 28.25 69031 26.9615 up up correct
CTG.US Computer Task Group Incorporated 20200925 0 4.89 4.96 4.8 4.89 21931 4.89
CTHR.US Charles & Colvard Ltd 20200925 0 0.83 0.83 0.8 0.82 55600 0.82 down down correct
CTIB.US Yunhong CTI Ltd 20200925 0 1.6 1.65 1.43 1.47 294161 1.47 down down correct
CTIC.US CTI BioPharma Corp 20200925 0 1 1.05 1 1.05 77276 1.05 up up correct
CTLP.US Cantaloupe Inc 20200925 0 7.8 8.25 7.8 8.1 59770 8.1 up up correct
CTMX.US CytomX Therapeutics Inc 20200925 0 6.56 6.88 6.5 6.8 506700 6.8 up up correct
CTRE.US CareTrust REIT Inc 20200925 0 17.05 17.32 16.67 17.275 2427831 16.2594 up up correct
CTRM.US Castor Maritime Inc 20200925 0 0.148 0.1555 0.145 0.1476 914412 1.476 down down correct
CTRN.US Citi Trends Inc 20200925 0 22.75 23.99 22.68 23.87 234044 23.87 up down incorrect
CTSH.US Cognizant Technology Solutions Corporation 20200925 0 66.87 68.32 66.5 68.08 2758064 67.0322 up up correct
CTSO.US Cytosorbents Corporation 20200925 0 7.55 7.93 7.54 7.88 220474 7.88 up up correct
CTXR.US Citius Pharmaceuticals Inc 20200925 0 0.969 1.01 0.969 1 224700 1 up up correct
CTXS.US Citrix Systems Inc 20200925 0 133.7 136.765 133.335 136.13 749512 133.8632 up up correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20200925 0 3.561 3.6914 3.5518 3.6541 74446 2.9869 up up correct
CUE.US Cue Biopharma Inc 20200925 0 15.12 16.35 15.01 16.16 194700 16.16 up up correct
CUEN.US Cuentas Inc 20200925 0 2.72 2.8 2.72 2.76 263 6.9 up up correct
CURI.US CuriosityStream Inc 20200925 0 9.975 10 9.95 9.95 69894 9.95 down down correct
CURIW.US CuriosityStream Inc 20200925 0 0.89 0.9898 0.8001 0.825 136844 0.825 down up incorrect
CUTR.US Cutera Inc 20200925 0 17.86 18.73 17.83 18.39 108200 18.39 up up correct
CVAC.US CureVac N.V 20200925 0 44.2 45.8 43.3 44.05 484500 44.05 down up incorrect
CVBF.US CVB Financial Corp 20200925 0 15.8 16.11 15.8 16.07 503093 15.3601 up up correct
CVCO.US Cavco Industries Inc 20200925 0 173.86 176.4 169.53 174.2 77800 174.2 up up correct
CVCY.US Central Valley Community Bancorp 20200925 0 12.06 12.14 11.97 12.1 22477 11.7296 up down incorrect
CVET.US Covetrus Inc 20200925 0 21.5 23.085 21.36 22.975 762600 22.975 up down incorrect
CVGI.US Commercial Vehicle Group Inc 20200925 0 5.32 5.46 5.035 5.12 520170 5.12 down down correct
CVGW.US Calavo Growers Inc 20200925 0 67.29 68.45 67.29 68.13 137928 65.2403 up up correct
CVLG.US Covenant Logistics Group Inc 20200925 0 16.95 17.38 16.89 16.93 168200 16.93 down down correct
CVLT.US Commvault Systems Inc 20200925 0 39.79 40.385 39.71 40.065 213053 40.065 up up correct
CVLY.US Codorus Valley Bancorp Inc 20200925 0 12.66 12.95 12.26 12.5 22185 12.0739 down down correct
CVV.US CVD Equipment Corporation 20200925 0 3 3.29 2.94 3.08 85600 3.08 up up correct
CWBC.US Community West Bancshares 20200925 0 8.74 8.74 8.74 8.74 180 8.4915
CWBR.US CohBar Inc 20200925 0 1 1.05 0.97 1.01 1097600 1.01 up down incorrect
CWCO.US Consolidated Water Co. Ltd 20200925 0 10.53 10.79 10.53 10.78 36596 10.3994 up down incorrect
CWST.US Casella Waste Systems Inc 20200925 0 53.67 55.26 53.64 55.14 241693 55.14 up down incorrect
CXDC.US China XD Plastics Company Limited 20200925 0 1.12 1.135 1.12 1.13 51970 1.13 up down incorrect
CXDO.US Crexendo Inc 20200925 0 5.645 5.8 5.524 5.59 269000 5.59 down up incorrect
CYAD.US Celyad Oncology SA 20200925 0 9.16 9.21 9.12 9.19 4400 9.19 up up correct
CYAN.US Cyanotech Corporation 20200925 0 2.49 2.57 2.49 2.57 1300 2.57 up down incorrect
CYBE.US CyberOptics Corporation 20200925 0 29.66 30.33 29.41 29.97 31425 29.97 up up correct
CYBR.US CyberArk Software Ltd 20200925 0 98.15 99.67 97.18 99.39 228775 99.39 up up correct
CYCC.US Cyclacel Pharmaceuticals Inc 20200925 0 3.31 3.46 3.29 3.43 63407 3.43 up up correct
CYCN.US Cyclerion Therapeutics Inc 20200925 0 6.95 7.28 6.74 6.8 218700 6.8 down up incorrect
CYRN.US Cyren Ltd 20200925 0 1.01 1.05 0.98 1.05 31100 1.05 up up correct
CYRX.US Cryoport Inc 20200925 0 45.71 47.57 45.27 47.38 367559 47.38 up down incorrect
CYTH.US Cyclo Therapeutics Inc 20200925 0 0.1255 0.1299 0.121 0.1299 747 12.99 up up correct
CYTK.US Cytokinetics Incorporated 20200925 0 21.81 24.49 21.61 23.4 1661587 23.4 up up correct
CYTO.US Auris Medical Holding Ltd 20200925 0 0.755 0.78 0.75 0.77 83478 0.77 up up correct
CZNC.US Citizens & Northern Corporation 20200925 0 15.04 16.3789 15.04 15.49 26420 14.5521 up up correct
CZR.US Caesars Entertainment Inc 20200925 0 54.85 57.61 54.26 57.07 4517735 57.07 up up correct
CZWI.US Citizens Community Bancorp Inc 20200925 0 6.78 6.8 6.7 6.75 15055 6.6098 down down correct
DADA.US Dada Nexus Limited 20200925 0 23.72 24.85 23.36 24.68 377400 24.68 up down incorrect
DAKT.US Daktronics Inc 20200925 0 4.01 4.03 3.85 3.97 261630 3.97 down up incorrect
DALN.US DallasNews Corporation Series A Common Stock 20200925 0 1.36 1.38 1.36 1.36 2265 4.9627
DARE.US Daré Bioscience Inc 20200925 0 0.9826 1.05 0.9826 1.01 195441 1.01 up up correct
DBVT.US DBV Technologies S.A 20200925 0 1.63 1.66 1.59 1.6 1062692 1.6 down down correct
DBX.US Dropbox Inc 20200925 0 19.11 19.3 18.87 19.15 4098200 19.15 up up correct
DCOM.US Dime Community Bancshares Inc 20200925 0 10.82 10.98 10.74 10.95 106936 10.4151 up up correct
DCOMP.US Dime Community Bancshares Inc 20200925 0 22.24 22.5 22.24 22.44 14000 20.9736 up down incorrect
DCPH.US Deciphera Pharmaceuticals Inc 20200925 0 47.75 49.785 47.25 49.66 325000 49.66 up down incorrect
DCT.US Duck Creek Technologies Inc 20200925 0 40.93 43.32 40.46 42.22 351437 42.22 up up correct
DCTH.US Delcath Systems Inc 20200925 0 9.21 9.98 9.21 9.85 20246 9.85 up up correct
DDOG.US Datadog Inc 20200925 0 89 90.89 87.62 90.65 1624400 90.65 up down incorrect
DENN.US Denny's Corporation 20200925 0 10.31 10.54 10.16 10.51 1370388 10.51 up up correct
DFFN.US Diffusion Pharmaceuticals Inc 20200925 0 0.81 0.8686 0.77 0.83 1575119 0.83 up down incorrect
DFPH.US DFP Healthcare Acquisitions Corp 20200925 0 10.46 10.46 10.46 10.46 100 10.46
DFPHU.US DFP Healthcare Acquisitions Corp 20200925 0 10.93 10.93 10.93 10.93 0 10.93
DFPHW.US DFP Healthcare Acquisitions Corp 20200925 0 1.55 1.55 1.55 1.55 60 1.55
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20200925 0 0.13 0.13 0.12 0.13 94604 0.13
DGICA.US Donegal Group Inc 20200925 0 13.83 14.05 13.76 13.78 35108 13.0671 down down correct
DGICB.US Donegal Group Inc 20200925 0 12.1 12.1 12.1 12.1 53 11.6196
DGII.US Digi International Inc 20200925 0 14.61 14.77 14.36 14.58 142437 14.58 down up incorrect
DGLY.US Digital Ally Inc 20200925 0 2.27 2.34 2.17 2.23 1832435 2.23 down down correct
DHC.US Diversified Healthcare Trust 20200925 0 3.2 3.37 3.18 3.31 1503697 3.2767 up up correct
DHCNI.US DHCNI 20200925 0 18 18.93 18 18.78 42900 17.3836 up up correct
DHCNL.US Diversified Healthcare Trust 20200925 0 19 19.8 19 19.43 25264 19.43 up up correct
DHIL.US Diamond Hill Investment Group Inc 20200925 0 124.064 125 122.24 124.63 11570 113.3277 up down incorrect
DIOD.US Diodes Incorporated 20200925 0 50.19 51.14 49.1 50.82 231190 50.82 up up correct
DISCA.US Discovery Inc 20200925 0 21.07 21.42 20.8691 21.33 2414577 21.33 up up correct
DISCB.US Discovery Inc 20200925 0 33.4 36.2 33.4 33.66 1800 33.66 up up correct
DISCK.US Discovery Inc 20200925 0 18.99 19.31 18.84 19.2 2201625 19.2 up up correct
DISH.US DISH Network Corporation 20200925 0 28.41 28.75 27.99 28.55 2362766 28.55 up up correct
DJCO.US Daily Journal Corporation 20200925 0 250.01 253.8 245.5 252.8 2100 252.8 up up correct
DKNG.US DraftKings Inc 20200925 0 53.47 53.59 51.4 53.19 21776800 53.19 down down correct
DLHC.US DLH Holdings Corp 20200925 0 7.49 7.55 7.36 7.51 13200 7.51 up up correct
DLPN.US Dolphin Entertainment Inc 20200925 0 0.641 0.72 0.641 0.66 287862 3.3 up up correct
DLTH.US Duluth Holdings Inc 20200925 0 12.37 12.74 12.23 12.64 296800 12.64 up up correct
DLTR.US Dollar Tree Inc 20200925 0 87.49 89.91 87.14 89.42 2642330 89.42 up up correct
DMAC.US DiaMedica Therapeutics Inc 20200925 0 4 4.27 3.87 4.1 30406 4.1 up up correct
DMLP.US Dorchester Minerals L.P 20200925 0 10.285 10.39 9.9 10.15 93084 8.9641 down down correct
DMRC.US Digimarc Corporation 20200925 0 16.16 16.97 16.16 16.84 84985 16.84 up up correct
DMTK.US DermTech Inc 20200925 0 10.48 10.96 9.851 10.4 106200 10.4 down down correct
DNLI.US Denali Therapeutics Inc 20200925 0 34.37 35.28 34.34 35.14 279600 35.14 up up correct
DOCU.US DocuSign Inc 20200925 0 206.44 213.11 204.66 212.36 3449700 212.36 up up correct
DOGZ.US Dogness (International) Corporation 20200925 0 1.0617 1.0617 1.0617 1.0617 100 1.0617
DOMO.US Domo Inc 20200925 0 36.3 37.95 36.115 37.57 284700 37.57 up up correct
DOOO.US BRP Inc 20200925 0 51.17 51.96 51.025 51.42 54452 51.1666 up down incorrect
DORM.US Dorman Products Inc 20200925 0 83.54 85.48 82.845 85.35 111501 85.35 up up correct
DOX.US Amdocs Limited 20200925 0 57.46 57.74 56.79 57.52 480443 56.1495 up up correct
DOYU.US DouYu International Holdings Limited 20200925 0 14.89 14.89 14.13 14.16 1911100 14.16 down down correct
DPRO.US Draganfly Inc. Common Shares 20200925 0 2.1425 2.5205 2.1425 2.5 24321 2.5 up up correct
DRIO.US DarioHealth Corp 20200925 0 15.75 17.9 15.75 16.47 33900 16.47 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20200925 0 50 50 50 50 0 50
DRNA.US Dicerna Pharmaceuticals Inc 20200925 0 18.16 18.85 18.16 18.67 495793 18.67 up up correct
DRRX.US DURECT Corporation 20200925 0 1.65 1.8 1.65 1.77 893300 1.77 up up correct
DRTT.US DIRTT Environmental Solutions Ltd 20200925 0 1.54 1.67 1.49 1.52 44800 1.52 down down correct
DSGX.US The Descartes Systems Group Inc 20200925 0 52.58 53.385 52.55 53.33 76714 53.33 up up correct
DSKE.US Daseke Inc 20200925 0 5.16 5.42 5.16 5.39 219700 5.39 up down incorrect
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20200925 0 0.1399 0.14 0.1273 0.14 25405 0.14 up down incorrect
DSPG.US DSP Group Inc 20200925 0 12.64 12.77 12.42 12.75 96044 12.75 up up correct
DSWL.US Deswell Industries Inc 20200925 0 2.52 2.54 2.48 2.54 1959 2.3664 up up correct
DTEA.US DAVIDsTEA Inc 20200925 0 0.93 0.97 0.93 0.948 128200 0.948 up up correct
DTIL.US Precision BioSciences Inc 20200925 0 6.21 6.25 5.85 6.13 1226400 6.13 down down correct
DTSS.US Datasea Inc 20200925 0 3.21 3.3055 3.2 3.2713 9067 3.2713 up up correct
DTST.US Data Storage Corporation 20200925 0 0.1415 0.17 0.1415 0.16 7133 0.16 up down incorrect
DUO.US Fangdd Network Group Ltd 20200925 0 6.85 6.9507 6.538 6.67 6217 6.67 down up incorrect
DUOT.US Duos Technologies Group Inc 20200925 0 3.78 3.825 3.78 3.825 1326 3.825 up down incorrect
DVAX.US Dynavax Technologies Corporation 20200925 0 4.3276 4.555 4.3023 4.48 3325612 4.48 up up correct
DVCR.US Diversicare Healthcare Services Inc 20200925 0 1.7 1.7 1.7 1.7 0 1.7
DWSN.US Dawson Geophysical Company 20200925 0 1.71 1.79 1.7 1.73 14300 1.73 up up correct
DXCM.US DexCom Inc 20200925 0 379.784 402.53 376.77 402.36 707670 402.36 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20200925 0 0.254 0.254 0.2301 0.2364 989805 0.2364 down down correct
DXPE.US DXP Enterprises Inc 20200925 0 15.42 15.89 15.42 15.68 89600 15.68 up up correct
DXYN.US The Dixie Group Inc 20200925 0 0.78 0.85 0.76 0.85 132700 0.85 up up correct
DYAI.US Dyadic International Inc 20200925 0 7.37 7.53 7.19 7.44 114842 7.44 up up correct
DYN.US Dyne Therapeutics Inc 20200925 0 22.05 22.87 21.785 22 189329 22 down down correct
DYNT.US Dynatronics Corporation 20200925 0 0.65 0.67 0.65 0.67 103500 0.67 up up correct
DZSI.US DZS Inc 20200925 0 9.2 9.47 9 9.3 32000 9.3 up up correct
EA.US Electronic Arts Inc 20200925 0 129.51 132.015 128.69 131.19 1915724 130.3675 up up correct
EAST.US Eastside Distilling Inc 20200925 0 1.07 1.12 1.045 1.11 61700 1.11 up up correct
EBAY.US eBay Inc 20200925 0 51.97 52.73 51.18 52.48 6852738 51.7404 up up correct
EBAYL.US eBay Inc. NT 56 20200925 0 25.7 25.8472 25.67 25.734 86078 24.9919 up up correct
EBIX.US Ebix Inc 20200925 0 19.05 20.06 19.05 19.93 231407 19.6757 up down incorrect
EBMT.US Eagle Bancorp Montana Inc 20200925 0 16.71 17.57 16.71 16.98 27054 16.5614 up up correct
EBON.US Ebang International Holdings Inc 20200925 0 9.97 10.11 9.41 9.85 482900 9.85 down down correct
EBSB.US Meridian Bancorp Inc 20200925 0 9.88 10.1 9.88 9.97 102180 9.7671 up up correct
EBTC.US Enterprise Bancorp Inc 20200925 0 20.02 20.43 19.81 20.28 5683 19.6899 up up correct
ECHO.US Echo Global Logistics Inc 20200925 0 25.68 26.16 25.38 25.86 117182 25.86 up up correct
ECOL.US US Ecology Inc 20200925 0 30.64 31.65 30.455 31.53 123643 31.53 up up correct
ECOLW.US US Ecology Inc 20200925 0 5.2 5.75 5.2 5.2 2 5.2
ECOR.US electroCore Inc 20200925 0 1.62 1.6815 1.56 1.61 459944 1.61 down down correct
ECPG.US Encore Capital Group Inc 20200925 0 38.45 38.67 36.75 37.02 520556 37.02 down down correct
EDAP.US EDAP TMS S.A 20200925 0 4.05 4.06 3.895 3.965 34894 3.965 down down correct
EDIT.US Editas Medicine Inc 20200925 0 28.81 29.64 28.31 29.41 880100 29.41 up down incorrect
EDRY.US EuroDry Ltd 20200925 0 3.55 3.884 3.53 3.61 46500 3.61 up up correct
EDSA.US Edesa Biotech Inc 20200925 0 7.5 8.29 7.28 8.06 227500 8.06 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20200925 0 3.016 3.06 3 3.01 5200 3.01 down down correct
EDUC.US Educational Development Corporation 20200925 0 14.2119 14.41 14.13 14.2 6800 13.6281 down down correct
EEFT.US Euronet Worldwide Inc 20200925 0 87.01 88.35 86.86 87.63 508301 87.63 up down incorrect
EFOI.US Energy Focus Inc 20200925 0 6.75 7.5 6.75 7.35 45461 7.35 up down incorrect
EFSC.US Enterprise Financial Services Corp 20200925 0 25.65 26.58 25.635 26.42 92851 25.8699 up up correct
EGAN.US eGain Corporation 20200925 0 12.77 13.19 12.67 13.06 217671 13.06 up up correct
EGBN.US Eagle Bancorp Inc 20200925 0 25.12 25.9 25.12 25.69 87048 24.9245 up up correct
EGLE.US Eagle Bulk Shipping Inc 20200925 0 16.05 16.66 16.02 16.27 57388 15.4559 up up correct
EGLX.US Enthusiast Gaming Holdings Inc 20200925 0 1.17 1.2212 1.16 1.21 63000 1.21 up up correct
EGRX.US Eagle Pharmaceuticals Inc 20200925 0 40.82 41.76 40.82 41.61 195043 41.61 up up correct
EH.US EHang Holdings Limited 20200925 0 8.16 8.502 7.82 8 90500 8 down down correct
EHTH.US eHealth Inc 20200925 0 73.44 75.45 72.902 75 928108 75 up up correct
EIGR.US Eiger BioPharmaceuticals Inc 20200925 0 9.3 9.93 9.1 9.89 258500 9.89 up up correct
EIOAX.US EIOAX 20200925 0 9.41 9.41 9.41 9.41 0 9.2241
EIOMX.US EIOMX 20200925 0 9.34 9.34 9.34 9.34 0 9.1098
EKSO.US Ekso Bionics Holdings Inc 20200925 0 4.21 4.5899 4.18 4.33 174137 4.33 up down incorrect
ELDN.US Eledon Pharmaceuticals Inc 20200925 0 0.93 0.99 0.9052 0.967 36101 17.406 up up correct
ELMS.US Forum Merger III Corp 20200925 0 9.85 9.8574 9.8 9.84 84839 9.84 down down correct
ELMSW.US Electric Last Mile Solutions Inc 20200925 0 10.35 10.45 10.31 10.395 67000 10.395 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20200925 0 2.55 2.81 2.51 2.79 31159 2.79 up up correct
ELSE.US Electro 20200925 0 3.4127 3.54 3.4127 3.54 639 3.54 up up correct
ELTK.US Eltek Ltd 20200925 0 4.675 4.77 4.675 4.7 5852 4.7 up down incorrect
EMCF.US Emclaire Financial Corp 20200925 0 26.4931 26.4931 25.32 26.4 1354 24.984 down down correct
EMKR.US EMCORE Corporation 20200925 0 3.27 3.33 3.23 3.24 90972 3.24 down up incorrect
EML.US The Eastern Company 20200925 0 20.452 20.452 19.4956 19.51 5108 19.1094 down down correct
ENDP.US Endo International plc 20200925 0 3.3 3.52 3.17 3.275 12356780 3.275 down up incorrect
ENG.US ENGlobal Corporation 20200925 0 0.74 0.76 0.74 0.74 58400 0.74
ENLV.US Enlivex Therapeutics Ltd 20200925 0 4.789 4.95 4.73 4.95 7367 4.95 up down incorrect
ENOB.US Enochian Biosciences Inc 20200925 0 3.49 3.69 3.49 3.65 77491 3.65 up up correct
ENPH.US Enphase Energy Inc 20200925 0 69.79 73.9 69.5506 73.62 2387042 73.62 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20200925 0 10.46 10.48 10.45 10.4501 12862 10.4501 down down correct
ENSG.US The Ensign Group Inc 20200925 0 54.17 56.44 54.17 55.93 260516 55.7364 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20200925 0 43.18 44 43.08 43.69 242962 43.69 up down incorrect
ENTG.US Entegris Inc 20200925 0 68.07 69.71 67.305 69.22 1054801 68.9623 up up correct
ENTX.US Entera Bio Ltd 20200925 0 1.19 1.28 1.19 1.28 16300 1.28 up up correct
ENTXW.US Entera Bio Ltd. WT EXP 062723 20200925 0 0.14 0.14 0.14 0.14 2049 0.14
ENVB.US Enveric Biosciences Inc 20200925 0 1.02 1.0899 1.01 1.07 12265 4.28 up up correct
EOLS.US Evolus Inc 20200925 0 3.55 3.9 3.55 3.86 795500 3.86 up up correct
EPAY.US Bottomline Technologies (de) Inc 20200925 0 42.02 42.615 41.53 41.97 181207 41.97 down down correct
EPIX.US ESSA Pharma Inc 20200925 0 6.75 7.01 6.6 6.85 17900 6.85 up up correct
EPSN.US Epsilon Energy Ltd 20200925 0 3.05 3.08 3.01 3.06 7721 3.06 up up correct
EPZM.US Epizyme Inc 20200925 0 11.68 12.105 11.61 11.94 737006 11.94 up up correct
EQ.US Equillium Inc 20200925 0 5.61 5.86 5.5 5.75 134094 5.75 up up correct
EQBK.US Equity Bancshares Inc 20200925 0 13.95 14.64 13.95 14.29 87282 14.2567 up up correct
EQIX.US Equinix Inc. (REIT) 20200925 0 732.62 751.68 731.94 751.32 251112 737.2106 up down incorrect
EQOS.US Diginex Limited 20200925 0 9.08 9.2 8.7501 8.99 72867 8.99 down down correct
ERES.US East Resources Acquisition Company 20200925 0 9.75 9.79 9.73 9.73 2123 9.73 down down correct
ERESU.US East Resources Acquisition Company 20200925 0 9.96 10.15 9.96 10.11 6100 10.11 up up correct
ERESW.US East Resources Acquisition Company 20200925 0 0.69 0.69 0.6 0.6 41027 0.6 down up incorrect
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20200925 0 10.37 10.48 10.3 10.48 7766532 10.1994 up up correct
ERIE.US Erie Indemnity Company 20200925 0 202.6 204.83 201.49 204.43 51861 197.881 up down incorrect
ERII.US Energy Recovery Inc 20200925 0 7.99 8.13 7.895 8.07 186500 8.07 up up correct
ERYP.US ERYTECH Pharma S.A 20200925 0 5.85 5.85 5.8 5.8 3100 5.8 down down correct
ESBK.US Elmira Savings Bank 20200925 0 10.6926 10.6926 10.504 10.504 543 9.9893 down down correct
ESCA.US Escalade Incorporated 20200925 0 17.39 17.59 16.81 17.05 42783 16.4936 down down correct
ESEA.US Euroseas Ltd 20200925 0 2.26 2.35 2.23 2.32 27300 2.32 up up correct
ESGR.US Enstar Group Limited 20200925 0 157.27 158.08 153.92 156.76 68400 156.76 down up incorrect
ESGRO.US Enstar Group Limited 20200925 0 26.1 26.51 26.0604 26.47 19319 24.4261 up up correct
ESGRP.US Enstar Group Limited 20200925 0 26.47 26.78 26.18 26.78 13554 24.8123 up up correct
ESLT.US Elbit Systems Ltd 20200925 0 119.35 120.96 119.05 120.72 10289 118.8276 up up correct
ESPR.US Esperion Therapeutics Inc 20200925 0 35.6 37.7 35.6 37.52 322037 37.52 up up correct
ESQ.US Esquire Financial Holdings Inc 20200925 0 14.49 14.91 14.21 14.33 15400 14.33 down down correct
ESSA.US ESSA Bancorp Inc 20200925 0 11.05 12.23 11.05 12.05 12416 11.6276 up up correct
ESSC.US East Stone Acquisition Corporation 20200925 0 9.83 9.83 9.82 9.82 16624 9.82 down down correct
ESSCR.US East Stone Acquisition Corporation 20200925 0 0.26 0.26 0.21 0.2371 30675 0.2371 down down correct
ESSCU.US East Stone Acquisition Corporation 20200925 0 10.2 10.2 10.18 10.19 8400 10.19 down down correct
ESSCW.US East Stone Acquisition Corporation 20200925 0 0.18 0.19 0.17 0.1888 212144 0.1888 up down incorrect
ESTA.US Establishment Labs Holdings Inc 20200925 0 17.22 17.62 16.53 17.62 28000 17.62 up up correct
ESXB.US Community Bankers Trust Corporation 20200925 0 4.96 5.08 4.96 5.01 85344 4.8338 up up correct
ET.US PE 20200925 0 18.6 18.795 17.96 18.01 227034 16.8841 down down correct
ETAC.US E.Merge Technology Acquisition Corp 20200925 0 9.78 9.83 9.75 9.75 22459 9.75 down down correct
ETACU.US E.Merge Technology Acquisition Corp 20200925 0 10.1 10.16 10.1 10.16 151700 10.16 up up correct
ETACW.US E.Merge Technology Acquisition Corp 20200925 0 1.05 1.05 0.9825 0.99 35860 0.99 down down correct
ETNB.US 89bio Inc 20200925 0 25.64 26 24.47 25.36 350500 25.36 down down correct
ETON.US Eton Pharmaceuticals Inc 20200925 0 8.68 8.7 8.11 8.28 988300 8.28 down down correct
ETSY.US Etsy Inc 20200925 0 113.7 118.685 113.01 118.28 2572561 118.28 up up correct
ETTX.US Entasis Therapeutics Holdings Inc 20200925 0 2.22 2.37 2.2 2.29 80239 2.29 up down incorrect
EVBG.US Everbridge Inc 20200925 0 123.35 125.87 121.461 124.94 405300 124.94 up up correct
EVER.US EverQuote Inc 20200925 0 37.78 40.705 37.62 40.43 283100 40.43 up up correct
EVFM.US Evofem Biosciences Inc 20200925 0 2.11 2.24 2.11 2.23 2373288 2.23 up down incorrect
EVGN.US Evogene Ltd 20200925 0 3.2 3.99 3.17 3.89 2571100 3.89 up up correct
EVK.US Ever 20200925 0 0.8525 0.8525 0.85 0.852 2894 0.852 down down correct
EVLO.US Evelo Biosciences Inc 20200925 0 4.52 4.74 4.45 4.64 69600 4.64 up up correct
EVLV.US Newhold Investment Corp 20200925 0 9.88 9.88 9.71 9.78 11304 9.78 down down correct
EVOK.US Evoke Pharma Inc 20200925 0 4.53 4.8 4.502 4.75 84700 4.75 up down incorrect
EVOL.US Evolving Systems Inc 20200925 0 1.02 1.02 0.98 1 15000 1 down down correct
EVOP.US EVO Payments Inc 20200925 0 24.07 25.22 23.92 25 434900 25 up up correct
EWBC.US East West Bancorp Inc 20200925 0 30.65 31.75 30.63 31.66 610176 30.8545 up up correct
EXAS.US Exact Sciences Corporation 20200925 0 91.894 98.88 90.11 97.7 5129109 97.7 up up correct
EXC.US Exelon Corporation 20200925 0 34.68 35.64 34.44 35.52 5196554 34.0389 up up correct
EXEL.US Exelixis Inc 20200925 0 23.19 23.88 23.08 23.84 2144000 23.84 up up correct
EXLS.US ExlService Holdings Inc 20200925 0 61.45 63.46 61.45 63.28 143628 63.28 up up correct
EXPD.US Expeditors International of Washington Inc 20200925 0 88.87 90.7 88.31 90.32 629640 88.9667 up up correct
EXPE.US Expedia Group Inc 20200925 0 91.04 93.89 90.38 93.57 2151962 93.57 up up correct
EXPI.US eXp World Holdings Inc 20200925 0 38.12 40.08 37.62 39.4 481797 19.6665 up up correct
EXPO.US Exponent Inc 20200925 0 71.62 72.21 71.25 71.83 574230 71.1079 up down incorrect
EXTR.US Extreme Networks Inc 20200925 0 3.76 3.93 3.74 3.88 841900 3.88 up up correct
EYE.US National Vision Holdings Inc 20200925 0 36.73 37.36 36.24 36.85 585000 36.85 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20200925 0 3.68 3.9 3.62 3.88 21408 3.88 up up correct
EYEN.US Eyenovia Inc 20200925 0 2.92 3.42 2.9 3.08 424300 3.08 up up correct
EYES.US Second Sight Medical Products Inc 20200925 0 0.7995 0.8398 0.7995 0.83 92896 0.83 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20200925 0 0.54 0.6 0.5201 0.5637 920467 5.637 up up correct
EZPW.US EZCORP Inc 20200925 0 4.87 4.94 4.8 4.9 276917 4.9 up up correct
FAMI.US Farmmi Inc 20200925 0 0.9 0.94 0.89 0.92 118800 0.92 up up correct
FANG.US Diamondback Energy Inc 20200925 0 29.6 30.14 28.8399 29.9 3254776 28.9461 up up correct
FANH.US Fanhua Inc 20200925 0 17.61 17.61 17.02 17.1 85014 15.7567 down up incorrect
FARM.US Farmer Bros. Co 20200925 0 4.5 4.54 4.3 4.37 102601 4.37 down down correct
FARO.US FARO Technologies Inc 20200925 0 55.9 57.37 55.54 57.15 61859 57.15 up up correct
FAST.US Fastenal Company 20200925 0 43.98 45.17 43.86 44.88 2607022 43.3247 up up correct
FAT.US FAT Brands Inc 20200925 0 6.08 6.32 5.75 5.75 21946 5.4873 down down correct
FATBP.US FAT Brands Inc 20200925 0 14.67 14.85 14.67 14.85 1500 13.034 up up correct
FATBW.US FAT Brands Inc 20200925 0 1.32 1.35 1.3 1.35 2886 1.35 up up correct
FATE.US Fate Therapeutics Inc 20200925 0 35.8 37.97 35.8 37.8 629441 37.8 up up correct
FB.US Meta Platforms Inc. 20200925 0 249.4 255.75 246.61 254.82 18351311 254.82 up up correct
FBIO.US Fortress Biotech Inc 20200925 0 3.83 4.12 3.81 4.04 1142900 4.04 up up correct
FBIOP.US Fortress Biotech Inc 20200925 0 18.44 18.6881 18.44 18.55 9930 16.3471 up up correct
FBIZ.US First Business Financial Services Inc 20200925 0 14.615 14.73 14.02 14.3 28431 13.7794 down down correct
FBMS.US The First Bancshares Inc 20200925 0 19.69 20.46 19.69 19.81 27206 19.415 up down incorrect
FBNC.US First Bancorp 20200925 0 20.18 20.67 20.18 20.37 181369 19.8071 up up correct
FBRX.US Forte Biosciences Inc 20200925 0 44.34 52.89 44.0418 49 101799 49 up up correct
FCAP.US First Capital Inc 20200925 0 56.79 56.79 56.79 56.79 1703 55.2978
FCBC.US First Community Bankshares Inc 20200925 0 17.33 17.71 17.33 17.53 35482 16.693 up up correct
FCCO.US First Community Corporation 20200925 0 13.3 13.34 13.25 13.26 6261 12.82 down down correct
FCCY.US 1st Constitution Bancorp 20200925 0 11.06 11.48 11.06 11.23 8344 10.9416 up up correct
FCEL.US FuelCell Energy Inc 20200925 0 2.28 2.365 2.23 2.29 5574570 2.29 up up correct
FCFS.US FirstCash Inc 20200925 0 56.12 56.72 55.63 56.2 116696 55.092 up up correct
FCNCA.US First Citizens BancShares Inc 20200925 0 314.6 318.61 310.82 311.5 20641 310.5479 down up incorrect
FCNCP.US First Citizens BancShares Inc 20200925 0 26.5 26.81 26.5 26.6 22400 24.9752 up down incorrect
FCRD.US First Eagle Alternative Capital BDC Inc 20200925 0 2.51 2.57 2.5 2.51 127500 2.2313
FCREX.US FCREX 20200925 0 12.35 12.35 12.35 12.35 0 11.3827
FCRIX.US FCRIX 20200925 0 12.39 12.39 12.39 12.39 0 11.3765
FCRUX.US FCRUX 20200925 0 12.33 12.33 12.33 12.33 0 12.33
FDBC.US Fidelity D & D Bancorp Inc 20200925 0 47.5 47.75 47.5 47.75 1681 46.4278 up up correct
FDUS.US Fidus Investment Corporation 20200925 0 9.47 9.73 9.44 9.71 162715 8.6402 up down incorrect
FDUSG.US FDUSG 20200925 0 24 24 24 24 300 22.4519
FDUSZ.US Fidus Investment Corporation 20200925 0 24.562 24.562 24.56 24.56 2900 22.8188 down down correct
FEIM.US Frequency Electronics Inc 20200925 0 10.15 10.42 10.05 10.05 12600 10.05 down up incorrect
FELE.US Franklin Electric Co. Inc 20200925 0 56.21 57.13 56.06 56.78 114359 56.1593 up up correct
FENC.US Fennec Pharmaceuticals Inc 20200925 0 5.78 5.9107 5.64 5.73 138270 5.73 down down correct
FEYE.US Mandiant Inc 20200925 0 12.49 12.73 12.49 12.68 1590609 12.68 up down incorrect
FFBC.US First Financial Bancorp 20200925 0 11.4 11.76 11.31 11.7 309526 11.1037 up down incorrect
FFBW.US FFBW Inc 20200925 0 9.27 9.36 9.25 9.25 5600 9.25 down down correct
FFHL.US Fuwei Films (Holdings) Co. Ltd 20200925 0 3.59 3.73 3.5873 3.69 10014 3.69 up up correct
FFIC.US Flushing Financial Corporation 20200925 0 10.45 10.9099 10.19 10.32 189040 9.829 down down correct
FFIE.US Faraday Future Intelligent Electric Inc 20200925 0 9.75 9.76 9.75 9.75 165300 9.75
FFIN.US First Financial Bankshares Inc 20200925 0 26.89 27.39 26.71 27.345 291457 26.9207 up down incorrect
FFIV.US F5 Networks Inc 20200925 0 118.48 120.61 118 119.99 476534 119.99 up up correct
FFNW.US First Financial Northwest Inc 20200925 0 9.45 9.45 9.18 9.18 1167 8.8365 down down correct
FFWM.US First Foundation Inc 20200925 0 12.43 12.7 12.43 12.6 139461 12.3544 up up correct
FGBI.US First Guaranty Bancshares Inc 20200925 0 11.7 11.865 11.6688 11.77 4538 10.2612 up up correct
FGEN.US FibroGen Inc 20200925 0 42.61 43.34 41.72 42.27 769035 42.27 down down correct
FGF.US FG Financial Group Inc 20200925 0 3.87 3.87 3.87 3.87 470 3.87
FGFPP.US FG Financial Group Inc 20200925 0 24.75 24.75 24.75 24.75 0 22.3837
FHB.US First Hawaiian Inc 20200925 0 14.49 14.755 14.375 14.49 872820 13.7848
FIBK.US First Interstate BancSystem Inc 20200925 0 30.13 30.99 30.02 30.98 303863 29.5001 up down incorrect
FINW.US FinWise Bancorp Common Stock 20200925 0 153.94 153.94 153.94 153.94 150 153.94
FISI.US Financial Institutions Inc 20200925 0 14.73 15.07 14.73 14.93 67234 14.2531 up up correct
FISV.US Fiserv Inc 20200925 0 98 102.495 97.535 102.13 4459408 102.13 up up correct
FITB.US Fifth Third Bancorp 20200925 0 19.96 20.58 19.52 20.47 6909939 19.5909 up up correct
FITBI.US Fifth Third Bancorp 20200925 0 26.74 27.1 26.615 27.06 40695 25.5454 up down incorrect
FITBO.US Fifth Third Bancorp 20200925 0 25.52 26.14 25.493 26.14 35700 24.9718 up up correct
FITBP.US Fifth Third Bancorp 20200925 0 26.26 26.31 26.26 26.31 2000 24.8842 up up correct
FIVE.US Five Below Inc 20200925 0 127.84 129.94 126.59 129.44 537836 129.44 up up correct
FIVN.US Five9 Inc 20200925 0 122.46 125.35 120.91 125.02 921288 125.02 up up correct
FIXX.US Homology Medicines Inc 20200925 0 10.8 11.03 10.6 11.015 317600 11.015 up down incorrect
FIZZ.US National Beverage Corp 20200925 0 69.33 70.78 69.1 70.06 581046 30.991 up down incorrect
FKWL.US Franklin Wireless Corp 20200925 0 15.5 17 14.5 15.97 14051 15.97 up up correct
FLDM.US Fluidigm Corporation 20200925 0 7.13 7.26 6.775 7.07 3135070 7.07 down down correct
FLEX.US Flex Ltd 20200925 0 10.65 10.74 10.5 10.53 3383713 10.53 down down correct
FLGT.US Fulgent Genetics Inc 20200925 0 39.53 40.22 38.01 39.38 1183900 39.38 down down correct
FLIC.US The First of Long Island Corporation 20200925 0 14.12 14.61 14.12 14.48 60454 13.7817 up up correct
FLL.US Full House Resorts Inc 20200925 0 1.84 1.93 1.8 1.84 102400 1.84
FLMN.US Falcon Minerals Corporation 20200925 0 2.32 2.38 2.3 2.35 111332 2.0621 up up correct
FLMNW.US Falcon Minerals Corporation WT EXP 072122 20200925 0 0.0801 0.0801 0.0801 0.0801 450 0.0801
FLNT.US Fluent Inc 20200925 0 2.46 2.6 2.46 2.59 154500 2.59 up up correct
FLUX.US Flux Power Holdings Inc 20200925 0 5.76 6.19 5.4 5.49 238585 5.49 down down correct
FLWS.US 1 20200925 0 24.14 25.25 23.91 25.01 660554 25.01 up up correct
FLXN.US Flexion Therapeutics Inc 20200925 0 10.48 11.08 10.37 11.02 460480 11.02 up up correct
FLXS.US Flexsteel Industries Inc 20200925 0 23.28 23.69 22.8 22.8 38309 22.2712 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20200925 0 19.6 20.23 19.6 20.23 5483 19.3525 up down incorrect
FMBH.US First Mid Bancshares Inc 20200925 0 22.56 22.93 22.4334 22.5 12670 21.7515 down down correct
FMBI.US First Midwest Bancorp Inc 20200925 0 10.44 10.65 10.38 10.61 540650 10.2203 up up correct
FMBIO.US First Midwest Bancorp Inc 20200925 0 26.2 26.2 25.9 26 11000 24.04 down down correct
FMBIP.US First Midwest Bancorp Inc 20200925 0 26.1 26.25 25.91 25.925 51796 23.9624 down up incorrect
FMNB.US Farmers National Banc Corp 20200925 0 10.28 10.51 10.28 10.49 58867 10.1188 up up correct
FMTX.US Forma Therapeutics Holdings Inc 20200925 0 43.44 52.089 42.83 49.5 297700 49.5 up up correct
FNCB.US FNCB Bancorp Inc 20200925 0 5.24 5.37 5.1426 5.26 11978 5.0428 up up correct
FNHC.US FedNat Holding Company 20200925 0 6.5 6.68 6.5 6.6 57582 6.5078 up up correct
FNKO.US Funko Inc 20200925 0 5.41 5.84 5.34 5.75 611200 5.75 up up correct
FNLC.US The First Bancorp Inc 20200925 0 19.22 20.03 19.22 19.54 21718 18.4264 up up correct
FNWB.US First Northwest Bancorp 20200925 0 9.5 9.96 9.5 9.87 23535 9.689 up down incorrect
FNWD.US Finward Bancorp Common Stock 20200925 0 30.6 30.6 30.6 30.6 0 29.6871
FOCS.US Focus Financial Partners Inc 20200925 0 30.26 31.6 30.24 31.51 159800 31.51 up down incorrect
FOLD.US Amicus Therapeutics Inc 20200925 0 13.76 13.9 13.47 13.795 2866431 13.795 up down incorrect
FONR.US FONAR Corporation 20200925 0 21.89 21.95 21.56 21.81 11908 21.81 down down correct
FORD.US Forward Industries Inc 20200925 0 1.35 1.42 1.35 1.41 83913 1.41 up up correct
FORM.US FormFactor Inc 20200925 0 23.86 24.08 23.51 23.94 450680 23.94 up up correct
FORR.US Forrester Research Inc 20200925 0 32.5 33.69 32.5 33.17 31500 33.17 up up correct
FOSL.US Fossil Group Inc 20200925 0 6.49 6.51 6 6.07 1506910 6.07 down down correct
FOX.US Fox Corporation 20200925 0 26.01 26.89 26.01 26.78 1040585 26.4399 up up correct
FOXA.US Fox Corporation 20200925 0 25.98 26.845 25.92 26.7 3348544 26.383 up up correct
FOXF.US Fox Factory Holding Corp 20200925 0 72.59 74.19 71.91 73.06 320311 73.06 up up correct
FPAY.US FlexShopper Inc 20200925 0 1.71 1.7599 1.69 1.71 32061 1.71
FRAF.US Franklin Financial Services Corporation 20200925 0 21.5 22.125 21 21.23 6958 20.1243 down down correct
FRBA.US First Bank 20200925 0 6.09 6.7 6.09 6.2 10770 6.1088 up up correct
FRBK.US Republic First Bancorp Inc 20200925 0 2.02 2.07 1.96 2.03 149000 2.03 up up correct
FREE.US Whole Earth Brands Inc 20200925 0 7.77 8.055 7.71 8.03 432400 8.03 up down incorrect
FREEW.US FREEW 20200925 0 0.75 0.8901 0.75 0.84 35275 0.84 up up correct
FREQ.US Frequency Therapeutics Inc 20200925 0 21.4 21.69 20.27 20.5 147900 20.5 down down correct
FRG.US Franchise Group Inc 20200925 0 22.1 22.63 22 22.48 76000 21.4937 up up correct
FRGAP.US Franchise Group Inc 20200925 0 24.74 24.85 24.65 24.8 37000 22.9384 up up correct
FRGI.US Fiesta Restaurant Group Inc 20200925 0 9.87 10.015 9.39 9.56 152237 9.56 down up incorrect
FRHC.US Freedom Holding Corp 20200925 0 23.63 23.9 23.54 23.9 268673 23.9 up up correct
FRLN.US Freeline Therapeutics Holdings plc 20200925 0 16.42 16.8511 16.4 16.605 26445 16.605 up up correct
FRME.US First Merchants Corporation 20200925 0 22.25 22.75 21.92 22.73 192597 21.9667 up down incorrect
FROG.US JFrog Ltd 20200925 0 74 77.1738 72.98 75.73 873773 75.73 up down incorrect
FROPX.US FROPX 20200925 0 17.3 17.3 17.3 17.3 0 15.2646
FRPH.US FRP Holdings Inc 20200925 0 40.35 41.39 40.35 41.22 27300 41.22 up down incorrect
FRPT.US Freshpet Inc 20200925 0 104.64 104.64 101.35 102.57 396345 102.57 down down correct
FRST.US Primis Financial Corp 20200925 0 8.25 8.43 8.24 8.41 70802 8.1021 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20200925 0 0.86 0.909 0.85 0.89 470500 0.89 up down incorrect
FRTA.US Forterra Inc 20200925 0 10.79 11.43 10.78 11.195 912100 11.195 up up correct
FSBW.US FS Bancorp Inc 20200925 0 39.625 39.655 39.2607 39.5 4392 19.3774 down down correct
FSEA.US First Seacoast Bancorp 20200925 0 7.45 7.48 7.075 7.075 1300 7.075 down down correct
FSFG.US First Savings Financial Group Inc 20200925 0 47.48 47.48 47.48 47.48 1003 15.5315
FSLR.US First Solar Inc 20200925 0 61.25 63.56 60.4 63.05 3341564 63.05 up down incorrect
FSTR.US L.B. Foster Company 20200925 0 12.287 12.34 12.16 12.16 12235 12.16 down down correct
FSTX.US F 20200925 0 1.32 1.35 1.2663 1.28 60414 5.12 down down correct
FSV.US FirstService Corporation 20200925 0 125.44 128.225 125.435 127.91 33965 127.174 up up correct
FTDR.US Frontdoor Inc 20200925 0 39.46 41.5 39.3 39.57 368800 39.57 up up correct
FTEK.US Fuel Tech Inc 20200925 0 0.69 0.85 0.68 0.8 209479 0.8 up up correct
FTFT.US Future FinTech Group Inc 20200925 0 1.9 1.9663 1.8 1.94 23828 1.94 up up correct
FTHM.US Fathom Holdings Inc 20200925 0 15.19 15.81 14.88 15.6 40000 15.6 up up correct
FTNT.US Fortinet Inc 20200925 0 115.97 117.45 114.66 116.81 898479 116.81 up up correct
FULC.US Fulcrum Therapeutics Inc 20200925 0 8 8.44 7.9 8.295 287900 8.295 up up correct
FULT.US Fulton Financial Corporation 20200925 0 9 9.185 8.94 9.15 851132 8.633 up up correct
FUNC.US First United Corporation 20200925 0 11.42 11.68 11.38 11.56 9927 11.0691 up down incorrect
FUND.US Sprott Focus Trust Inc 20200925 0 5.86 5.89 5.8 5.8899 45630 5.2245 up up correct
FUSN.US Fusion Pharmaceuticals Inc 20200925 0 12.2 12.76 12.2 12.2 7120 12.2
FUTU.US Futu Holdings Limited 20200925 0 29.57 30.15 28.995 29.96 1044500 29.96 up up correct
FUV.US Arcimoto Inc 20200925 0 5.87 6.24 5.65 6.2 563207 6.2 up up correct
FVCB.US FVCBankcorp Inc 20200925 0 9.4 9.74 9.4 9.66 4700 9.66 up up correct
FVE.US Five Star Senior Living Inc 20200925 0 4.76 5.05 4.71 5.01 54200 5.01 up up correct
FWBI.US First Wave BioPharma Inc 20200925 0 0.7381 0.7575 0.6501 0.7219 195572 0.7219 down down correct
FWONA.US Formula One Group 20200925 0 32.27 32.89 31.97 32.63 91700 32.63 up up correct
FWONK.US Formula One Group 20200925 0 34.97 35.65 34.74 35.33 599500 35.33 up down incorrect
FWRD.US Forward Air Corporation 20200925 0 54.19 55.525 53.61 55.28 138529 54.628 up up correct
FXNC.US First National Corporation 20200925 0 15 15 14.3 14.3 1297 13.8645 down down correct
GABC.US German American Bancorp Inc 20200925 0 26.33 26.63 26.33 26.49 36409 25.7715 up up correct
GAIA.US Gaia Inc 20200925 0 9.4 9.63 9.4 9.56 24785 9.56 up up correct
GAIN.US Gladstone Investment Corporation 20200925 0 8.93 9.09 8.93 9.07 100305 8.2658 up down incorrect
GALT.US Galectin Therapeutics Inc 20200925 0 2.5 2.8 2.5 2.75 278900 2.75 up down incorrect
GAME.US Engine Media Holdings Inc. Common Stock 20200925 0 8.15 8.2 7.37 7.666 26538 7.666 down down correct
GAN.US GAN Limited 20200925 0 15.4 16.06 15.1 15.69 652917 15.69 up up correct
GASS.US StealthGas Inc 20200925 0 2.72 2.75 2.69 2.7 39700 2.7 down down correct
GBCI.US Glacier Bancorp Inc 20200925 0 30.2 31.375 30.2 31.33 464566 30.0681 up up correct
GBDC.US Golub Capital BDC Inc 20200925 0 12.67 12.96 12.67 12.94 321904 11.742 up down incorrect
GBIO.US Generation Bio Co 20200925 0 27.31 30.4 27.31 30.11 222000 30.11 up down incorrect
GBLI.US Global Indemnity Group LLC 20200925 0 21.18 21.56 20.75 21.05 21051 20.1189 down down correct
GBLIL.US Global Indemnity Limited SUB NT 47 20200925 0 26.9 26.97 26.7 26.85 18402 24.4637 down up incorrect
GBT.US Global Blood Therapeutics Inc 20200925 0 53.28 54.81 53 54.18 1375400 54.18 up up correct
GCBC.US Greene County Bancorp Inc 20200925 0 21.7 21.845 21.61 21.75 3757 21.2735 up up correct
GCMG.US GCM Grosvenor Inc 20200925 0 10.5 10.5 10.37 10.4 121500 10.11 down down correct
GCREX.US Griffin Institutional Access Real Estate 20200925 0 23.84 23.84 23.84 23.84 0 22.3247
GDEN.US Golden Entertainment Inc 20200925 0 13.17 14.19 13.17 14.01 458055 14.01 up up correct
GDRX.US GoodRx Holdings Inc 20200925 0 47.5 52.99 47.305 52.04 4213000 52.04 up up correct
GDS.US GDS Holdings Limited 20200925 0 78 81.03 77.26 81 956000 81 up up correct
GDYN.US Grid Dynamics Holdings Inc 20200925 0 6.7 6.91 6.6 6.8 188700 6.8 up up correct
GECC.US Great Elm Capital Corporation 20200925 0 3.47 3.5 3.33 3.43 206381 2.9689 down down correct
GECCM.US GECCM 20200925 0 22.1099 22.2 22.1091 22.16 3120 22.16 up up correct
GECCN.US Great Elm Capital 20200925 0 22.423 22.5 22.36 22.36 3000 20.594 down down correct
GEG.US Great Elm Group Inc 20200925 0 2.8 2.82 2.45 2.45 20597 2.45 down down correct
GENC.US Gencor Industries Inc 20200925 0 10.7 10.82 10.69 10.81 15500 10.81 up up correct
GENE.US Genetic Technologies Limited 20200925 0 3.22 3.4171 3.22 3.25 266435 3.25 up down incorrect
GEOS.US Geospace Technologies Corporation 20200925 0 5.69 5.76 5.64 5.68 35700 5.68 down down correct
GERN.US Geron Corporation 20200925 0 1.69 1.72 1.665 1.69 2101535 1.69
GEVO.US Gevo Inc 20200925 0 0.8939 0.9393 0.8722 0.93 7248379 0.93 up up correct
GFN.US General Finance Corporation 20200925 0 6.13 6.51 6.13 6.36 14208 6.36 up down incorrect
GGAL.US Grupo Financiero Galicia S.A 20200925 0 7.69 7.77 7.21 7.4 1740177 7.2636 down down correct
GH.US Guardant Health Inc 20200925 0 106.24 112.88 105.33 111.8 1097000 111.8 up up correct
GHSI.US Guardion Health Sciences Inc 20200925 0 1.284 1.29 1.14 1.182 646117 1.182 down up incorrect
GIFI.US Gulf Island Fabrication Inc 20200925 0 3.03 3.03 3.02 3.02 15900 3.02 down down correct
GIGM.US GigaMedia Limited 20200925 0 3 3.1 2.83 2.85 239200 2.85 down down correct
GIII.US G 20200925 0 13.91 14.18 13.78 14.03 559020 14.03 up up correct
GILD.US Gilead Sciences Inc 20200925 0 62.1 62.505 61.765 62.25 7142839 59.0316 up up correct
GILT.US Gilat Satellite Networks Ltd 20200925 0 5.62 5.68 5.6 5.63 57419 4.8591 up up correct
GIREX.US Griffin Institutional Access Real Estate 20200925 0 24.75 24.75 24.75 24.75 0 23.1766
GLAD.US Gladstone Capital Corporation 20200925 0 7.2 7.3 7.1636 7.3 85734 6.6383 up up correct
GLADL.US GLADL 20200925 0 24.25 24.25 24.25 24.25 0 22.6984
GLBFX.US GL Beyond Income Fund 20200925 0 0.78 0.78 0.78 0.78 0 0.78
GLBS.US Globus Maritime Limited 20200925 0 0.1049 0.12 0.1026 0.1121 26443194 11.21 up up correct
GLBZ.US Glen Burnie Bancorp 20200925 0 10.25 10.75 10.0535 10.4 3473 10.038 up down incorrect
GLDD.US Great Lakes Dredge & Dock Corporation 20200925 0 9.09 9.56 9.05 9.46 447258 9.46 up up correct
GLG.US TD Holdings Inc 20200925 0 2.41 2.56 2.41 2.46 97999 2.46 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20200925 0 3.65 3.7 3.57 3.58 228006 3.58 down down correct
GLNG.US Golar LNG Limited 20200925 0 7.31 8.58 6.75 6.79 9318105 6.79 down down correct
GLPG.US Galapagos NV 20200925 0 135.21 139.39 135.12 139.18 240266 139.18 up up correct
GLPI.US Gaming and Leisure Properties Inc 20200925 0 36.63 37.95 36.57 37.88 1129416 35.5112 up up correct
GLRE.US Greenlight Capital Re Ltd 20200925 0 6.32 6.44 6.25 6.37 118428 6.37 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20200925 0 24.57 24.57 24.57 24.57 0 23.008
GLSI.US Greenwich LifeSciences Inc 20200925 0 5.75 5.75 4.35 5 459525 5 down down correct
GLYC.US GlycoMimetics Inc 20200925 0 3.22 3.29 3.15 3.23 176400 3.23 up up correct
GMBL.US Esports Entertainment Group Inc 20200925 0 3.68 4 3.55 3.89 192460 3.89 up up correct
GMBLW.US Esports Entertainment Group Inc 20200925 0 1.99 2.5 1.9 2.45 9451 2.45 up up correct
GMDA.US Gamida Cell Ltd 20200925 0 4.12 4.27 4.12 4.25 77000 4.25 up down incorrect
GMREX.US Griffin Inst Access Real Estate Fund Cl 20200925 0 24.29 24.29 24.29 24.29 0 22.746
GMTX.US Gemini Therapeutics Inc 20200925 0 11.7235 11.7235 11.7235 11.7235 784 11.7235
GNCA.US Genocea Biosciences Inc 20200925 0 2.12 2.3 2.09 2.29 339100 2.29 up up correct
GNFT.US Genfit SA 20200925 0 3.93 4.578 3.93 4.19 209900 4.19 up up correct
GNLN.US Greenlane Holdings Inc 20200925 0 2.07 2.1 2 2.06 48800 2.06 down down correct
GNPX.US Genprex Inc 20200925 0 3.09 3.39 3.08 3.37 524762 3.37 up up correct
GNSS.US Genasys Inc 20200925 0 5.38 5.8 5.34 5.69 150800 5.69 up up correct
GNTX.US Gentex Corporation 20200925 0 25.45 25.6 25.14 25.31 1382860 24.8496 down up incorrect
GNTY.US Guaranty Bancshares Inc 20200925 0 23.3853 23.805 23.31 23.53 13431 20.757 up up correct
GNUS.US Genius Brands International Inc 20200925 0 1.27 1.49 1.16 1.25 156628500 1.25 down down correct
GO.US Grocery Outlet Holding Corp 20200925 0 38.01 38.75 37.9 38.49 556000 38.49 up up correct
GOCO.US GoHealth Inc 20200925 0 13.57 13.97 13.4501 13.79 357868 13.79 up up correct
GOEV.US Canoo Inc 20200925 0 11.1189 11.2 11 11.2 1092806 11.2 up up correct
GOEVW.US Canoo Holdings Ltd 20200925 0 2.31 2.5 2.25 2.405 424701 2.405 up up correct
GOGL.US Golden Ocean Group Limited 20200925 0 3.56 3.695 3.56 3.69 507776 3.1478 up up correct
GOGO.US Gogo Inc 20200925 0 8.8 9.67 8.7111 8.99 2788494 8.99 up up correct
GOOD.US Gladstone Commercial Corporation 20200925 0 16.06 16.685 16.06 16.68 170507 15.2282 up up correct
GOODN.US Gladstone Commercial Corporation 20200925 0 24.81 24.86 24.81 24.85 8500 22.9703 up up correct
GOOG.US Alphabet Inc 20200925 0 1432.63 1450 1413.34 1444.96 1323375 1444.96 up up correct
GOOGL.US Alphabet Inc 20200925 0 1425.05 1445.94 1407.68 1439.06 1516677 1439.06 up down incorrect
GOSS.US Gossamer Bio Inc 20200925 0 11.52 12.21 11.45 12.06 733000 12.06 up up correct
GOVX.US GeoVax Labs Inc 20200925 0 3.75 3.75 2.7 2.94 697843 2.94 down up incorrect
GOVXW.US GeoVax Labs Inc 20200925 0 0.7 0.978 0.7 0.85 614700 0.85 up up correct
GP.US GreenPower Motor Company Inc 20200925 0 11.4 12.12 11.16 11.18 430510 11.18 down down correct
GPP.US Green Plains Partners LP 20200925 0 6.7 6.85 6.64 6.78 29594 6.2945 up down incorrect
GPRE.US Green Plains Inc 20200925 0 14.19 14.61 14.05 14.19 244400 14.19
GPRO.US GoPro Inc 20200925 0 4.13 4.32 4.09 4.31 2530344 4.31 up up correct
GRAY.US Graybug Vision Inc 20200925 0 19 20.74 15.55 16.5 1945000 16.5 down down correct
GRBK.US Green Brick Partners Inc 20200925 0 15.44 15.78 15.37 15.53 272632 15.53 up up correct
GRCY.US Greencity Acquisition Corporation 20200925 0 10 10 10 10 0 10
GRCYU.US Greencity Acquisition Corporation 20200925 0 9.99 10 9.99 10 11400 10 up up correct
GREE.US Greenidge Generation Holdings Inc 20200925 0 14.8696 15.4783 14.3478 15.3043 10017 15.3043 up up correct
GRFS.US Grifols S.A 20200925 0 16.47 16.69 16.43 16.57 3467630 15.9436 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20200925 0 25.08 25.08 25.08 25.08 0 23.4856
GRIL.US Muscle Maker Inc 20200925 0 1.43 1.43 1.31 1.38 601800 1.38 down down correct
GRIN.US Grindrod Shipping Holdings Ltd 20200925 0 3.8 3.89 3.77 3.89 4599 3.6982 up up correct
GRMN.US Garmin Ltd 20200925 0 92.42 93.87 91.84 93.55 536141 91.3795 up up correct
GRNQ.US Greenpro Capital Corp 20200925 0 0.92 0.965 0.9 0.9378 99786 0.9378 up up correct
GRNV.US GreenVision Acquisition Corp 20200925 0 10.1 10.1 10.034 10.05 3300 10.05 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20200925 0 0.0689 0.069 0.0599 0.069 69873 2.208 up up correct
GROW.US U.S. Global Investors Inc 20200925 0 2.3 2.49 2.2502 2.48 28661 2.4491 up up correct
GRPN.US Groupon Inc 20200925 0 21.7 23.04 21.26 22.93 1469558 22.93 up up correct
GRTS.US Gritstone bio Inc 20200925 0 2.72 2.84 2.72 2.76 171184 2.76 up up correct
GRTX.US Galera Therapeutics Inc 20200925 0 8.01 8.63 7.91 8.34 15700 8.34 up down incorrect
GRUB.US Just Eat Takeaway.com N.V. American Depositary Shares 20200925 0 10.921 11.07 10.921 10.964 8952 21.928 up up correct
GRVY.US Gravity Co. Ltd 20200925 0 130.71 133 127.5 132.49 31965 132.49 up up correct
GRWG.US GrowGeneration Corp 20200925 0 14.65 15.24 14.57 15.06 1323700 15.06 up up correct
GSBC.US Great Southern Bancorp Inc 20200925 0 34.82 35.49 34.485 35.29 45544 34.185 up down incorrect
GSHD.US Goosehead Insurance Inc 20200925 0 77.01 81.76 76.75 81.28 100931 80.1853 up up correct
GSIT.US GSI Technology Inc 20200925 0 5.67 5.77 5.62 5.66 14629 5.66 down down correct
GSKY.US GreenSky Inc 20200925 0 4.08 4.21 4.07 4.15 425000 4.15 up up correct
GSM.US Ferroglobe PLC 20200925 0 0.65 0.7199 0.5936 0.6701 360947 0.6701 up up correct
GSMG.US Glory Star New Media Group Holdings Limited 20200925 0 3 3.04 2.25 3.04 237300 3.04 up up correct
GSMGW.US Glory Star New Media Group Holdings Limited 20200925 0 0.0574 0.0699 0.055 0.0575 26182 0.0575 up up correct
GSRDX.US GSRDX 20200925 0 9.52 9.52 9.52 9.52 0 8.8287
GSREX.US GSREX 20200925 0 9.5 9.5 9.5 9.5 0 8.8929
GSRHX.US GSRHX 20200925 0 9.93 9.93 9.93 9.93 0 9.3453
GSRJX.US GSRJX 20200925 0 9.52 9.52 9.52 9.52 0 8.9795
GSRQX.US GSRQX 20200925 0 9.66 9.66 9.66 9.66 0 9.0975
GT.US The Goodyear Tire & Rubber Company 20200925 0 7.4 7.51 7.295 7.42 4025352 7.42 up down incorrect
GTBP.US GT Biopharma Inc 20200925 0 0.1869 0.1869 0.165 0.179 12593 3.043 down down correct
GTEC.US Greenland Technologies Holding Corporation 20200925 0 2.47 2.75 2.34 2.44 82886 2.44 down down correct
GTH.US Genetron Holdings Limited 20200925 0 9.21 10.38 9.19 10.15 110300 10.15 up up correct
GTHX.US G1 Therapeutics Inc 20200925 0 12.22 12.45 11.82 12.09 843000 12.09 down up incorrect
GTIM.US Good Times Restaurants Inc 20200925 0 1.35 1.35 1.32 1.32 4000 1.32 down down correct
GTX.US Garrett Motion Inc 20200925 0 1.46 1.8 1.45 1.75 8773510 1.75 up up correct
GTYH.US GTY Technology Holdings Inc 20200925 0 2.31 2.41 2.2 2.38 32900 2.38 up up correct
GURE.US Gulf Resources Inc 20200925 0 4.85 5.07 4.85 5.07 4167 5.07 up up correct
GVP.US GSE Systems Inc 20200925 0 0.95 1.04 0.95 1.01 46300 1.01 up up correct
GWGH.US GWG Holdings Inc 20200925 0 8.235 8.41 8.12 8.33 3300 8.33 up up correct
GWRS.US Global Water Resources Inc 20200925 0 10.3095 11.03 10.3095 10.83 22238 10.5904 up up correct
HA.US Hawaiian Holdings Inc 20200925 0 12.45 12.82 12.33 12.8 923389 12.8 up up correct
HAFC.US Hanmi Financial Corporation 20200925 0 7.66 7.87 7.66 7.74 220512 7.47 up up correct
HAIN.US The Hain Celestial Group Inc 20200925 0 32.77 33.41 32.62 33.17 510991 33.17 up up correct
HALL.US Hallmark Financial Services Inc 20200925 0 2.61 2.73 2.59 2.7 195300 2.7 up up correct
HALO.US Halozyme Therapeutics Inc 20200925 0 25.61 26.24 25.47 26.06 1025615 26.06 up up correct
HAPP.US Happiness Biotech Group Limited 20200925 0 1.84 2.25 1.78 1.8 2105700 1.8 down down correct
HARP.US Harpoon Therapeutics Inc 20200925 0 15.22 15.815 15.19 15.47 124300 15.47 up down incorrect
HAS.US Hasbro Inc 20200925 0 76.05 77.23 75.4 76.97 693748 74.2368 up up correct
HAYN.US Haynes International Inc 20200925 0 17.24 17.505 17.155 17.37 77843 16.7772 up up correct
HBAN.US Huntington Bancshares Incorporated 20200925 0 8.55 8.84 8.52 8.82 6537407 8.3739 up up correct
HBCP.US Home Bancorp Inc 20200925 0 23.15 23.9 23.15 23.68 8920 22.9116 up down incorrect
HBIO.US Harvard Bioscience Inc 20200925 0 2.75 3.05 2.75 2.99 359241 2.99 up up correct
HBMD.US Howard Bancorp Inc 20200925 0 8.89 9.03 8.78 8.84 21800 8.84 down down correct
HBNC.US Horizon Bancorp Inc 20200925 0 9.43 9.62 9.4202 9.59 201114 9.1985 up up correct
HBP.US Huttig Building Products Inc 20200925 0 2.03 2.19 2.03 2.13 34200 2.13 up down incorrect
HBT.US HBT Financial Inc 20200925 0 11.01 11.2 11.01 11.01 30000 10.5036
HCAT.US Health Catalyst Inc 20200925 0 35.09 36.3 34.645 36.03 570700 36.03 up up correct
HCCC.US Healthcare Capital Corp 20200925 0 0.28 0.28 0.28 0.28 0 0.28
HCCI.US Heritage 20200925 0 12.7 13.22 12.7 13.1 26400 13.1 up up correct
HCDI.US Harbor Custom Development Inc 20200925 0 5.12 5.25 4.9 5.08 20800 5.08 down up incorrect
HCKT.US The Hackett Group Inc 20200925 0 11.46 11.5699 11.46 11.5 110084 11.1737 up down incorrect
HCM.US HUTCHMED (China) Limited 20200925 0 31.68 32.9 31.6 32.9 161800 32.9 up up correct
HCSG.US Healthcare Services Group Inc 20200925 0 20.77 21.27 20.71 21.09 297902 20.2236 up up correct
HDSN.US Hudson Technologies Inc 20200925 0 1.14 1.16 1.12 1.14 19600 1.14
HEAR.US Turtle Beach Corporation 20200925 0 16.75 17.06 16.47 16.87 301200 16.87 up up correct
HEC.US Hudson Executive Investment Corp 20200925 0 9.83 9.85 9.83 9.85 3500 9.85 up up correct
HEES.US H&E Equipment Services Inc 20200925 0 18.74 19.04 18.34 18.85 235920 18.1146 up up correct
HELE.US Helen of Troy Limited 20200925 0 187.88 187.88 184.03 185.9 161468 185.9 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20200925 0 2.88 3.141 2.8 3.04 140714 3.04 up up correct
HEXO.US HEXO Corp. Common Shares 20200925 0 0.645 0.66 0.6329 0.6584 3928436 2.6336 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20200925 0 23.1169 23.34 23.1169 23.3 2844 11.3319 up up correct
HFFG.US HF Foods Group Inc 20200925 0 6.06 6.37 6.06 6.33 94600 6.33 up up correct
HFWA.US Heritage Financial Corporation 20200925 0 17.57 18.03 17.57 17.78 113813 17.0594 up up correct
HGBL.US Heritage Global Inc 20200925 0 2.38 2.45 2.25 2.25 13210 2.25 down down correct
HGEN.US Humanigen Inc 20200925 0 9.56 10.6 9.55 9.77 445326 9.77 up up correct
HGSH.US China HGS Real Estate Inc 20200925 0 0.898 0.9748 0.85 0.9372 31387 0.9372 up up correct
HHR.US HeadHunter Group PLC 20200925 0 24.09 24.486 23.62 23.84 122000 23.4915 down down correct
HIBB.US Hibbett Inc 20200925 0 36.92 38.08 36.86 37.65 344499 37.3108 up up correct
HIFS.US Hingham Institution for Savings 20200925 0 183.13 183.95 183.13 183.95 2002 181.6287 up up correct
HIHO.US Highway Holdings Limited 20200925 0 2.96 3.1 2.7 3.03 84236 2.88 up up correct
HIMX.US Himax Technologies Inc 20200925 0 3.38 3.38 3.28 3.35 498809 3.2896 down down correct
HITI.US High Tide Inc. Common Shares 20200925 0 0.17 0.18 0.165 0.165 642822 0.165 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20200925 0 0.297 0.3 0.26 0.272 1489386 0.272 down down correct
HJLI.US Hancock Jaffe Laboratories Inc 20200925 0 0.4251 0.4279 0.405 0.4248 1169077 10.62 down up incorrect
HLBZ.US Helbiz Inc 20200925 0 10.1 10.1 10.034 10.05 3346 10.05 down down correct
HLBZW.US Helbiz Inc 20200925 0 0.55 0.55 0.49 0.49 178155 0.49 down up incorrect
HLG.US Hailiang Education Group Inc 20200925 0 48 48 47.21 47.66 4600 47.66 down down correct
HLIT.US Harmonic Inc 20200925 0 5.32 5.345 5.2 5.21 516378 5.21 down down correct
HLNE.US Hamilton Lane Incorporated 20200925 0 59.88 61.955 59.64 61.81 429551 60.6429 up up correct
HMHC.US Houghton Mifflin Harcourt Company 20200925 0 1.65 1.7 1.6 1.66 1170182 1.66 up up correct
HMST.US HomeStreet Inc 20200925 0 24.59 25.255 24.59 24.96 203221 24.2681 up up correct
HMTV.US Hemisphere Media Group Inc 20200925 0 8.9 8.9 8.69 8.73 27800 8.73 down down correct
HNNA.US Hennessy Advisors Inc 20200925 0 8.75 8.96 8.75 8.81 1954 8.2052 up up correct
HNRG.US Hallador Energy Company 20200925 0 0.65 0.68 0.631 0.653 134200 0.653 up up correct
HOFT.US Hooker Furniture Corporation 20200925 0 25.58 25.9 24.98 25.29 64340 24.5442 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20200925 0 2.5 2.62 2.5 2.55 111000 2.55 up up correct
HOFVW.US Hall of Fame Village LLC 20200925 0 0.318 0.32 0.2801 0.3147 21687 0.3147 down down correct
HOLI.US Hollysys Automation Technologies Ltd 20200925 0 10.59 10.64 10.47 10.62 182267 10.4458 up up correct
HOLX.US Hologic Inc 20200925 0 63.05 64.44 62.45 64.35 1112902 64.35 up up correct
HON.US Honeywell International Inc 20200925 0 157.65 162.06 157.17 161.49 2594305 158.0458 up down incorrect
HONE.US HarborOne Bancorp Inc 20200925 0 7.68 7.82 7.59 7.78 151961 7.6506 up up correct
HOOK.US HOOKIPA Pharma Inc 20200925 0 9.56 10.04 9.5 9.95 52700 9.95 up up correct
HOPE.US Hope Bancorp Inc 20200925 0 7.15 7.35 7.15 7.295 811909 6.8775 up up correct
HOTH.US Hoth Therapeutics Inc 20200925 0 1.98 2.04 1.91 1.95 117100 1.95 down down correct
HPK.US HighPeak Energy Inc 20200925 0 7.02 7.02 7 7.01 8600 6.9323 down up incorrect
HPKEW.US HighPeak Energy Inc 20200925 0 0.9 0.9 0.9 0.9 0 0.9
HQI.US HireQuest Inc 20200925 0 7.57 7.86 7.57 7.7 10300 7.5616 up up correct
HQY.US HealthEquity Inc 20200925 0 45.82 47.87 45.82 47.57 989282 47.57 up down incorrect
HRMY.US Harmony Biosciences Holdings Inc 20200925 0 32.11 34.46 32.11 33.81 52400 33.81 up up correct
HROW.US Harrow Health Inc 20200925 0 5.47 6.02 5.47 5.87 97417 5.87 up down incorrect
HRTX.US Heron Therapeutics Inc 20200925 0 14.53 14.84 14.35 14.61 738318 14.61 up up correct
HRZN.US Horizon Technology Finance Corporation 20200925 0 11.7 12 11.66 11.91 123719 10.7859 up up correct
HSAQ.US Health Sciences Acquisitions Corporation 2 20200925 0 11.2 11.225 10.95 11.05 1800 11.05 down down correct
HSDT.US Helius Medical Technologies Inc 20200925 0 0.3813 0.404 0.38 0.3896 57902 13.636 up up correct
HSIC.US Henry Schein Inc 20200925 0 57.6 58.89 57.34 58.79 1193966 58.79 up up correct
HSII.US Heidrick & Struggles International Inc 20200925 0 19.51 19.51 19.03 19.08 140669 18.6881 down up incorrect
HSKA.US Heska Corporation 20200925 0 96.64 99.83 96.27 98.62 69400 98.62 up up correct
HSON.US Hudson Global Inc 20200925 0 9.37 9.61 9.37 9.61 1400 9.61 up up correct
HSQBX.US HSQBX 20200925 0 24.93 24.93 24.93 24.93 0 24.3324
HSQIX.US Henderson International Select Equity I 20200925 0 24.98 24.98 24.98 24.98 0 24.1576
HST.US Host Hotels & Resorts Inc 20200925 0 10.11 10.695 10.11 10.64 7459442 10.64 up up correct
HSTM.US HealthStream Inc 20200925 0 19.56 20.06 19.53 19.97 151192 19.97 up down incorrect
HSTO.US Histogen Inc 20200925 0 1.47 1.4761 1.4 1.45 25187 1.45 down down correct
HTBI.US HomeTrust Bancshares Inc 20200925 0 13.37 13.63 13.34 13.48 51040 13.2591 up down incorrect
HTBK.US Heritage Commerce Corp 20200925 0 6.13 6.33 6.13 6.31 226950 5.9129 up up correct
HTBX.US Heat Biologics Inc 20200925 0 1.21 1.3 1.2 1.28 597546 8.96 up up correct
HTGM.US HTG Molecular Diagnostics Inc 20200925 0 0.29 0.3258 0.29 0.3194 152486 4.791 up up correct
HTHT.US Huazhu Group Limited 20200925 0 42 42.95 41.56 42.69 2102471 42.69 up up correct
HTIA.US Healthcare Trust Inc 20200925 0 21.5 21.5 21.5 21.5 500 19.5399
HTLD.US Heartland Express Inc 20200925 0 18.67 18.87 18.59 18.655 530033 18.0198 down down correct
HTLF.US Heartland Financial USA Inc 20200925 0 28.63 29.39 28.63 29.31 71254 28.5921 up up correct
HTLFP.US Heartland Financial USA Inc 20200925 0 26.92 27.08 26.92 27.08 4700 24.9394 up down incorrect
HTOO.US Fusion Fuel Green PLC 20200925 0 10.71 10.85 10.62 10.75 95699 10.75 up up correct
HUBG.US Hub Group Inc 20200925 0 49.35 50 49.205 49.53 182092 49.53 up up correct
HUGE.US FSD Pharma Inc 20200925 0 2.64 2.69 2.61 2.68 57432 2.68 up up correct
HUIZ.US Huize Holding Limited 20200925 0 7.6101 8.1935 7.6101 8.1463 3528 8.1463 up up correct
HURC.US Hurco Companies Inc 20200925 0 28.92 29.925 28.92 29.1 9425 28.4697 up up correct
HURN.US Huron Consulting Group Inc 20200925 0 38.07 39.4075 37.9625 39.18 114704 39.18 up up correct
HUSN.US Hudson Capital Inc 20200925 0 0.355 0.45 0.355 0.4001 290396 2.0005 up down incorrect
HUT.US Hut 8 Mining Corp. Common Shares 20200925 0 0.585 0.7147 0.585 0.6999 480682 0.6999 up up correct
HVBC.US HV Bancorp Inc 20200925 0 12.723 13.4 12.723 12.965 1600 12.965 up up correct
HWBK.US Hawthorn Bancshares Inc 20200925 0 16.566 17.2115 16.4489 16.9615 5848 16.4364 up up correct
HWC.US Hancock Whitney Corporation 20200925 0 17.5 18.35 17.42 18.24 474068 17.6466 up up correct
HWCPZ.US HWCPZ 20200925 0 26.5 26.85 26.39 26.85 29100 25.0023 up up correct
HWKN.US Hawkins Inc 20200925 0 45.06 45.32 44.46 45.13 37572 22.136 up up correct
HX.US Xiaobai Maimai Inc 20200925 0 1.52 1.78 1.43 1.4499 334419 1.4499 down down correct
HYAC.US Haymaker Acquisition Corp. III 20200925 0 10.038 10.038 9.99 10 204300 10 down down correct
HYACU.US Haymaker Acquisition Corp. III 20200925 0 10.35 10.35 10.35 10.35 0 10.35
HYACW.US Haymaker Acquisition Corp. III 20200925 0 1 1.185 1 1 10853 1
HYMC.US Hycroft Mining Holding Corporation 20200925 0 12.16 12.2 10.23 10.9 233600 10.9 down down correct
HYMCW.US Hycroft Mining Holding Corporation 20200925 0 1.71 1.84 1.52 1.66 139006 1.66 down down correct
HYMCZ.US Hycroft Mining Holding Corporation 20200925 0 0.2801 0.44 0.2801 0.44 92918 0.44 up up correct
HYRE.US HyreCar Inc 20200925 0 3.38 3.39 3.26 3.32 45600 3.32 down down correct
HZNP.US Horizon Therapeutics Public Limited Company 20200925 0 75.69 78.5 74.76 78.25 1498270 78.25 up up correct
IART.US Integra LifeSciences Holdings Corporation 20200925 0 45.26 46.99 45.2 46.95 500653 46.95 up up correct
IBCP.US Independent Bank Corporation 20200925 0 12.14 12.42 12.14 12.41 76469 11.7915 up up correct
IBEX.US IBEX Limited 20200925 0 10.52 14.15 10.5 13.75 544300 13.75 up up correct
IBKR.US Interactive Brokers Group Inc 20200925 0 46.53 47.63 46.43 47.47 250918 47.1117 up up correct
IBOC.US International Bancshares Corporation 20200925 0 25.3 26 25.3 25.66 183425 24.9355 up down incorrect
IBTX.US Independent Bank Group Inc 20200925 0 41.44 42.67 41.44 42.47 174545 41.4501 up up correct
ICAD.US iCAD Inc 20200925 0 8.61 9.27 8.51 9.16 241400 9.16 up up correct
ICBK.US County Bancorp Inc 20200925 0 17.93 18.07 17.04 17.9 11516 17.5748 down down correct
ICCC.US ImmuCell Corporation 20200925 0 5.32 5.49 5.27 5.49 16200 5.49 up up correct
ICCH.US ICC Holdings Inc 20200925 0 12 12 11.7 11.7 1400 11.7 down down correct
ICFI.US ICF International Inc 20200925 0 61.73 62.81 61.2601 62.7 76725 62.2134 up down incorrect
ICHR.US Ichor Holdings Ltd 20200925 0 21.64 21.64 20.79 21.2 249900 21.2 down down correct
ICLK.US iClick Interactive Asia Group Limited 20200925 0 6.5 6.54 6.1 6.51 1679700 6.51 up up correct
ICLR.US ICON Public Limited Company 20200925 0 178.62 184.18 177.78 183.14 377748 183.14 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20200925 0 3.86 4.057 3.7527 3.8 6382 3.4746 down down correct
ICPT.US Intercept Pharmaceuticals Inc 20200925 0 39.69 40.81 39.57 40.42 495491 40.42 up up correct
ICUI.US ICU Medical Inc 20200925 0 182.16 186.6125 180.75 186.47 134186 186.47 up up correct
IDCC.US InterDigital Inc 20200925 0 56.1 56.91 56.095 56.61 104132 55.1432 up up correct
IDEX.US Ideanomics Inc 20200925 0 0.9 1.04 0.8737 0.97 13520800 0.97 up up correct
IDN.US Intellicheck Inc 20200925 0 6.54 6.8 6.44 6.76 85131 6.76 up up correct
IDRA.US Idera Pharmaceuticals Inc 20200925 0 2.07 2.34 2.07 2.28 123100 2.28 up up correct
IDXX.US IDEXX Laboratories Inc 20200925 0 364.95 380.65 364.58 377.83 380960 377.83 up up correct
IDYA.US IDEAYA Biosciences Inc 20200925 0 11.69 11.864 11.2 11.63 106000 11.63 down down correct
IEA.US Infrastructure and Energy Alternatives Inc 20200925 0 3.85 5.4 3.85 5.13 864200 5.13 up up correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20200925 0 0.26 0.3499 0.2531 0.31 336706 0.31 up up correct
IEP.US Icahn Enterprises L.P 20200925 0 47.51 48.11 47.51 48.02 49851 40.0472 up down incorrect
IESC.US IES Holdings Inc 20200925 0 29.56 30.41 29.55 30.1 39200 30.1 up up correct
IFMK.US iFresh Inc 20200925 0 0.712 0.745 0.7 0.743 32100 0.743 up up correct
IFRX.US InflaRx N.V 20200925 0 4.15 4.495 4.12 4.47 133960 4.47 up down incorrect
IGIC.US International General Insurance Holdings Ltd 20200925 0 7.18 7.18 6.75 6.79 1100 6.5332 down down correct
IGICW.US International General Insurance Holdings Ltd 20200925 0 0.5651 0.57 0.5 0.55 13068 0.55 down down correct
IGMS.US IGM Biosciences Inc 20200925 0 72.43 74.15 70.711 74.15 197700 74.15 up up correct
IHRT.US iHeartMedia Inc 20200925 0 7.7 8 7.6254 7.93 213734 7.93 up up correct
III.US Information Services Group Inc 20200925 0 2.03 2.065 2.03 2.06 19412 2.0331 up down incorrect
IIIV.US i3 Verticals Inc 20200925 0 24.21 25.07 24.2 24.87 167800 24.87 up up correct
IIN.US IntriCon Corporation 20200925 0 11.79 11.98 11.62 11.72 26500 11.72 down down correct
IIVI.US II 20200925 0 39.44 40.06 38.89 40.05 986016 40.05 up up correct
IIVIP.US II 20200925 0 185 185 185 185 500 175.6258
IKNX.US IKONICS Corporation 20200925 0 3.31 3.33 3.3 3.33 2496 3.33 up up correct
ILMN.US Illumina Inc 20200925 0 284.43 302.23 279.88 299.89 4336929 299.89 up up correct
ILPT.US Industrial Logistics Properties Trust 20200925 0 20.5 21.19 20.5 21.12 253690 19.976 up up correct
IMAB.US I 20200925 0 37.86 40.23 37.86 38.22 47200 38.22 up up correct
IMAC.US IMAC Holdings Inc 20200925 0 0.718 0.8 0.69 0.745 117000 0.745 up up correct
IMACW.US IMAC Holdings Inc 20200925 0 0.1399 0.1399 0.1101 0.1101 13289 0.1101 down down correct
IMBI.US iMedia Brands Inc 20200925 0 5.95 5.97 5.36 5.65 48800 5.65 down down correct
IMCC.US IM Cannabis Corp 20200925 0 1.3 1.33 1.28 1.3 55324 1.3
IMGN.US ImmunoGen Inc 20200925 0 3.51 3.7 3.48 3.68 1186475 3.68 up up correct
IMKTA.US Ingles Markets Incorporated 20200925 0 36.71 37.02 36.15 36.49 87906 35.9092 down down correct
IMMP.US Immutep Limited 20200925 0 1.74 1.78 1.67 1.71 129990 1.71 down down correct
IMMR.US Immersion Corporation 20200925 0 6.79 6.95 6.775 6.92 269375 6.92 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20200925 0 18.35 18.5899 18.2 18.53 13596 17.8433 up up correct
IMRA.US IMARA Inc 20200925 0 22.17 22.73 21.7 22.25 21600 22.25 up down incorrect
IMRN.US Immuron Limited 20200925 0 7.323 7.39 6.91 7.3 66089 7.3 down down correct
IMRNW.US Immuron Ltd 20200925 0 1.49 1.5 1.4737 1.4937 1707 1.4937 up up correct
IMTE.US Integrated Media Technology Limited 20200925 0 3.75 3.96 3.75 3.8 6324 3.8 up up correct
IMTX.US Immatics N.V 20200925 0 9.47 10.49 9.4 10.13 165500 10.13 up up correct
IMTXW.US immatics biotechnologies GmbH 20200925 0 2.75 3.38 2.7 3.37 33416 3.37 up up correct
IMUX.US Immunic Inc 20200925 0 15.35 16.57 15.31 16.41 432126 16.41 up up correct
IMV.US IMV Inc 20200925 0 4.34 4.68 4.34 4.42 166100 4.42 up up correct
IMVT.US Immunovant Inc 20200925 0 34.49 36.1 34.49 35.63 221400 35.63 up up correct
IMXI.US International Money Express Inc 20200925 0 14.77 15.13 14.64 15 170800 15 up down incorrect
INBK.US First Internet Bancorp 20200925 0 14.8838 14.8838 14.045 14.3 32258 14.1313 down down correct
INBKZ.US INBKZ 20200925 0 23.08 23.2 23.02 23.2 1600 21.6005 up up correct
INBX.US Inhibrx Inc 20200925 0 18.12 18.24 17.51 18.13 43700 18.13 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20200925 0 0.85 0.85 0.85 0.85 233 0.85
INCY.US Incyte Corporation 20200925 0 84.68 87.35 84.06 86.55 1378117 86.55 up up correct
INDB.US Independent Bank Corp 20200925 0 49.85 50.4 49.524 50.12 172728 48.6165 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20200925 0 10.243 10.25 10.17 10.25 60800 10.25 up up correct
INDP.US Indaptus Therapeutics Inc 20200925 0 18.4 20.08 18.4 19.84 11214 19.84 up up correct
INDT.US INDUS Realty Trust Inc 20200925 0 52 52.7 51.61 51.61 3600 49.972 down down correct
INFI.US Infinity Pharmaceuticals Inc 20200925 0 1.03 1.09 1.03 1.07 142003 1.07 up up correct
INFN.US Infinera Corporation 20200925 0 5.86 5.975 5.78 5.84 1269469 5.84 down down correct
INGN.US Inogen Inc 20200925 0 27.46 28.47 27.24 28.43 155011 28.43 up up correct
INMB.US INmune Bio Inc 20200925 0 10.34 11.16 9.99 11.09 96100 11.09 up up correct
INMD.US InMode Ltd 20200925 0 34.9 36.8 34.9 36.09 1046976 18.045 up down incorrect
INO.US Inovio Pharmaceuticals Inc 20200925 0 15.85 16.96 15.85 16.94 13539830 16.94 up up correct
INOD.US Innodata Inc 20200925 0 2.37 2.37 2.25 2.25 34800 2.25 down down correct
INOV.US Inovalon Holdings Inc 20200925 0 24.82 26.265 23.96 26.07 497074 26.07 up up correct
INPX.US Inpixon 20200925 0 1.03 1.03 1 1.01 738669 1.01 down down correct
INSE.US Inspired Entertainment Inc 20200925 0 2.93 3.01 2.8104 2.98 63623 2.98 up up correct
INSG.US Inseego Corp 20200925 0 10.65 11.15 10.63 11.12 1570200 11.12 up down incorrect
INSM.US Insmed Incorporated 20200925 0 33.41 33.85 32.93 33.61 746294 33.61 up down incorrect
INTC.US Intel Corporation 20200925 0 48.96 50.28 48.75 49.94 26633411 48.3281 up down incorrect
INTG.US The InterGroup Corporation 20200925 0 32 32 32 32 0 32
INTU.US Intuit Inc 20200925 0 309.9 318.79 307.77 318.5 1239803 316.7605 up up correct
INTZ.US Intrusion Inc 20200925 0 14.85 15.27 14.85 15.2 10611 15.2 up up correct
INVA.US Innoviva Inc 20200925 0 10.71 10.81 10.605 10.74 444775 10.74 up down incorrect
INVE.US Identiv Inc 20200925 0 5.64 5.94 5.59 5.85 81450 5.85 up up correct
INVO.US INVO Bioscience Inc 20200925 0 4.15 4.24 4.04 4.04 619 6.464 down up incorrect
INVZ.US Innoviz Technologies Ltd 20200925 0 9.76 9.81 9.76 9.81 2893 9.81 up up correct
INZY.US Inozyme Pharma Inc 20200925 0 21.83 22.76 21.25 22 13900 22 up down incorrect
IONM.US Assure Holdings Corp. Common Stock 20200925 0 0.77 0.8 0.708 0.791 9700 0.791 up down incorrect
IONS.US Ionis Pharmaceuticals Inc 20200925 0 48.65 49.07 47.52 48.7 1007278 48.7 up up correct
IOSP.US Innospec Inc 20200925 0 63.15 63.9827 63 63.2 99090 62.0432 up up correct
IOVA.US Iovance Biotherapeutics Inc 20200925 0 31.52 31.88 30.8405 31.81 1335893 31.81 up up correct
IPA.US ImmunoPrecise Antibodies Ltd 20200925 0 1.87 1.9344 1.8 1.91 191772 1.91 up up correct
IPAR.US Inter Parfums Inc 20200925 0 36.46 37.31 36.46 37.03 76005 36.5567 up up correct
IPDN.US Professional Diversity Network Inc 20200925 0 0.7807 1.4 0.7601 1.24 2995355 1.24 up up correct
IPGP.US IPG Photonics Corporation 20200925 0 163.24 165.2 160.88 164.98 169124 164.98 up up correct
IPHA.US Innate Pharma S.A 20200925 0 3.65 3.865 3.65 3.865 6500 3.865 up up correct
IPLDP.US Interstate Power and Light Company 20200925 0 25.75 25.79 25.74 25.78 2900 24.2316 up up correct
IPWR.US Ideal Power Inc 20200925 0 6.59 7.42 6.22 6.3 100323 6.3 down down correct
IQ.US iQIYI Inc 20200925 0 23.6 23.6 22.77 23.29 5122300 23.29 down up incorrect
IRBT.US iRobot Corporation 20200925 0 76.02 76.76 75.295 76.6 272218 76.6 up down incorrect
IRCP.US IRSA Propiedades Comerciales S.A 20200925 0 7.5 7.75 7.335 7.44 143644 5.4576 down up incorrect
IRDM.US Iridium Communications Inc 20200925 0 23.84 24.72 23.69 24.7 862377 24.7 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20200925 0 87 87.8 86.8 87.8 506 87.8 up down incorrect
IRIX.US IRIDEX Corporation 20200925 0 1.8718 1.9886 1.8718 1.9 700 1.9 up up correct
IRMD.US IRadimed Corporation 20200925 0 20.52 21.15 20.52 21.04 35000 21.04 up up correct
IROQ.US IF Bancorp Inc 20200925 0 15.73 15.73 15.1545 15.3 882 15.0698 down up incorrect
IRTC.US iRhythm Technologies Inc 20200925 0 221.33 227.98 221.33 227.16 151300 227.16 up down incorrect
IRWD.US Ironwood Pharmaceuticals Inc 20200925 0 9.49 9.515 9.32 9.45 899610 9.45 down down correct
ISBC.US Investors Bancorp Inc 20200925 0 6.94 7.055 6.88 7 1390460 6.6309 up up correct
ISEE.US IVERIC bio Inc 20200925 0 4.89 5.38 4.87 5.33 771845 5.33 up up correct
ISIG.US Insignia Systems Inc 20200925 0 0.6398 0.6398 0.6091 0.6291 1822 4.4037 down down correct
ISRG.US Intuitive Surgical Inc 20200925 0 654.66 677.92 653 673.73 522276 224.5767 up down incorrect
ISSC.US Innovative Solutions and Support Inc 20200925 0 6.72 7.03 6.72 6.89 21267 6.4483 up up correct
ISTR.US Investar Holding Corporation 20200925 0 12.5 13.02 12.4 12.6 20783 12.3569 up up correct
ISUN.US iSun Inc 20200925 0 6.56 7.34 4.93 5.14 4236031 5.14 down down correct
ITCI.US Intra 20200925 0 26.29 27.49 26.2 26.88 1318253 26.88 up down incorrect
ITI.US Iteris Inc 20200925 0 4.01 4.12 3.99 4.08 136700 4.08 up down incorrect
ITIC.US Investors Title Company 20200925 0 135.2 138 135.04 135.35 15524 113.6346 up up correct
ITMR.US Itamar Medical Ltd 20200925 0 20.7 21.74 20.7 21.61 2600 21.61 up up correct
ITOS.US iTeos Therapeutics Inc 20200925 0 21.5 25.31 21.5 24.18 107400 24.18 up up correct
ITRI.US Itron Inc 20200925 0 55.19 58.2 55.19 56.23 392040 56.23 up down incorrect
ITRM.US Iterum Therapeutics plc 20200925 0 0.6503 0.6683 0.622 0.65 69901 0.65 down down correct
ITRN.US Ituran Location and Control Ltd 20200925 0 13.62 14.03 13.41 14.01 27223 13.4968 up up correct
IVA.US Inventiva S.A 20200925 0 11.35 11.49 11.16 11.28 23500 11.28 down up incorrect
IVAC.US Intevac Inc 20200925 0 5.28 5.5 5.27 5.49 29756 5.49 up up correct
IZEA.US IZEA Worldwide Inc 20200925 0 0.9333 0.9798 0.92 0.9756 1092286 0.9756 up up correct
JACK.US Jack in the Box Inc 20200925 0 80.46 80.77 79 80.24 437254 78.5385 down down correct
JAGX.US Jaguar Health Inc 20200925 0 0.3 0.336 0.3 0.3117 7642212 0.9351 up up correct
JAKK.US JAKKS Pacific Inc 20200925 0 3.73 3.9299 3.73 3.82 42363 3.82 up up correct
JAMF.US Jamf Holding Corp 20200925 0 34.25 34.94 33.61 34.24 165200 34.24 down down correct
JAN.US JanOne Inc 20200925 0 4.16 4.52 4.05 4.28 43623 4.28 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20200925 0 137.89 140.17 136.4 139.58 454956 139.58 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20200925 0 129.94 131.05 129.13 129.33 794903 128.1432 down down correct
JBLU.US JetBlue Airways Corporation 20200925 0 11.24 11.55 11.12 11.53 9348736 11.53 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20200925 0 73.26 74.99 73.26 74.06 34726 70.2577 up up correct
JCS.US Communications Systems Inc 20200925 0 4 4.07 3.9 3.95 5576 2.312 down down correct
JCTCF.US Jewett 20200925 0 7.25 7.87 7.25 7.87 297 7.87 up down incorrect
JD.US JD.com Inc 20200925 0 72.88 75.18 71.76 74.67 12517600 74.67 up up correct
JFIN.US Jiayin Group Inc 20200925 0 2.88 3.05 2.88 2.9 69700 2.9 up up correct
JFU.US 9F Inc 20200925 0 0.79 0.966 0.775 0.858 1791000 0.858 up up correct
JG.US Aurora Mobile Limited 20200925 0 1.54 1.54 1.5 1.51 11300 1.51 down up incorrect
JJSF.US J & J Snack Foods Corp 20200925 0 127.27 129.34 126.44 128.89 120407 125.883 up up correct
JKHY.US Jack Henry & Associates Inc 20200925 0 158.86 161.09 157.02 161 577330 158.6785 up up correct
JMPNZ.US JMPNZ 20200925 0 21.125 21.125 21.125 21.125 400 19.7013
JNCE.US Jounce Therapeutics Inc 20200925 0 7.86 8.42 7.76 8.23 416500 8.23 up up correct
JOBS.US 51job Inc 20200925 0 77.19 78.3 75.935 77.41 126899 77.41 up up correct
JOUT.US Johnson Outdoors Inc 20200925 0 80.36 83.23 80.12 82.05 44715 81.2249 up up correct
JRJC.US China Finance Online Co. Limited 20200925 0 8.1 8.13 7.11 7.51 150100 7.51 down down correct
JRSH.US Jerash Holdings (US) Inc 20200925 0 4.715 4.79 4.57 4.58 9799 4.404 down down correct
JRVR.US James River Group Holdings Ltd 20200925 0 42.71 43.34 42.58 43.18 171559 41.4214 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20200925 0 21.125 21.9791 21.125 21.69 15754 20.3975 up up correct
JVA.US Coffee Holding Co. Inc 20200925 0 3.16 3.27 3.15 3.23 23000 3.23 up up correct
JYNT.US The Joint Corp 20200925 0 16.42 17.585 16.22 17.35 35064 17.35 up down incorrect
KALA.US Kala Pharmaceuticals Inc 20200925 0 7.77 8.04 7.52 7.78 1246500 7.78 up up correct
KALU.US Kaiser Aluminum Corporation 20200925 0 51.52 52.09 50.49 50.5 150098 48.9932 down down correct
KALV.US KalVista Pharmaceuticals Inc 20200925 0 12.74 12.94 12.57 12.89 31582 12.89 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20200925 0 4.56 4.839 4.32 4.32 13693 4.32 down down correct
KBAL.US Kimball International Inc 20200925 0 10.37 10.6 10.37 10.46 89173 10.0732 up up correct
KBNT.US Kubient Inc 20200925 0 2.9 2.92 2.47 2.66 380900 2.66 down down correct
KBNTW.US Kubient Inc 20200925 0 0.825 0.8799 0.63 0.73 26421 0.73 down up incorrect
KBSF.US KBS Fashion Group Limited 20200925 0 1.75 1.86 1.75 1.8055 14660 1.8055 up up correct
KC.US Kingsoft Cloud Holdings Limited 20200925 0 29.55 29.58 27.6 28.57 3308400 28.57 down up incorrect
KDMN.US Kadmon Holdings Inc 20200925 0 3.75 3.94 3.72 3.8 1763600 3.8 up up correct
KDNY.US Chinook Therapeutics Inc 20200925 0 11.35 11.95 11.2 11.7 37642 11.7 up up correct
KDP.US Keurig Dr Pepper Inc 20200925 0 27.14 27.95 27.1 27.875 4276586 27.1799 up up correct
KE.US Kimball Electronics Inc 20200925 0 11.17 11.4 11 11.2 60262 11.2 up up correct
KELYA.US Kelly Services Inc 20200925 0 16.09 16.37 16.01 16.31 109842 16.2253 up up correct
KELYB.US Kelly Services Inc 20200925 0 16.05 17.56 16.05 16.69 8862 16.651 up up correct
KEQU.US Kewaunee Scientific Corporation 20200925 0 9.05 9.07 8.97 9 1600 9 down up incorrect
KERN.US Akerna Corp 20200925 0 3.64 3.89 3.57 3.6 89042 3.6 down down correct
KERNW.US Akerna Corp 20200925 0 0.42 0.42 0.3759 0.4083 5046 0.4083 down down correct
KFFB.US Kentucky First Federal Bancorp 20200925 0 6.075 6.075 6.07 6.07 8381 5.635 down down correct
KFRC.US Kforce Inc 20200925 0 32.12 32.6236 32.02 32.29 60458 31.6292 up down incorrect
KHC.US The Kraft Heinz Company 20200925 0 28.88 29.22 28.562 29.13 5704798 27.6117 up down incorrect
KIDS.US OrthoPediatrics Corp 20200925 0 42.28 44.03 42.26 43.87 108100 43.87 up up correct
KINS.US Kingstone Companies Inc 20200925 0 5.91 6.09 5.7388 6.03 17359 5.8508 up up correct
KIRK.US Kirkland's Inc 20200925 0 7.79 8.19 7.6113 8.09 583751 8.09 up up correct
KLAC.US KLA Corporation 20200925 0 183.71 188.62 181.58 187.91 906859 185.0322 up up correct
KLDO.US Kaleido Biosciences Inc 20200925 0 8.93 9.29 8.07 8.92 1031300 8.92 down up incorrect
KLIC.US Kulicke and Soffa Industries Inc 20200925 0 22.15 22.28 21.8625 22.09 255805 21.7625 down down correct
KLXE.US KLX Energy Services Holdings Inc 20200925 0 4.28 4.48 4.05 4.12 49736 4.12 down up incorrect
KMDA.US Kamada Ltd 20200925 0 8.5 8.62 8.32 8.42 161900 8.42 down down correct
KMPH.US KemPharm Inc 20200925 0 0.6938 0.7045 0.68 0.702 6386 11.232 up up correct
KNDI.US Kandi Technologies Group Inc 20200925 0 5.48 5.94 5.41 5.85 1398244 5.85 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20200925 0 15.21 15.93 15.17 15.82 354500 15.82 up up correct
KNSL.US Kinsale Capital Group Inc 20200925 0 172.13 177.29 172.11 175.69 85910 175.289 up up correct
KOD.US Kodiak Sciences Inc 20200925 0 54.6 58.4 54 58.33 453000 58.33 up up correct
KOPN.US Kopin Corporation 20200925 0 1.23 1.3 1.23 1.28 230700 1.28 up down incorrect
KOR.US Corvus Gold Inc 20200925 0 2.84 2.8599 2.72 2.78 104748 2.78 down down correct
KOSS.US Koss Corporation 20200925 0 2.22 2.25 2.2023 2.215 1584 2.215 down down correct
KPLT.US Katapult Holdings Inc 20200925 0 10 10 10 10 1400 10
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20200925 0 0.9699 0.97 0.9691 0.97 3600 0.97 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20200925 0 3.68 3.9 3.62 3.88 21400 3.88 up up correct
KPTI.US Karyopharm Therapeutics Inc 20200925 0 14.74 15.17 14.4 14.84 2115291 14.84 up up correct
KRKR.US 36Kr Holdings Inc 20200925 0 2.32 2.426 2.29 2.42 38900 2.42 up up correct
KRMD.US Repro Med Systems Inc 20200925 0 6.7 7.13 6.695 7.02 263604 7.02 up up correct
KRNT.US Kornit Digital Ltd 20200925 0 58.56 59.5518 57.82 59.34 108777 59.34 up up correct
KRNY.US Kearny Financial Corp 20200925 0 7.05 7.19 7.05 7.14 311445 6.8666 up up correct
KROS.US Keros Therapeutics Inc 20200925 0 41.19 42.252 40.375 40.61 24600 40.61 down down correct
KRTX.US Karuna Therapeutics Inc 20200925 0 75.18 77.53 75.18 77.1 124329 77.1 up up correct
KRUS.US Kura Sushi USA Inc 20200925 0 13.28 13.795 13.11 13.35 30000 13.35 up down incorrect
KRYS.US Krystal Biotech Inc 20200925 0 41.75 42.81 40.37 41.39 94700 41.39 down down correct
KSPN.US Kaspien Holdings Inc 20200925 0 7.6306 7.6306 7.5 7.5 1314 7.5 down down correct
KTCC.US Key Tronic Corporation 20200925 0 8.84 9.02 8.65 8.86 9800 8.86 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20200925 0 19.34 19.41 18.93 19.03 1564457 19.03 down down correct
KTRA.US Kintara Therapeutics Inc 20200925 0 1.33 1.41 1.33 1.39 76454 1.39 up up correct
KURA.US Kura Oncology Inc 20200925 0 28.87 30.02 28.87 29.98 725900 29.98 up down incorrect
KVHI.US KVH Industries Inc 20200925 0 8.68 9.14 8.47 9.11 184447 9.11 up up correct
KXIN.US Kaixin Auto Holdings 20200925 0 0.55 0.56 0.51 0.5555 75657 0.5555 up up correct
KYMR.US Kymera Therapeutics Inc 20200925 0 29.98 32.73 29.62 30.84 139300 30.84 up up correct
KZIA.US Kazia Therapeutics Limited 20200925 0 6.653 6.85 6.5801 6.85 17678 6.85 up up correct
KZR.US Kezar Life Sciences Inc 20200925 0 4.54 4.59 4.41 4.51 172800 4.51 down down correct
LAKE.US Lakeland Industries Inc 20200925 0 18.59 19.27 18.295 18.44 321559 18.44 down down correct
LAMR.US Lamar Advertising Company (REIT) 20200925 0 63.36 66.81 63.12 66.61 703938 63.797 up up correct
LANC.US Lancaster Colony Corporation 20200925 0 178.28 181.33 178.18 179.97 80990 176.036 up up correct
LAND.US Gladstone Land Corporation 20200925 0 14.52 14.93 14.52 14.9 117251 14.4095 up down incorrect
LARAX.US LARAX 20200925 0 9.36 9.36 9.36 9.36 0 8.882
LARK.US Landmark Bancorp Inc 20200925 0 19.0476 19.0476 18.6984 18.7211 3212 17.1343 down up incorrect
LASR.US nLIGHT Inc 20200925 0 23.16 23.63 23.12 23.5 566100 23.5 up up correct
LAUR.US Laureate Education Inc 20200925 0 12.59 13.06 12.59 12.93 942324 7.2708 up up correct
LAWS.US Lawson Products Inc 20200925 0 40.5 40.7 40.275 40.52 16035 40.52 up up correct
LAZR.US Luminar Technologies Inc 20200925 0 11.35 11.4 11.175 11.39 951911 11.39 up up correct
LAZY.US Lazydays Holdings Inc 20200925 0 11.96 11.96 11.51 11.79 89100 11.79 down up incorrect
LBAI.US Lakeland Bancorp Inc 20200925 0 9.74 9.82 9.61 9.77 213758 9.3626 up up correct
LBC.US Luther Burbank Corporation 20200925 0 7.58 8.04 7.58 8.01 25599 7.7412 up up correct
LBRDA.US Liberty Broadband Corporation 20200925 0 137.61 139.72 136.84 139.16 99144 139.16 up up correct
LBRDK.US Liberty Broadband Corporation 20200925 0 138.68 140.64 137.68 140.26 638566 140.26 up up correct
LBTYA.US Liberty Global plc 20200925 0 20.49 20.88 20.28 20.83 1191803 20.83 up up correct
LBTYB.US Liberty Global plc 20200925 0 20.71 20.71 20.65 20.68 1405 20.68 down up incorrect
LBTYK.US Liberty Global plc 20200925 0 20.1 20.54 20 20.49 3482345 20.49 up up correct
LCA.US Landcadia Holdings IV Inc 20200925 0 14.41 14.95 14 14.85 2371400 14.85 up down incorrect
LCAPU.US Lionheart Acquisition Corporation II 20200925 0 9.95 9.97 9.95 9.966 91000 9.966 up up correct
LCID.US Lucid Group Inc. Common Stock 20200925 0 9.77 9.85 9.77 9.81 692465 9.81 up up correct
LCNB.US LCNB Corp 20200925 0 13.05 13.36 13.05 13.17 15893 12.4628 up up correct
LCRDX.US LCRDX 20200925 0 9.36 9.36 9.36 9.36 0 8.58
LCRUX.US LCRUX 20200925 0 9.36 9.36 9.36 9.36 0 8.7617
LCUT.US Lifetime Brands Inc 20200925 0 9.16 9.61 9.11 9.15 31839 8.9809 down down correct
LE.US Lands' End Inc 20200925 0 14.53 15.11 14.43 14.46 150051 14.46 down down correct
LECO.US Lincoln Electric Holdings Inc 20200925 0 88.05 89.44 87.81 88.93 184982 87.0243 up up correct
LEDS.US SemiLEDs Corporation 20200925 0 2.83 3.1 2.69 3.01 89196 3.01 up up correct
LEE.US Lee Enterprises Incorporated 20200925 0 0.79 0.83 0.79 0.82 101015 8.2 up up correct
LEGH.US Legacy Housing Corporation 20200925 0 12.76 13.2 12.56 13.13 11700 13.13 up up correct
LEGN.US Legend Biotech Corporation 20200925 0 28.77 31.17 28.63 31.09 130346 31.09 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20200925 0 49.7 49.7 49.7 49.7 0 35.5505
LEVL.US Level One Bancorp Inc 20200925 0 15.12 15.845 15 15.01 10049 14.8304 down up incorrect
LEVLP.US Level One Bancorp Inc 20200925 0 25.35 25.35 25.35 25.35 300 23.2109
LEXX.US Lexaria Bioscience Corp 20200925 0 0.286 0.293 0.26 0.26 5494 7.8 down down correct
LFMD.US LifeMD Inc 20200925 0 6.4 6.5 6.15 6.375 34985 6.375 down up incorrect
LFUS.US Littelfuse Inc 20200925 0 168.07 171 167.43 169.55 54252 167.9879 up up correct
LFVN.US LifeVantage Corporation 20200925 0 12.5 12.64 12.38 12.42 36800 12.42 down down correct
LGHL.US Lion Group Holding Ltd 20200925 0 2.36 2.48 2.21 2.25 135400 2.25 down down correct
LGHLW.US Lion Financial Group Limited 20200925 0 0.0804 0.09 0.0804 0.09 34431 0.09 up up correct
LGIH.US LGI Homes Inc 20200925 0 109.12 109.63 106.1301 107.89 164356 107.89 down up incorrect
LGND.US Ligand Pharmaceuticals Incorporated 20200925 0 94.32 97.57 93.7 97.18 216009 97.18 up down incorrect
LGO.US Largo Resources Ltd 20200925 0 0.7658 0.7706 0.7412 0.75 122925 7.5 down down correct
LHCG.US LHC Group Inc 20200925 0 196.7 203.595 196.7 202.83 118812 202.83 up down incorrect
LI.US Li Auto Inc 20200925 0 15.35 16.07 15.23 15.8 3636752 15.8 up up correct
LIFE.US aTyr Pharma Inc 20200925 0 3.85 3.98 3.7 3.71 88900 3.71 down down correct
LILA.US Liberty Latin America Ltd 20200925 0 7.69 7.89 7.56 7.85 235800 7.85 up up correct
LILAK.US Liberty Latin America Ltd 20200925 0 7.62 7.79 7.465 7.75 2230000 7.75 up up correct
LINC.US Lincoln Educational Services Corporation 20200925 0 5.52 5.84 5.4801 5.6 125725 5.6 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20200925 0 8.4 8.84 8.33 8.77 1046895 8.77 up up correct
LINK.US Interlink Electronics Inc 20200925 0 5.66 6.45 5.53 6.25 2705 6.25 up up correct
LIQT.US LiqTech International Inc 20200925 0 7.6 7.97 7.4 7.88 60500 7.88 up up correct
LITE.US Lumentum Holdings Inc 20200925 0 73.43 74.45 72.88 74.2 912900 74.2 up down incorrect
LIVE.US Live Ventures Incorporated 20200925 0 8.01 8.755 8.01 8.755 1775 8.755 up up correct
LIVN.US LivaNova PLC 20200925 0 41.59 42.42 41.42 42.25 391100 42.25 up up correct
LIVX.US LiveXLive Media Inc 20200925 0 2.66 2.72 2.55 2.65 547465 2.65 down down correct
LIZI.US Lizhi Inc 20200925 0 2.5 2.6499 2.38 2.45 77369 2.45 down down correct
LJPC.US La Jolla Pharmaceutical Company 20200925 0 3.83 3.94 3.77 3.9 317199 3.9 up up correct
LKCO.US Luokung Technology Corp 20200925 0 0.4022 0.43 0.4 0.4279 683742 0.4279 up up correct
LKFN.US Lakeland Financial Corporation 20200925 0 39.38 41.38 39.38 40.46 113971 39.3056 up up correct
LKQ.US LKQ Corporation 20200925 0 26.9 27.305 26.725 27.08 4196232 26.9623 up up correct
LLL.US JX Luxventure Ltd 20200925 0 1.75 1.86 1.75 1.8055 14660 1.8055 up down incorrect
LLNW.US Limelight Networks Inc 20200925 0 5.71 5.84 5.62 5.78 1690700 5.78 up down incorrect
LMAT.US LeMaitre Vascular Inc 20200925 0 33.7 34.19 32.915 33.98 223893 33.6045 up up correct
LMB.US Limbach Holdings Inc 20200925 0 7.71 8.43 7.71 8.14 153400 8.14 up up correct
LMFA.US LM Funding America Inc 20200925 0 0.515 0.649 0.515 0.6136 2890144 3.068 up up correct
LMNL.US Liminal BioSciences Inc 20200925 0 11.33 11.49 10.6696 11.05 6954 11.05 down up incorrect
LMNR.US Limoneira Company 20200925 0 14.05 14.42 14.05 14.3 23684 13.914 up up correct
LMPX.US LMP Automotive Holdings Inc 20200925 0 20.36 22.33 20 21.94 144700 21.94 up up correct
LMRK.US Landmark Infrastructure Partners LP 20200925 0 9.05 9.33 8.95 9.05 81656 8.3512
LMRKN.US Landmark Infrastructure Partners LP 20200925 0 24.54 24.58 24.14 24.14 860 22.1698 down up incorrect
LMRKO.US Landmark Infrastructure Partners LP 20200925 0 24.5 24.7 24.32 24.6499 11749 22.3623 up up correct
LMRKP.US Landmark Infrastructure Partners LP 20200925 0 25 25.197 24.8001 24.83 4834 22.4888 down down correct
LMST.US Limestone Bancorp Inc 20200925 0 10.36 10.36 10.18 10.21 2400 10.21 down down correct
LNDC.US Landec Corporation 20200925 0 9.18 9.48 9.15 9.34 219597 9.34 up up correct
LNT.US Alliant Energy Corporation 20200925 0 49.52 51.52 49.305 51.35 2044104 49.5178 up up correct
LNTH.US Lantheus Holdings Inc 20200925 0 11.97 12.29 11.78 12.2 272900 12.2 up down incorrect
LOAN.US Manhattan Bridge Capital Inc 20200925 0 4.1 4.14 4.08 4.1 17107 3.7207
LOB.US Live Oak Bancshares Inc 20200925 0 23.58 24.08 23.52 23.8 237273 23.7464 up up correct
LOCO.US El Pollo Loco Holdings Inc 20200925 0 15.42 15.6 15.155 15.44 282183 15.44 up up correct
LOGC.US LogicBio Therapeutics Inc 20200925 0 7.72 7.75 6.92 7 648100 7 down up incorrect
LOGI.US Logitech International S.A 20200925 0 71.963 73.22 71.72 73.14 641005 72.42 up up correct
LOOP.US Loop Industries Inc 20200925 0 12.2 12.5 12.17 12.35 109500 12.35 up up correct
LOPE.US Grand Canyon Education Inc 20200925 0 82.2 83.36 81.36 83.1 177695 83.1 up down incorrect
LORL.US Loral Space & Communications Inc 20200925 0 17.94 18.4 17.61 18.2 115767 16.9963 up up correct
LOTZ.US CarLotz Inc 20200925 0 10.25 10.29 10.19 10.19 35908 10.19 down down correct
LOTZW.US CarLotz Inc 20200925 0 1.13 1.13 1.0201 1.0499 34583 1.0499 down down correct
LOVE.US The Lovesac Company 20200925 0 24.67 25.6 24.37 25.3 345600 25.3 up up correct
LPCN.US Lipocine Inc 20200925 0 1.36 1.45 1.35 1.42 1158238 1.42 up up correct
LPLA.US LPL Financial Holdings Inc 20200925 0 73.8 75.79 73.14 75.3 342519 74.5845 up up correct
LPRO.US Open Lending Corporation 20200925 0 22.24 23.68 21.71 23.55 1315100 23.55 up up correct
LPSN.US LivePerson Inc 20200925 0 49.5 51.23 48.46 51.04 472089 51.04 up down incorrect
LPTH.US LightPath Technologies Inc 20200925 0 2.25 2.31 2.19 2.25 277600 2.25
LPTX.US Leap Therapeutics Inc 20200925 0 1.81 1.98 1.81 1.93 422500 1.93 up up correct
LQDA.US Liquidia Corporation 20200925 0 4.83 5.12 4.76 5.05 232700 5.05 up up correct
LQDT.US Liquidity Services Inc 20200925 0 6.74 6.97 6.71 6.82 190237 6.82 up down incorrect
LRCX.US Lam Research Corporation 20200925 0 324.72 331.89 322 330.27 1551210 325.1906 up up correct
LRFC.US Logan Ridge Finance Corp 20200925 0 9.6 9.68 9.48 9.68 17814 9.68 up down incorrect
LRMR.US Larimar Therapeutics Inc 20200925 0 15.255 16 14.96 15.11 45210 15.11 down down correct
LSBK.US Lake Shore Bancorp Inc 20200925 0 13 13.04 13 13 2580 12.4196
LSCC.US Lattice Semiconductor Corporation 20200925 0 27.55 28.12 27.02 28.065 565176 28.065 up up correct
LSEA.US Landsea Homes Corporation 20200925 0 10.6 10.6 10.56 10.575 256453 10.575 down down correct
LSTR.US Landstar System Inc 20200925 0 126.4 126.855 125.145 125.66 202025 123.0041 down down correct
LSXMA.US The Liberty SiriusXM Group 20200925 0 32.3 33 32 32.87 585000 32.87 up up correct
LSXMB.US The Liberty SiriusXM Group 20200925 0 34.25 34.38 34.25 34.25 1363 34.25
LSXMK.US The Liberty SiriusXM Group 20200925 0 32.24 32.88 31.99 32.75 968700 32.75 up down incorrect
LTAFX.US Altst Strgs Fd A 20200925 0 4.78 4.78 4.78 4.78 0 4.626
LTBR.US Lightbridge Corporation 20200925 0 3.48 4.98 3.48 4.41 795500 4.41 up up correct
LTCFX.US Alternative Strategies Fund Class C 20200925 0 4.59 4.59 4.59 4.59 0 4.4337
LTIFX.US LTIFX 20200925 0 4.82 4.82 4.82 4.82 0 4.82
LTRN.US Lantern Pharma Inc 20200925 0 18.21 18.95 18 18.36 37800 18.36 up up correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20200925 0 1.66 1.67 1.6 1.63 935669 1.63 down down correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20200925 0 38.418 38.64 35.7 35.77 2400 35.77 down down correct
LTRX.US Lantronix Inc 20200925 0 4.66 4.83 4.64 4.75 204800 4.75 up up correct
LULU.US Lululemon Athletica Inc 20200925 0 315.61 316.5 308.59 315.35 1788035 315.35 down down correct
LUMO.US Lumos Pharma Inc 20200925 0 14.05 14.39 13.8 13.86 13800 13.86 down down correct
LUNA.US Luna Innovations Incorporated 20200925 0 5.95 5.97 5.81 5.85 117200 5.85 down down correct
LVO.US LiveOne Inc 20200925 0 2.66 2.72 2.55 2.65 547500 2.65 down down correct
LVOX.US LiveVox Holding Inc 20200925 0 10.08 10.1 10 10.06 99800 10.06 down up incorrect
LWAY.US Lifeway Foods Inc 20200925 0 5.17 5.59 5.17 5.21 52700 5.21 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20200925 0 0.62 0.62 0.59 0.61 154100 0.61 down down correct
LX.US LexinFintech Holdings Ltd 20200925 0 6.37 6.48 6.3499 6.41 620469 6.41 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20200925 0 1.44 1.53 1.43 1.52 739759 1.52 up up correct
LYFT.US Lyft Inc 20200925 0 26.66 27.53 26.52 27.53 5470400 27.53 up down incorrect
LYL.US Dragon Victory International Limited 20200925 0 0.979 0.98 0.93 0.93 5900 0.93 down down correct
LYRA.US Lyra Therapeutics Inc 20200925 0 11.65 11.791 11.2 11.62 17800 11.62 down down correct
LYTS.US LSI Industries Inc 20200925 0 6.33 6.47 6.33 6.42 67608 6.2295 up up correct
MACK.US Merrimack Pharmaceuticals Inc 20200925 0 3.79 3.94 3.79 3.82 6300 3.82 up up correct
MANH.US Manhattan Associates Inc 20200925 0 92.29 94.72 92.225 94.28 181858 94.28 up down incorrect
MANT.US ManTech International Corporation 20200925 0 68.62 70.06 68.52 69.57 161857 67.9422 up up correct
MAPS.US WM Technology Inc 20200925 0 10.18 10.18 10.13 10.15 900 10.15 down down correct
MAPSW.US WM Technology Inc 20200925 0 0.53 0.59 0.53 0.5501 2160 0.5501 up up correct
MAR.US Marriott International Inc 20200925 0 90.33 93.43 90.27 92.99 2318070 92.99 up down incorrect
MARA.US Marathon Digital Holdings Inc 20200925 0 1.76 2.05 1.74 1.93 8295303 1.93 up up correct
MARK.US Remark Holdings Inc 20200925 0 1.13 1.2 1.13 1.15 1954413 1.15 up up correct
MARPS.US Marine Petroleum Trust 20200925 0 1.62 1.65 1.62 1.62 1964 1.5422
MASI.US Masimo Corporation 20200925 0 217.81 226.315 216.48 225.9 252461 225.9 up up correct
MAT.US Mattel Inc 20200925 0 11.35 11.505 11.295 11.33 3066334 11.33 down down correct
MATW.US Matthews International Corporation 20200925 0 21.39 21.89 21.33 21.69 117496 21.1479 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20200925 0 13.41 14.87 13.41 14.38 1094600 14.38 up down incorrect
MAYS.US J.W. Mays Inc 20200925 0 20 20 20 20 0 20
MBCN.US Middlefield Banc Corp 20200925 0 18.45 19.105 18.1 18.96 8209 18.2904 up down incorrect
MBII.US Marrone Bio Innovations Inc 20200925 0 1.17 1.22 1.17 1.18 99800 1.18 up up correct
MBIN.US Merchants Bancorp 20200925 0 19.46 19.68 19.25 19.41 28249 19.1874 down down correct
MBINO.US Merchants Bancorp 20200925 0 25.26 25.33 25.155 25.317 5500 23.5732 up up correct
MBINP.US Merchants Bancorp 20200925 0 25.5 25.75 25.5 25.694 600 23.7221 up up correct
MBIO.US Mustang Bio Inc 20200925 0 3.11 3.26 3.08 3.14 1099798 3.14 up up correct
MBNKP.US Medallion Bank 20200925 0 18 18 17.99 18 600 16.2977
MBOT.US Microbot Medical Inc 20200925 0 6.96 7.6 6.92 7.38 257503 7.38 up down incorrect
MBRX.US Moleculin Biotech Inc 20200925 0 0.79 0.81 0.772 0.8037 34633 4.8222 up up correct
MBUU.US Malibu Boats Inc 20200925 0 47.34 48.66 47.34 47.97 401318 47.97 up up correct
MBWM.US Mercantile Bank Corporation 20200925 0 17.17 17.74 17.17 17.64 24155 16.8121 up up correct
MCBC.US Macatawa Bank Corporation 20200925 0 6.27 6.4 6.25 6.35 45258 6.056 up up correct
MCBS.US MetroCity Bankshares Inc 20200925 0 12.25 12.6 12.25 12.55 19100 12.16 up up correct
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20200925 0 11.21 11.21 11.21 11.21 0 10.3979
MCFT.US MasterCraft Boat Holdings Inc 20200925 0 16.6 16.97 16.45 16.78 109300 16.78 up down incorrect
MCHP.US Microchip Technology Incorporated 20200925 0 97.35 99.27 95.53 99.05 2864960 48.8309 up up correct
MCHX.US Marchex Inc 20200925 0 2.04 2.09 2.04 2.08 126800 2.08 up down incorrect
MCMJ.US Merida Merger Corp. I 20200925 0 9.92 9.92 9.8 9.8 96700 9.8 down up incorrect
MCMJW.US Merida Merger Corp. I 20200925 0 0.7 0.7 0.7 0.7 429 0.7
MCRB.US Seres Therapeutics Inc 20200925 0 25.25 26.49 25.03 26.36 586717 26.36 up up correct
MCRI.US Monarch Casino & Resort Inc 20200925 0 43.9 45.51 43.9 45.28 65361 45.28 up down incorrect
MDB.US MongoDB Inc 20200925 0 219.955 234.29 218.5 233.18 1563900 233.18 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20200925 0 118.52 121.5 117.65 118.19 75210 118.19 down down correct
MDGS.US Medigus Ltd 20200925 0 1.26 1.33 1.26 1.29 78100 1.29 up up correct
MDIA.US MediaCo Holding Inc 20200925 0 2.44 2.831 2.27 2.58 78315 2.58 up up correct
MDJH.US MDJM Ltd 20200925 0 4.19 4.5 4.121 4.3 10100 4.3 up up correct
MDLZ.US Mondelez International Inc 20200925 0 55.055 56.24 54.97 56.155 4742975 54.6498 up up correct
MDNA.US Medicenna Therapeutics Corp 20200925 0 3.865 4.0269 3.7764 4.0269 37213 4.0269 up up correct
MDRR.US Medalist Diversified REIT Inc 20200925 0 1.05 1.11 1.03 1.04 12951 1.007 down down correct
MDRRP.US Medalist Diversified REIT Inc 20200925 0 12.5 12.5 12.5 12.5 0 11.128
MDRX.US Allscripts Healthcare Solutions Inc 20200925 0 7.68 8.1 7.59 8.06 1330035 8.06 up down incorrect
MDVL.US Medavail Holdings Inc 20200925 0 1.36 1.4296 1.36 1.36 64563 16.32
MDWD.US MediWound Ltd 20200925 0 3.64 3.74 3.63 3.71 31038 3.71 up up correct
MDXG.US MiMedx Group Inc 20200925 0 6.35 6.64 6.35 6.4 43698 6.4 up down incorrect
MEDP.US Medpace Holdings Inc 20200925 0 106.99 108.97 105.97 108.26 256800 108.26 up up correct
MEDS.US TRxADE HEALTH Inc 20200925 0 4.8601 5.14 4.8601 4.92 6812 4.92 up up correct
MEIP.US MEI Pharma Inc 20200925 0 2.98 3.17 2.98 3.12 513948 3.12 up up correct
MELI.US MercadoLibre Inc 20200925 0 1034.06 1068.39 1018.41 1062 419537 1062 up down incorrect
MEOH.US Methanex Corporation 20200925 0 22.48 22.6 22.07 22.26 243197 22.0559 down up incorrect
MERC.US Mercer International Inc 20200925 0 6.37 6.6683 6.25 6.33 164634 6.0932 down down correct
MESA.US Mesa Air Group Inc 20200925 0 2.93 3.01 2.92 2.96 360400 2.96 up up correct
MESO.US Mesoblast Limited 20200925 0 17.3 17.66 17.15 17.54 363740 17.54 up up correct
METC.US Ramaco Resources Inc 20200925 0 3.21 3.38 3.2 3.3 34400 3.3 up up correct
METX.US Meten EdtechX Education Group Ltd 20200925 0 6.42 6.42 6.2 6.22 8300 6.22 down down correct
MFH.US Mercurity Fintech Holding Inc 20200925 0 2.27 2.65 2.21 2.35 62869 2.35 up up correct
MFIN.US Medallion Financial Corp 20200925 0 2.44 2.59 2.44 2.52 12833 2.52 up down incorrect
MGEE.US MGE Energy Inc 20200925 0 61.38 62.84 61.38 62.82 101401 61.2165 up up correct
MGI.US MoneyGram International Inc 20200925 0 2.69 2.81 2.69 2.76 894917 2.76 up up correct
MGIC.US Magic Software Enterprises Ltd 20200925 0 12.31 12.51 12.3 12.41 23555 12.1139 up up correct
MGLN.US Magellan Health Inc 20200925 0 71.14 73.33 70.93 73.15 147396 73.15 up up correct
MGNI.US Magnite Inc 20200925 0 6.17 6.565 6.13 6.46 1253641 6.46 up up correct
MGNX.US MacroGenics Inc 20200925 0 24.51 25.22 24.51 25.03 318227 25.03 up up correct
MGPI.US MGP Ingredients Inc 20200925 0 38 38 37.23 37.47 120520 37.0993 down down correct
MGRC.US McGrath RentCorp 20200925 0 57.79 58.85 57.79 58.49 47802 56.8189 up up correct
MGTA.US Magenta Therapeutics Inc 20200925 0 6.82 7.04 6.79 6.98 119100 6.98 up up correct
MGTX.US MeiraGTx Holdings plc 20200925 0 12.01 12.562 12.01 12.3 46200 12.3 up up correct
MHLD.US Maiden Holdings Ltd 20200925 0 1.19 1.21 1.17 1.18 56800 1.18 down down correct
MICT.US MICT Inc 20200925 0 3.09 3.71 3.08 3.45 958201 3.45 up down incorrect
MIDD.US The Middleby Corporation 20200925 0 91.51 91.93 89.04 90.21 866117 90.21 down up incorrect
MIME.US Mimecast Limited 20200925 0 44.13 45.55 44.13 45.27 273100 45.27 up down incorrect
MIND.US MIND Technology Inc 20200925 0 2.12 2.15 2.06 2.06 20200 2.06 down down correct
MINDP.US MIND Technology Inc 20200925 0 17.02 17.9 17.01 17.9 6190 15.8661 up up correct
MINM.US Minim Inc. Common Stock 20200925 0 1.9 1.92 1.85 1.92 2992 1.92 up down incorrect
MIR.US WT 20200925 0 2.5 2.5 2.02 2.0901 18433 2.0901 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20200925 0 18.81 19.49 18.64 18.96 36300 18.96 up up correct
MIST.US Milestone Pharmaceuticals Inc 20200925 0 7.24 7.69 7.21 7.61 102304 7.61 up up correct
MITK.US Mitek Systems Inc 20200925 0 12.28 12.325 11.9596 12.29 400760 12.29 up up correct
MITO.US Stealth BioTherapeutics Corp 20200925 0 1.32 1.35 1.32 1.35 29900 1.35 up up correct
MKD.US Molecular Data Inc 20200925 0 1.12 1.19 1.1 1.11 22400 1.11 down down correct
MKSI.US MKS Instruments Inc 20200925 0 107.73 108.18 106.289 107.54 371656 106.9546 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20200925 0 9.91 9.91 9.8301 9.91 2384 9.91
MKTX.US MarketAxess Holdings Inc 20200925 0 450.69 465.655 450.69 465.1 152655 461.9989 up up correct
MKTY.US Mechanical Technology Incorporated 20200925 0 1.52 1.52 1.5 1.52 1200 1.52
MLAB.US Mesa Laboratories Inc 20200925 0 240.24 244.7 239.72 244.7 26631 243.9881 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20200925 0 9.76 9.76 9.75 9.75 700 9.75 down down correct
MLACU.US Malacca Straits Acquisition Company Limited 20200925 0 9.92 9.92 9.92 9.92 700 9.92
MLACW.US Malacca Straits Acquisition Company Limited 20200925 0 0.38 0.4 0.38 0.3999 1300 0.3999 up up correct
MLCO.US Melco Resorts & Entertainment Limited 20200925 0 16.56 16.56 16.19 16.41 2519616 16.41 down down correct
MLHR.US Herman Miller Inc 20200925 0 29.78 30.55 29.78 30.25 941024 29.7146 up up correct
MLKN.US MillerKnoll Inc 20200925 0 29.78 30.55 29.78 30.25 941024 29.5818 up up correct
MLVF.US Malvern Bancorp Inc 20200925 0 11.86 11.87 11.86 11.86 600 11.86
MMAT.US Meta Materials Inc 20200925 0 0.46 0.5 0.46 0.48 318550 0.48 up up correct
MMLP.US Martin Midstream Partners L.P 20200925 0 1.22 1.3 1.2 1.21 136544 1.1958 down down correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20200925 0 1.93 1.93 1.83 1.89 60900 1.89 down down correct
MMSI.US Merit Medical Systems Inc 20200925 0 40.54 41.47 40.54 41.36 272608 41.36 up up correct
MMYT.US MakeMyTrip Limited 20200925 0 16.31 16.31 15.82 15.91 409479 15.91 down up incorrect
MNDO.US MIND C.T.I. Ltd 20200925 0 2.33 2.34 2.31 2.34 31954 2.1475 up up correct
MNDT.US Mandiant Inc. 20200925 0 12.49 12.73 12.49 12.68 1590609 12.68 up up correct
MNKD.US MannKind Corporation 20200925 0 1.86 1.89 1.81 1.85 1105800 1.85 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20200925 0 0.52 0.7458 0.5184 0.7024 13557575 0.7024 up up correct
MNOV.US MediciNova Inc 20200925 0 4.9 5.08 4.73 4.91 813100 4.91 up up correct
MNPR.US Monopar Therapeutics Inc 20200925 0 4.95 5.34 4.934 5.184 22700 5.184 up up correct
MNRO.US Monro Inc 20200925 0 40.83 41.08 40.03 40.82 361827 39.9757 down down correct
MNSB.US MainStreet Bancshares Inc 20200925 0 12.36 12.74 12.36 12.51 9500 12.51 up down incorrect
MNSBP.US MainStreet Bancshares Inc 20200925 0 25.1 25.1 25.051 25.051 1500 22.8778 down down correct
MNST.US Monster Beverage Corporation 20200925 0 77.45 79.03 77.08 78.79 1576921 78.79 up up correct
MNTS.US Momentus Inc 20200925 0 9.92 10.01 9.91 10.01 2200 10.01 up up correct
MNTV.US Momentive Global Inc 20200925 0 21.45 22.4 21.27 22.37 2299200 22.37 up up correct
MNTX.US Manitex International Inc 20200925 0 4.43 4.43 4.24 4.27 8500 4.27 down down correct
MODV.US ModivCare Inc 20200925 0 85.77 87.065 85.69 86.21 56450 86.21 up up correct
MOFG.US MidWestOne Financial Group Inc 20200925 0 16.83 17.53 16.83 17.42 31118 16.7563 up up correct
MOGO.US Mogo Inc 20200925 0 1.54 1.54 1.43 1.45 112100 1.45 down down correct
MOHO.US ECMOHO Limited 20200925 0 1.36 1.38 1.334 1.38 17976 1.38 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20200925 0 16.36 16.36 15.3 15.46 81291 15.46 down down correct
MOMO.US Momo Inc 20200925 0 13.85 13.9 13.6583 13.83 2712500 13.2698 down down correct
MOR.US MorphoSys AG 20200925 0 30.75 31.64 30.66 31.64 19900 31.64 up down incorrect
MORF.US Morphic Holding Inc 20200925 0 24.92 27.33 24.92 26.75 63700 26.75 up down incorrect
MORN.US Morningstar Inc 20200925 0 152.07 156.61 151.53 156.09 102250 155.0406 up up correct
MOSY.US MoSys Inc 20200925 0 1.45 1.54 1.45 1.49 24272 1.49 up up correct
MOTS.US Motus GI Holdings Inc 20200925 0 0.98 1.02 0.96 0.968 89500 0.968 down up incorrect
MOXC.US Moxian Inc 20200925 0 1.3 1.499 1.285 1.4 110319 1.4 up up correct
MPAA.US Motorcar Parts of America Inc 20200925 0 15.14 15.52 15.06 15.09 53000 15.09 down down correct
MPB.US Mid Penn Bancorp Inc 20200925 0 18.495 18.495 17.24 17.24 8878 16.562 down down correct
MPWR.US Monolithic Power Systems Inc 20200925 0 259.58 265.91 255.1 265.18 242913 263.1109 up down incorrect
MRAM.US Everspin Technologies Inc 20200925 0 5.17 5.28 5.064 5.09 107200 5.09 down down correct
MRBK.US Meridian Corporation 20200925 0 14.45 14.99 14.34 14.7 11865 13.7464 up up correct
MRCC.US Monroe Capital Corporation 20200925 0 6.56 6.725 6.5 6.68 54320 5.9252 up up correct
MRCY.US Mercury Systems Inc 20200925 0 75.61 78.11 75.17 77.86 232232 77.86 up up correct
MREO.US Mereo BioPharma Group plc 20200925 0 2.63 2.71 2.53 2.62 105200 2.62 down down correct
MRIN.US Marin Software Incorporated 20200925 0 1.29 1.3 1.2181 1.28 26067 1.28 down down correct
MRKR.US Marker Therapeutics Inc 20200925 0 1.53 1.6 1.51 1.53 254100 1.53
MRLN.US Marlin Business Services Corp 20200925 0 6.76 6.87 6.72 6.82 39023 6.5182 up up correct
MRNA.US Moderna Inc 20200925 0 65.8865 69.73 65.67 69.47 9190629 69.47 up up correct
MRNS.US Marinus Pharmaceuticals Inc 20200925 0 11 12.98 10.84 11.15 2323289 11.15 up up correct
MRSN.US Mersana Therapeutics Inc 20200925 0 18.42 19.61 18.06 19.455 986100 19.455 up down incorrect
MRTN.US Marten Transport Ltd 20200925 0 15.85 16.44 15.51 16.27 353033 15.2049 up down incorrect
MRTX.US Mirati Therapeutics Inc 20200925 0 160.72 167.51 158.06 167.27 332725 167.27 up down incorrect
MRUS.US Merus N.V 20200925 0 11.86 12.15 11.75 12.05 35700 12.05 up up correct
MRVL.US Marvell Technology Inc 20200925 0 37.93 38.17 37.16 38.05 5833076 37.8272 up up correct
MSBI.US Midland States Bancorp Inc 20200925 0 12.51 12.81 12.51 12.69 107480 11.9501 up up correct
MSEX.US Middlesex Water Company 20200925 0 60.27 61.57 60.25 61.57 28028 60.5963 up up correct
MSFDX.US Mlt Strgy Grwt A 20200925 0 11.71 11.71 11.71 11.71 0 10.8617
MSFIX.US The Multi 20200925 0 11.94 11.94 11.94 11.94 0 11.0746
MSFT.US Microsoft Corporation 20200925 0 203.55 209.04 202.54 207.82 29437311 205.5543 up up correct
MSFYX.US The Multi 20200925 0 11.37 11.37 11.37 11.37 0 10.5464
MSTR.US MicroStrategy Incorporated 20200925 0 146.17 146.96 144.99 146.13 169274 146.13 down down correct
MSVB.US Mid 20200925 0 12.99 12.99 12.9 12.9 7206 12.7723 down down correct
MTBC.US CareCloud Inc 20200925 0 8.3 8.55 8.3 8.51 129259 8.51 up down incorrect
MTBCP.US CareCloud Inc 20200925 0 25.57 25.75 25.5627 25.6 20828 22.622 up up correct
MTC.US Mmtec Inc 20200925 0 0.89 0.9473 0.86 0.93 126104 0.93 up up correct
MTCH.US Match Group Inc 20200925 0 103.58 107.5224 102.77 105.75 1851662 105.75 up up correct
MTCR.US Metacrine Inc 20200925 0 9.36 9.93 9.36 9.9 35800 9.9 up up correct
MTEM.US Molecular Templates Inc 20200925 0 10.08 10.63 9.91 10.475 290548 10.475 up up correct
MTEX.US Mannatech Incorporated 20200925 0 16.5 16.95 16.5 16.75 2300 14.742 up up correct
MTLS.US Materialise NV 20200925 0 32.45 34.52 32.45 34.1 86180 34.1 up up correct
MTP.US Midatech Pharma plc 20200925 0 1.68 1.81 1.65 1.76 164050 1.76 up down incorrect
MTRX.US Matrix Service Company 20200925 0 7.75 7.85 7.68 7.79 91941 7.79 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20200925 0 32.29 32.505 31.57 32 512434 32 down down correct
MU.US Micron Technology Inc 20200925 0 49.565 49.6 47.78 49.14 17772994 49.0714 down down correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20200925 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20200925 0 7.41 7.54 6.76 6.8 2008600 6.8 down down correct
MVBF.US MVB Financial Corp 20200925 0 15.47 15.63 15.17 15.5 12285 15.2322 up up correct
MVIS.US MicroVision Inc 20200925 0 1.83 2.04 1.83 1.91 4142190 1.91 up up correct
MVST.US Microvast Holdings Inc 20200925 0 10.18 10.18 10.13 10.15 24800 10.15 down down correct
MYFW.US First Western Financial Inc 20200925 0 12.26 12.57 12.25 12.39 5300 12.39 up up correct
MYGN.US Myriad Genetics Inc 20200925 0 12.06 12.445 12.05 12.44 342006 12.44 up up correct
MYMD.US MyMD Pharmaceuticals Inc 20200925 0 2.09 2.21 2.08 2.15 234358 4.3 up up correct
MYRG.US MYR Group Inc 20200925 0 35.39 36.175 35.16 35.92 62644 35.92 up up correct
MYSZ.US My Size Inc 20200925 0 0.9352 0.96 0.9021 0.9413 67400 0.9413 up up correct
NAII.US Natural Alternatives International Inc 20200925 0 7.36 7.71 7.36 7.71 600 7.71 up up correct
NAKD.US Naked Brand Group Limited 20200925 0 0.1398 0.1435 0.1175 0.1249 2593398 1.8735 down down correct
NAOV.US NanoVibronix Inc 20200925 0 0.8353 0.86 0.71 0.7775 2023960 0.7775 down up incorrect
NARI.US Inari Medical Inc 20200925 0 63.31 65.54 62.5 64.6 138500 64.6 up up correct
NATH.US Nathan's Famous Inc 20200925 0 52.5 52.83 52.5 52.83 2897 51.4213 up up correct
NATI.US National Instruments Corporation 20200925 0 34.62 35.35 34.26 35.14 989023 33.9862 up up correct
NATR.US Nature's Sunshine Products Inc 20200925 0 10.99 11.35 10.99 11.18 7389 10.5882 up down incorrect
NAUT.US Nautilus Biotechnology Inc 20200925 0 10.7 10.76 10.625 10.71 99899 10.71 up up correct
NAVI.US Navient Corporation 20200925 0 7.6 7.95 7.56 7.91 2327054 7.5012 up up correct
NBEV.US NewAge Inc 20200925 0 1.64 1.709 1.625 1.63 994200 1.63 down up incorrect
NBIX.US Neurocrine Biosciences Inc 20200925 0 98.13 98.9848 96.67 97.7 799676 97.7 down down correct
NBN.US Northeast Bank 20200925 0 17.3 17.95 17.3 17.74 43683 17.7079 up up correct
NBRV.US Nabriva Therapeutics plc 20200925 0 0.5201 0.53 0.5103 0.5269 138047 5.269 up up correct
NBSE.US NeuBase Therapeutics Inc 20200925 0 7.81 8.14 7.55 7.6 210549 7.6 down down correct
NBTB.US NBT Bancorp Inc 20200925 0 26.37 27.13 26.31 26.67 99791 25.6694 up up correct
NCBS.US Nicolet Bankshares Inc 20200925 0 53.39 55.24 53.23 54.77 40300 54.77 up up correct
NCMI.US National CineMedia Inc 20200925 0 2.57 2.745 2.5599 2.61 408108 2.4166 up down incorrect
NCNA.US NuCana plc 20200925 0 5 5.36 4.98 5.21 412000 5.21 up up correct
NCNO.US nCino Inc 20200925 0 78.54 80.825 77.01 79.79 134400 79.79 up up correct
NCSM.US NCS Multistage Holdings Inc 20200925 0 0.573 0.573 0.553 0.5695 40837 11.39 down down correct
NCTY.US The9 Limited 20200925 0 0.93 1.02 0.7203 0.7663 6256674 7.663 down down correct
NDAQ.US Nasdaq Inc 20200925 0 121.15 124.11 120.69 124.03 525102 122.082 up up correct
NDLS.US Noodles & Company 20200925 0 7.17 7.19 6.88 6.96 252877 6.96 down down correct
NDRA.US ENDRA Life Sciences Inc 20200925 0 0.758 0.79 0.73 0.752 54000 0.752 down up incorrect
NDSN.US Nordson Corporation 20200925 0 181.01 184.45 180.01 183.68 417228 181.7984 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20200925 0 9 9.35 8.79 9.35 9518 6.863 up up correct
NEE.US PQ 20200925 0 47.37 48.03 47.01 47.88 254432 45.16 up up correct
NEGG.US Newegg Commerce Inc 20200925 0 2.96 3.12 2.88 2.96 31063 2.96
NEO.US NeoGenomics Inc 20200925 0 34.98 35.95 34.531 35.82 464542 35.82 up up correct
NEOG.US Neogen Corporation 20200925 0 73.5 75.81 72.75 75.39 154714 37.695 up up correct
NEON.US Neonode Inc 20200925 0 7.55 8.13 7.5206 7.71 117941 7.71 up up correct
NEPH.US Nephros Inc 20200925 0 5.48 6.603 5.0813 6.43 69361 6.43 up up correct
NEPT.US Neptune Wellness Solutions Inc 20200925 0 2.15 2.22 2.1 2.15 344400 2.15
NERV.US Minerva Neurosciences Inc 20200925 0 3.04 3.23 3.01 3.18 364697 3.18 up up correct
NESR.US National Energy Services Reunited Corp 20200925 0 6.47 6.54 6.28 6.46 101800 6.46 down down correct
NESRW.US NESRW 20200925 0 0.7004 0.7224 0.68 0.7 59440 0.7 down down correct
NETE.US Net Element Inc 20200925 0 7.414 7.54 6.76 6.795 2008609 6.795 down down correct
NEWT.US Newtek Business Services Corp 20200925 0 17.57 18.3 17.57 18.19 119994 15.9852 up up correct
NEXT.US NextDecade Corporation 20200925 0 2.68 3.5 2.68 3.11 1595800 3.11 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20200925 0 8.8 8.97 8.72 8.91 123903 8.5451 up down incorrect
NFE.US New Fortress Energy Inc 20200925 0 37.52 39 37.52 38.91 376936 38.3666 up up correct
NFLX.US Netflix Inc 20200925 0 474.39 484.87 468.0258 482.88 3769436 482.88 up up correct
NGM.US NGM Biopharmaceuticals Inc 20200925 0 15.69 16.58 15.58 16.4 141900 16.4 up up correct
NH.US NantHealth Inc 20200925 0 2.13 2.3 2.13 2.27 179100 2.27 up up correct
NHTC.US Natural Health Trends Corp 20200925 0 5.62 5.87 5.31 5.7 13447 4.9707 up up correct
NICE.US NICE Ltd 20200925 0 219.37 225.74 218.12 223.76 216300 223.76 up up correct
NICHX.US NICHX 20200925 0 26.61 26.61 26.61 26.61 0 25.0513
NICK.US Nicholas Financial Inc 20200925 0 8 8 7.4 7.4 2400 7.4 down down correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20200925 0 13.64 14.01 13.46 14.01 17612 14.01 up up correct
NIU.US Niu Technologies 20200925 0 18.38 18.88 18.22 18.64 818200 18.64 up up correct
NK.US NantKwest Inc 20200925 0 6.82 7.21 6.81 7.18 551600 7.18 up up correct
NKLA.US Nikola Corporation 20200925 0 19.52 20.98 18.82 19.46 24713840 19.46 down up incorrect
NKSH.US National Bankshares Inc 20200925 0 24.705 25.46 24.5 25.09 14177 23.5881 up up correct
NKTR.US Nektar Therapeutics 20200925 0 17.91 18.16 17.48 17.61 1336100 17.61 down down correct
NKTX.US Nkarta Inc 20200925 0 30.89 31.38 28.56 30.61 176700 30.61 down up incorrect
NLOK.US NortonLifeLock Inc 20200925 0 20.46 20.94 20.415 20.9 4219452 20.3423 up up correct
NLTX.US Neoleukin Therapeutics Inc 20200925 0 11.15 11.79 11.12 11.61 198165 11.61 up up correct
NMFC.US New Mountain Finance Corporation 20200925 0 9.22 9.5 9.22 9.47 322874 8.4364 up up correct
NMIH.US NMI Holdings Inc 20200925 0 16.26 17.26 16.25 17.06 835706 17.06 up up correct
NMMCU.US North Mountain Merger Corp 20200925 0 10.1 10.176 10.1 10.15 4800 10.15 up up correct
NMRD.US Nemaura Medical Inc 20200925 0 3.66 3.75 3.1173 3.66 91973 3.66
NMRK.US Newmark Group Inc 20200925 0 4.04 4.25 4.04 4.22 750078 4.2007 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20200925 0 1.35 1.43 1.35 1.41 40100 1.41 up up correct
NMTR.US 9 Meters Biopharma Inc 20200925 0 0.7199 0.84 0.705 0.7646 5094058 0.7646 up up correct
NNBR.US NN Inc 20200925 0 5.28 5.43 5.23 5.25 128923 5.25 down down correct
NNDM.US Nano Dimension Ltd 20200925 0 1.54 1.63 1.5 1.55 2437070 1.55 up up correct
NNOX.US Nano 20200925 0 26.5 29.55 26.5 28.48 1265700 28.48 up up correct
NODK.US NI Holdings Inc 20200925 0 15.42 16.32 15.42 16.01 11300 16.01 up up correct
NOTV.US Inotiv Inc 20200925 0 5 5 4.86 4.86 1889 4.86 down down correct
NOVN.US Novan Inc 20200925 0 0.4898 0.5098 0.481 0.505 244057 5.05 up up correct
NOVT.US Novanta Inc 20200925 0 100.92 103.44 100.85 102.95 70324 102.95 up up correct
NPA.US New Providence Acquisition Corp 20200925 0 10.15 10.15 10.104 10.11 6500 10.11 down down correct
NRBO.US NeuroBo Pharmaceuticals Inc 20200925 0 5.29 5.85 5.26 5.75 14369 5.75 up up correct
NRC.US National Research Corporation 20200925 0 46.21 47.33 46.05 46.95 25060 46.5823 up up correct
NRIM.US Northrim BanCorp Inc 20200925 0 24.16 24.85 23.82 24 43457 22.9552 down down correct
NRIX.US Nurix Therapeutics Inc 20200925 0 27.9 31.1 27.3 30.68 95800 30.68 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20200925 0 15.43 15.43 15.43 15.43 0 13.9114
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20200925 0 15.58 15.58 15.58 15.58 0 14.1939
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20200925 0 15.58 15.58 15.58 15.58 0 14.0201
NRXP.US NRx Pharmaceuticals Inc 20200925 0 10.73 10.73 10.73 10.73 0 10.73
NRXPW.US NRx Pharmaceuticals Inc 20200925 0 0.3 0.3 0.25 0.25 1201 0.25 down down correct
NSEC.US The National Security Group Inc 20200925 0 11.86 11.86 11.86 11.86 231 11.5388
NSIT.US Insight Enterprises Inc 20200925 0 55.95 57.11 55.06 55.54 280433 55.54 down down correct
NSPR.US InspireMD Inc 20200925 0 4.35 4.5 4.2 4.5 74893 4.5 up down incorrect
NSSC.US Napco Security Technologies Inc 20200925 0 22.5 23.07 22.28 22.67 59400 22.67 up up correct
NSTG.US NanoString Technologies Inc 20200925 0 42.69 43.86 42.04 43.69 373672 43.69 up up correct
NSYS.US Nortech Systems Incorporated 20200925 0 4.56 4.56 4.45 4.52 15100 4.52 down down correct
NTAP.US NetApp Inc 20200925 0 41.11 42.055 41.09 41.96 1605126 40.4607 up down incorrect
NTCT.US NetScout Systems Inc 20200925 0 20.86 21.3 20.58 21.18 884608 21.18 up down incorrect
NTES.US NetEase Inc 20200925 0 465.73 475.05 464.38 472.14 1683925 93.4811 up up correct
NTGR.US NETGEAR Inc 20200925 0 29.93 29.98 29.21 29.61 216036 29.61 down down correct
NTIC.US Northern Technologies International Corporation 20200925 0 8.15 8.49 8.12 8.37 12090 8.2312 up up correct
NTLA.US Intellia Therapeutics Inc 20200925 0 20.82 21.48 20.68 21.28 617300 21.28 up down incorrect
NTNX.US Nutanix Inc 20200925 0 21.37 21.851 21.26 21.78 1498900 21.78 up up correct
NTRA.US Natera Inc 20200925 0 65.18 71.08 64.42 68.62 1986800 68.62 up up correct
NTRB.US Nutriband Inc. Common Stock 20200925 0 7.5 7.5 7.49 7.5 781 7.5
NTRS.US Northern Trust Corporation 20200925 0 74.23 76.53 74.03 76.46 875099 74.022 up up correct
NTRSO.US Northern Trust Corporation 20200925 0 27.02 27.33 26.975 27.139 20100 25.7103 up down incorrect
NTUS.US Natus Medical Incorporated 20200925 0 16.55 17.455 16.53 17.28 418391 17.28 up up correct
NTWK.US NetSol Technologies Inc 20200925 0 2.76 2.89 2.64 2.68 21100 2.68 down down correct
NUAN.US Nuance Communications Inc 20200925 0 32.32 33.19 31.95 33.14 4228134 33.14 up up correct
NURO.US NeuroMetrix Inc 20200925 0 1.52 1.8 1.5 1.72 453000 1.72 up up correct
NUVA.US NuVasive Inc 20200925 0 48.46 49.58 48.14 49.21 722853 49.21 up down incorrect
NUWE.US Nuwellis Inc 20200925 0 8.7001 8.8201 8.4001 8.7691 140671 8.7691 up up correct
NUZE.US NuZee Inc 20200925 0 16.48 16.48 16.06 16.1401 1303 16.1401 down down correct
NVAX.US Novavax Inc 20200925 0 107.48 117.354 105.8 113.56 8336874 113.56 up up correct
NVCN.US Neovasc Inc 20200925 0 2.1 2.14 2.07 2.14 101600 2.14 up up correct
NVCR.US NovoCure Limited 20200925 0 103.35 107.58 103 106.9 546600 106.9 up up correct
NVDA.US NVIDIA Corporation 20200925 0 497.9 515.34 489.83 514.95 14700407 128.5872 up up correct
NVEC.US NVE Corporation 20200925 0 50.3 50.48 49.57 50 15853 46.2605 down down correct
NVEE.US NV5 Global Inc 20200925 0 49.79 51.65 48.9071 51.07 55754 51.07 up up correct
NVFY.US Nova LifeStyle Inc 20200925 0 1.55 1.59 1.55 1.59 1477 1.59 up up correct
NVIV.US InVivo Therapeutics Holdings Corp 20200925 0 1.3 1.3837 1.3 1.3501 60628 1.3501 up up correct
NVMI.US Nova Measuring Instruments Ltd 20200925 0 49.96 50.59 49.13 50.52 64622 50.52 up up correct
NVNO.US enVVeno Medical Corp 20200925 0 10.625 10.7 10.125 10.625 46764 10.625
NVNOW.US enVVeno Medical Corporation 20200925 0 0.096 0.096 0.096 0.096 100 0.096
NVOS.US Novo Integrated Sciences Inc 20200925 0 0.032 0.038 0.031 0.038 631 3.8 up up correct
NWBI.US Northwest Bancshares Inc 20200925 0 8.97 9.18 8.94 9.11 523509 8.4508 up down incorrect
NWE.US NorthWestern Corporation 20200925 0 47.97 48.775 47.77 48.69 206255 46.247 up up correct
NWFL.US Norwood Financial Corp 20200925 0 23.3355 24.025 23.11 23.5 4554 22.3531 up down incorrect
NWL.US Newell Brands Inc 20200925 0 16.56 16.83 16.56 16.74 1727935 15.9584 up up correct
NWLI.US National Western Life Group Inc 20200925 0 180.28 185.5 178.515 183.2 8086 182.5395 up down incorrect
NWPX.US Northwest Pipe Company 20200925 0 25.03 25.74 25.03 25.4 32900 25.4 up up correct
NWS.US News Corporation 20200925 0 13.86 14.02 13.76 13.99 366221 13.8684 up up correct
NWSA.US News Corporation 20200925 0 13.94 14.12 13.84 14.1 3076642 13.9818 up down incorrect
NXGN.US NextGen Healthcare Inc 20200925 0 11.83 12.31 11.8 12.23 253075 12.23 up down incorrect
NXPI.US NXP Semiconductors N.V 20200925 0 118.56 120.17 117.25 119.83 2039641 118.242 up up correct
NXST.US Nexstar Media Group Inc 20200925 0 93.38 95.29 92.89 93.4 297028 90.9982 up down incorrect
NXTC.US NextCure Inc 20200925 0 8.2 8.4 8.15 8.38 234523 8.38 up down incorrect
NXTD.US Nxt 20200925 0 0.3373 0.37 0.3231 0.3489 1646522 3.489 up up correct
NXTP.US Nextplay Technologies Inc 20200925 0 2.02 2.195 2 2.1 97000 2.1 up up correct
NYMT.US New York Mortgage Trust Inc 20200925 0 2.45 2.53 2.43 2.52 2136828 2.2349 up up correct
NYMTM.US New York Mortgage Trust Inc 20200925 0 19.7352 20.095 19.705 20.08 14743 18.0789 up up correct
NYMTN.US New York Mortgage Trust Inc 20200925 0 20.53 20.7863 20.42 20.63 21171 18.5765 up up correct
NYMTP.US New York Mortgage Trust Inc 20200925 0 20.05 20.55 20.04 20.04 21593 18.0824 down up incorrect
NYMX.US Nymox Pharmaceutical Corporation 20200925 0 2.33 2.41 2.29 2.37 92200 2.37 up up correct
NYXH.US Nyxoah SA Ordinary Shares 20200925 0 19.332 19.78 18.85 19.502 8905 19.502 up up correct
OBAS.US Optibase Ltd 20200925 0 11.75 11.75 11.75 11.75 0 11.75
OBCI.US Ocean Bio 20200925 0 13.47 15.1 13.4 14.81 22571 14.6232 up down incorrect
OBLG.US Oblong Inc 20200925 0 1.915 1.97 1.83 1.86 36356 1.86 down up incorrect
OBNK.US Origin Bancorp Inc 20200925 0 19.75 20.495 19.75 20.31 42566 19.9846 up up correct
OBSV.US ObsEva SA 20200925 0 2.49 2.53 2.43 2.46 385500 2.46 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20200925 0 23.6 23.6 23.6 23.6 100 22.8553
OCC.US Optical Cable Corporation 20200925 0 2.41 2.73 2.41 2.58 36300 2.58 up up correct
OCCI.US OFS Credit Company Inc 20200925 0 9.15 9.2995 8.89 8.95 35256 7.4121 down down correct
OCCIP.US OFS Credit Company Inc 20200925 0 24.11 24.11 24.11 24.11 0 22.2558
OCFC.US OceanFirst Financial Corp 20200925 0 13.14 13.79 13.14 13.7 222891 13.1068 up down incorrect
OCFCP.US OceanFirst Financial Corp 20200925 0 26.37 26.63 26.37 26.54 600 24.5214 up up correct
OCGN.US Ocugen Inc 20200925 0 0.2932 0.315 0.2851 0.3035 5454582 0.3035 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20200925 0 4.72 4.76 4.72 4.74 180811 4.2922 up down incorrect
OCUL.US Ocular Therapeutix Inc 20200925 0 7.78 8.06 7.67 7.89 573746 7.89 up up correct
OCUP.US Ocuphire Pharma Inc 20200925 0 2.01 2.4 2.01 2.235 42483 8.94 up down incorrect
OCX.US OncoCyte Corporation 20200925 0 1.33 1.35 1.28 1.31 227711 1.31 down down correct
ODFL.US Old Dominion Freight Line Inc 20200925 0 182.22 185.1556 181.08 182.41 779020 181.7486 up down incorrect
ODP.US The ODP Corporation 20200925 0 18.41 18.565 18.14 18.31 414392 18.31 down down correct
ODT.US Odonate Therapeutics Inc 20200925 0 12.99 13.55 12.79 13.36 306600 13.36 up down incorrect
OEG.US Orbital Energy Group Inc 20200925 0 0.7 0.7738 0.61 0.7329 4181505 0.7329 up up correct
OESX.US Orion Energy Systems Inc 20200925 0 6.84 7.37 6.76 7.35 368700 7.35 up down incorrect
OFED.US Oconee Federal Financial Corp 20200925 0 20.9 20.9 20.9 20.9 683 20.4528
OFIX.US Orthofix Medical Inc 20200925 0 28.34 29.4 28.32 29.4 62300 29.4 up up correct
OFLX.US Omega Flex Inc 20200925 0 134.3 139.9 133.7525 136 11618 134.4068 up up correct
OFS.US OFS Capital Corporation 20200925 0 4.35 4.47 4.35 4.45 42856 3.9675 up up correct
OFSSG.US OFS Capital Corporation 20200925 0 24.53 24.65 24.53 24.65 3500 22.9995 up up correct
OFSSI.US OFSSI 20200925 0 22.09 22.09 22.04 22.04 200 20.4169 down up incorrect
OGI.US OrganiGram Holdings Inc 20200925 0 1.08 1.08 1.04 1.05 1918461 1.05 down down correct
OIIM.US O2Micro International Limited 20200925 0 3.02 3.25 3.02 3.19 42000 3.19 up up correct
OJSCY.US Public Joint Stock Company Rosneft Oil Company 20200925 0 4.95 4.95 4.95 4.95 204 4.8888
OKTA.US Okta Inc 20200925 0 208.23 218.146 208 216.2 1676800 216.2 up up correct
OLB.US The OLB Group Inc 20200925 0 3.5501 3.74 3.55 3.7399 7678 3.7399 up up correct
OLED.US Universal Display Corporation 20200925 0 168.69 172.99 167.36 172.12 229844 171.3041 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20200925 0 87.68 88.05 85.6 87.53 576200 87.53 down down correct
OM.US Outset Medical Inc 20200925 0 52.33 53.545 51.35 51.8 265681 51.8 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20200925 0 35.53 36.075 34.81 35.61 57188 34.2609 up up correct
OMCL.US Omnicell Inc 20200925 0 70.29 71.73 69.95 71.34 255016 71.34 up up correct
OMER.US Omeros Corporation 20200925 0 9.89 10.26 9.87 10.11 1247632 10.11 up up correct
OMEX.US Odyssey Marine Exploration Inc 20200925 0 6.1 6.35 6.1 6.28 13630 6.28 up up correct
OMP.US Oasis Midstream Partners LP 20200925 0 7.66 7.7563 7.4701 7.51 83757 6.4524 down down correct
OMQS.US OMNIQ Corp. Common Stock 20200925 0 4.99 5.67 4.99 5.15 18300 5.15 up up correct
ON.US ON Semiconductor Corporation 20200925 0 20.16 20.54 19.75 20.49 5166359 20.49 up up correct
ONB.US Old National Bancorp 20200925 0 12.19 12.49 12.11 12.39 473450 11.9075 up up correct
ONCS.US OncoSec Medical Incorporated 20200925 0 3.76 3.9 3.64 3.82 114146 3.82 up up correct
ONCT.US Oncternal Therapeutics Inc 20200925 0 1.8 1.84 1.76 1.81 48061 1.81 up up correct
ONCY.US Oncolytics Biotech Inc 20200925 0 1.64 1.7 1.6 1.67 321500 1.67 up up correct
ONEM.US 1Life Healthcare Inc 20200925 0 27.24 27.673 26.96 27.1 929900 27.1 down down correct
ONEW.US OneWater Marine Inc 20200925 0 19.72 20.69 18.61 20.24 160500 19.3878 up down incorrect
ONTX.US Onconova Therapeutics Inc 20200925 0 0.28 0.2994 0.275 0.2874 558123 4.311 up down incorrect
ONVO.US Organovo Holdings Inc 20200925 0 6.41 6.715 6.39 6.39 64905 6.39 down down correct
OPBK.US OP Bancorp 20200925 0 6 6.1213 5.63 5.68 18505 5.4458 down down correct
OPCH.US Option Care Health Inc 20200925 0 11.88 12.67 11.68 12.67 1055900 12.67 up up correct
OPEN.US Opendoor Technologies Inc 20200925 0 15.79 16.75 15.4 16.42 2497500 16.42 up up correct
OPGN.US OpGen Inc 20200925 0 2.07 2.09 2.0199 2.06 309963 2.06 down down correct
OPHC.US OptimumBank Holdings Inc 20200925 0 2.358 3.59 2.35 2.71 668182 2.71 up up correct
OPI.US Office Properties Income Trust 20200925 0 20.26 20.57 19.97 20.42 199179 18.7132 up up correct
OPINL.US Office Properties Income Trust 20200925 0 25.41 25.6 25.25 25.34 29500 23.5258 down up incorrect
OPK.US OPKO Health Inc 20200925 0 3.1 3.24 3.05 3.22 6956800 3.22 up up correct
OPNT.US Opiant Pharmaceuticals Inc 20200925 0 8.01 8.03 7.86 7.86 14153 7.86 down down correct
OPOF.US Old Point Financial Corporation 20200925 0 15.29 16 15.06 15.26 4813 14.8199 down down correct
OPRA.US Opera Limited 20200925 0 9.89 9.89 9.19 9.62 222600 9.62 down down correct
OPRT.US Oportun Financial Corporation 20200925 0 11.21 11.69 10.945 11.22 129600 11.22 up down incorrect
OPRX.US OptimizeRx Corporation 20200925 0 19.11 20.2 19.11 19.89 70507 19.89 up up correct
OPTN.US OptiNose Inc 20200925 0 3.78 3.855 3.63 3.75 569300 3.75 down down correct
ORGN.US Origin Materials Inc 20200925 0 9.97 9.97 9.87 9.88 367137 9.88 down down correct
ORGO.US Organogenesis Holdings Inc 20200925 0 3.52 3.8 3.51 3.76 41605 3.76 up up correct
ORGS.US Orgenesis Inc 20200925 0 5.02 5.11 4.76 5 35523 5 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20200925 0 19.28 20.45 19.26 19.76 50000 19.76 up up correct
ORLY.US O'Reilly Automotive Inc 20200925 0 437.35 447.79 437.35 444.68 464782 444.68 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20200925 0 2.75 2.87 2.72 2.86 79896 2.86 up up correct
ORRF.US Orrstown Financial Services Inc 20200925 0 12.64 12.93 12.52 12.74 29458 12.1669 up up correct
ORTX.US Orchard Therapeutics plc 20200925 0 4.6 4.6 4.33 4.42 1063500 4.42 down down correct
OSAT.US Orbsat Corp Common Stock 20200925 0 4.23 5.5 2.06 2.06 1459 10.3 down down correct
OSBC.US Old Second Bancorp Inc 20200925 0 7.19 7.39 7.19 7.29 47029 7.1894 up up correct
OSIS.US OSI Systems Inc 20200925 0 76.76 77.5 76.54 77 70100 77 up down incorrect
OSMT.US Osmotica Pharmaceuticals plc 20200925 0 4.97 5.31 4.93 5.25 304500 5.25 up up correct
OSPN.US OneSpan Inc 20200925 0 20.36 20.91 20.1901 20.76 178137 20.76 up up correct
OSS.US One Stop Systems Inc 20200925 0 2.08 2.231 2.08 2.14 63200 2.14 up up correct
OSTK.US Overstock.com Inc 20200925 0 74.8 76.52 71.85 72.87 4384322 72.87 down down correct
OSUR.US OraSure Technologies Inc 20200925 0 10.56 11.33 10.45 11.24 1908379 11.24 up up correct
OSW.US OneSpaWorld Holdings Limited 20200925 0 6.08 6.86 6.06 6.75 506400 6.75 up up correct
OTEL.US Otelco Inc 20200925 0 11.5 11.51 11.45 11.45 2100 11.45 down up incorrect
OTEX.US Open Text Corporation 20200925 0 41.19 41.99 41.1 41.91 344473 41.0007 up up correct
OTIC.US Otonomy Inc 20200925 0 3.51 3.72 3.51 3.6 872400 3.6 up up correct
OTLK.US Outlook Therapeutics Inc 20200925 0 0.6577 0.7 0.65 0.6751 539298 0.6751 up down incorrect
OTLKW.US Oncobiologics Inc. Series A Warrant 20200925 0 0.13 0.13 0.1299 0.1299 2400 0.1299 down down correct
OTRK.US Ontrak Inc 20200925 0 61.42 65.05 60.725 64.06 560279 64.06 up up correct
OTRKP.US Ontrak Inc 20200925 0 24 24.85 24 24.83 36700 21.6699 up up correct
OTTR.US Otter Tail Corporation 20200925 0 35.83 36.29 35.61 36.14 109701 34.7502 up up correct
OVBC.US Ohio Valley Banc Corp 20200925 0 20.465 20.94 20.12 20.94 3057 20.0305 up up correct
OVID.US Ovid Therapeutics Inc 20200925 0 5.6 5.88 5.56 5.825 426800 5.825 up up correct
OVLY.US Oak Valley Bancorp 20200925 0 11.07 12.38 11.07 11.64 13306 11.4389 up down incorrect
OWSCX.US OWSCX 20200925 0 18.98 18.98 18.98 18.98 0 18.4475
OXBR.US Oxbridge Re Holdings Limited 20200925 0 1.01 1.09 1 1.07 300750 1.07 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20200925 0 0.081 0.091 0.081 0.085 30083 0.085 up down incorrect
OXLC.US Oxford Lane Capital Corp 20200925 0 4.18 4.23 4.16 4.21 365233 3.6021 up up correct
OXLCM.US Oxford Lane Capital Corp 20200925 0 24.2 24.2 23.98 23.98 1616 22.0367 down up incorrect
OXLCP.US Oxford Lane Capital Corp 20200925 0 23 23.22 23 23.22 3100 21.439 up up correct
OXSQ.US Oxford Square Capital Corp 20200925 0 2.32 2.38 2.31 2.31 157399 2.0229 down down correct
OXSQZ.US Oxford Square Capital Corp. 20200925 0 24.495 24.495 24.3 24.3 600 22.4881 down down correct
OYST.US Oyster Point Pharma Inc 20200925 0 18.14 19.12 18.092 19.08 57100 19.08 up up correct
OZK.US Bank OZK 20200925 0 20.18 20.91 20.1 20.87 557909 20.0369 up down incorrect
PAA.US Plains All American Pipeline L.P 20200925 0 5.53 5.65 5.37 5.65 8041604 5.083 up up correct
PAAS.US Pan American Silver Corp 20200925 0 30.94 31.44 30.6 31.24 1800162 30.8054 up up correct
PACB.US Pacific Biosciences of California Inc 20200925 0 8.9 9.26 8.73 9.25 4131897 9.25 up up correct
PACW.US PacWest Bancorp 20200925 0 15.89 16.24 15.84 16.19 650406 15.6602 up up correct
PAE.US PAE Incorporated 20200925 0 8.39 8.585 8.3 8.44 182600 8.44 up up correct
PAGP.US Plains GP Holdings L.P 20200925 0 5.75 5.82 5.55 5.8 2931603 5.2405 up up correct
PAHC.US Phibro Animal Health Corporation 20200925 0 17.51 17.89 17.51 17.84 134064 17.3738 up up correct
PALT.US Paltalk Inc. Common Stock 20200925 0 1.15 1.16 1.05 1.16 1200 1.16 up up correct
PANA.US Panacea Acquisition Corp. II 20200925 0 11.4 11.4 11.077 11.4 11100 11.4
PANL.US Pangaea Logistics Solutions Ltd 20200925 0 2.33 2.36 2.25 2.35 19113 2.2781 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20200925 0 238.04 242.79 236.22 242.14 1148996 242.14 up up correct
PASG.US Passage Bio Inc 20200925 0 12.49 13.39 12.435 13.34 195500 13.34 up up correct
PATI.US Patriot Transportation Holding Inc 20200925 0 8.89 9.285 8.89 9.113 4853 5.0884 up up correct
PATK.US Patrick Industries Inc 20200925 0 52.44 55.72 52.44 54.39 198828 53.614 up up correct
PAVM.US PAVmed Inc 20200925 0 1.77 1.82 1.75 1.79 424900 1.79 up up correct
PAVMW.US PAVmed Inc 20200925 0 0.88 0.88 0.88 0.88 0 0.88
PAVMZ.US PAVmed Inc. Series Z Warrant 20200925 0 0.83 0.85 0.8 0.84 14998 0.84 up up correct
PAYS.US PaySign Inc 20200925 0 5.44 5.79 5.44 5.7 170497 5.7 up up correct
PAYX.US Paychex Inc 20200925 0 75.49 77.95 75.32 77.7 1328424 75.2293 up up correct
PBCT.US People's United Financial Inc 20200925 0 9.85 9.97 9.735 9.93 3319135 9.3349 up up correct
PBCTP.US People's United Financial Inc 20200925 0 26.3 26.57 26.02 26.47 14489 24.8523 up down incorrect
PBFS.US Pioneer Bancorp Inc 20200925 0 8.35 8.527 8.3 8.38 9100 8.38 up up correct
PBHC.US Pathfinder Bancorp Inc 20200925 0 10.29 10.29 10.29 10.29 75 10.0491
PBIP.US Prudential Bancorp Inc 20200925 0 10.245 10.31 10.08 10.1 6951 9.8552 down down correct
PBLA.US Panbela Therapeutics Inc 20200925 0 3.06 3.06 2.91 2.99 9547 2.99 down down correct
PBPB.US Potbelly Corporation 20200925 0 3.77 3.82 3.61 3.63 173504 3.63 down down correct
PBTS.US Powerbridge Technologies Co. Ltd 20200925 0 1.956 2.28 1.9 2.09 86000 2.09 up up correct
PBYI.US Puma Biotechnology Inc 20200925 0 9.62 9.84 9.55 9.8 505551 9.8 up down incorrect
PCAR.US PACCAR Inc 20200925 0 82.54 84.1 81.8062 83.53 1192867 79.9867 up up correct
PCB.US PCB Bancorp 20200925 0 8.44 8.61 8.4 8.6 12978 8.3018 up up correct
PCH.US PotlatchDeltic Corporation 20200925 0 38.54 40.02 38.46 39.88 416663 35.7612 up up correct
PCOM.US Points International Ltd 20200925 0 9.75 9.75 9.32 9.4 17700 9.4 down down correct
PCRX.US Pacira BioSciences Inc 20200925 0 57.17 59.3 56.865 58.91 437369 58.91 up down incorrect
PCSB.US PCSB Financial Corporation 20200925 0 11.65 12.28 11.65 12.15 48545 11.9712 up down incorrect
PCT.US PureCycle Technologies Inc 20200925 0 9.95 9.95 9.93 9.94 4104 9.94 down down correct
PCTI.US PCTEL Inc 20200925 0 5.6 5.65 5.51 5.59 50336 5.3575 down down correct
PCTY.US Paylocity Holding Corporation 20200925 0 145.74 152.77 145.18 151.73 219601 151.73 up up correct
PCVX.US Vaxcyte Inc 20200925 0 50.29 53.935 50.17 52 223400 52 up down incorrect
PCYG.US Park City Group Inc 20200925 0 4.43 4.69 4.43 4.64 33575 4.64 up up correct
PCYO.US Pure Cycle Corporation 20200925 0 9.14 9.24 9.11 9.17 76433 9.17 up up correct
PDCE.US PDC Energy Inc 20200925 0 10.78 11.91 10.71 11.75 1757852 11.5355 up up correct
PDCO.US Patterson Companies Inc 20200925 0 22.98 23.57 22.95 23.47 567383 22.4957 up up correct
PDD.US Pinduoduo Inc 20200925 0 75 75.58 73.41 74.33 7403300 74.33 down up incorrect
PDEX.US Pro 20200925 0 26.7 28.28 26.7 27.14 28000 27.14 up up correct
PDFS.US PDF Solutions Inc 20200925 0 18.68 19.5599 18.59 19 88342 19 up up correct
PDLB.US PDL Community Bancorp 20200925 0 8.57 8.77 8.57 8.65 7700 8.65 up up correct
PDSB.US PDS Biotechnology Corporation 20200925 0 2.23 2.54 2.23 2.34 388547 2.34 up up correct
PDSKX.US PDSKX 20200925 0 22.85 22.85 22.85 22.85 0 22.29
PDSRX.US PDSRX 20200925 0 22.82 22.82 22.82 22.82 0 22.1534
PDSYX.US PDSYX 20200925 0 22.91 22.91 22.91 22.91 0 22.3496
PEBK.US Peoples Bancorp of North Carolina Inc 20200925 0 15.37 15.85 15.3 15.41 3776 14.9392 up up correct
PEBO.US Peoples Bancorp Inc 20200925 0 18.35 18.76 18.35 18.63 69186 17.5377 up up correct
PEGA.US Pegasystems Inc 20200925 0 116.56 119.43 115.39 118.86 215757 118.7187 up up correct
PENN.US Penn National Gaming Inc 20200925 0 62.65 70.62 62.25 69.85 31492240 69.85 up down incorrect
PEP.US PepsiCo Inc 20200925 0 130.89 133.83 130.515 133.55 4575979 128.842 up up correct
PERI.US Perion Network Ltd 20200925 0 6.21 6.45 6.135 6.44 108331 6.44 up up correct
PESI.US Perma 20200925 0 6.56 6.94 6.56 6.73 3600 6.73 up up correct
PETQ.US PetIQ Inc 20200925 0 30.69 32 30.58 31.91 255500 31.91 up up correct
PETS.US PetMed Express Inc 20200925 0 30.2 31.12 29.66 30.94 349914 29.5205 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20200925 0 0.735 0.82 0.725 0.74 1464 2.96 up up correct
PETZ.US TDH Holdings Inc 20200925 0 1.09 1.14 1.09 1.14 1400 1.14 up up correct
PFALX.US PFALX 20200925 0 8.61 8.61 8.61 8.61 0 7.9809
PFBC.US Preferred Bank 20200925 0 30.97 31.54 30.97 31.42 41942 30.4163 up down incorrect
PFC.US Premier Financial Corp 20200925 0 15 15.41 15 15.24 115192 14.5745 up up correct
PFFLX.US PFFLX 20200925 0 8.61 8.61 8.61 8.61 0 7.9792
PFG.US Principal Financial Group Inc 20200925 0 37.73 38.91 37.4819 38.63 1209007 36.794 up up correct
PFHD.US Professional Holding Corp 20200925 0 13.39 13.56 12.76 13.4 46700 13.4 up up correct
PFIE.US Profire Energy Inc 20200925 0 0.67 0.6769 0.63 0.653 162476 0.653 down down correct
PFIN.US P&F Industries Inc 20200925 0 4.27 4.2701 4.2 4.2 1968 4.2 down down correct
PFIS.US Peoples Financial Services Corp 20200925 0 32.77 34.01 32.77 33.7 11292 32.3017 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20200925 0 8.61 8.61 8.61 8.61 0 7.7562
PFLT.US PennantPark Floating Rate Capital Ltd 20200925 0 8.04 8.25 8 8.2 253468 7.2748 up up correct
PFMT.US Performant Financial Corporation 20200925 0 0.64 0.66 0.63 0.64 68200 0.64
PFSW.US PFSweb Inc 20200925 0 5.93 6.42 5.8 6.35 88162 6.35 up up correct
PFX.US Phenixfin Corporation 20200925 0 17.53 17.72 17.04 17.42 7209 17.42 down up incorrect
PFXNL.US PhenixFIN Corporation 20200925 0 22.65 23 22.3 22.7711 1206 21.4321 up up correct
PGC.US Peapack 20200925 0 14.68 15.18 14.58 15 88392 14.8615 up down incorrect
PGEN.US Precigen Inc 20200925 0 3.48 3.695 3.4099 3.58 1115932 3.58 up up correct
PGNY.US Progyny Inc 20200925 0 27.22 29 27.2 28.62 696800 28.62 up up correct
PHAS.US PhaseBio Pharmaceuticals Inc 20200925 0 3.17 3.44 3.13 3.42 85000 3.42 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20200925 0 34.37 35.33 33.6 34.81 31900 34.81 up up correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20200925 0 2.92 3.12 2.92 2.95 1623 2.95 up down incorrect
PHIO.US Phio Pharmaceuticals Corp 20200925 0 2.06 2.27 2.06 2.21 122400 2.21 up up correct
PHIOW.US Phio Pharmaceuticals Corp 20200925 0 0.1699 0.18 0.1698 0.18 5500 0.18 up up correct
PHUN.US Phunware Inc 20200925 0 0.79 0.8495 0.78 0.8374 884505 0.8374 up up correct
PHUNW.US Phunware Inc 20200925 0 0.135 0.14 0.1294 0.13 6814 0.13 down up incorrect
PI.US Impinj Inc 20200925 0 24.79 25.54 24.49 25.46 155400 25.46 up down incorrect
PIIVX.US PIIVX 20200925 0 32.2 32.2 32.2 32.2 0 31.5727
PINC.US Premier Inc 20200925 0 31.11 32.13 30.78 31.93 318668 31.0757 up up correct
PIRS.US Pieris Pharmaceuticals Inc 20200925 0 2.02 2.12 1.96 1.96 783300 1.96 down down correct
PIXY.US ShiftPixy Inc 20200925 0 3.72 3.74 3.57 3.72 158501 3.72
PKBK.US Parke Bancorp Inc 20200925 0 11.6 12.0094 11.56 11.72 47860 11.212 up down incorrect
PKOH.US Park 20200925 0 15.62 15.88 15.3 15.47 24570 15.1238 down down correct
PLAB.US Photronics Inc 20200925 0 9.77 9.865 9.6301 9.8 468402 9.8 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20200925 0 15.85 16.03 15.31 15.995 4260629 15.995 up up correct
PLBC.US Plumas Bancorp 20200925 0 19 19.35 19 19.26 2961 18.786 up up correct
PLBY.US PLBY Group Inc 20200925 0 10.1 10.15 10.09 10.1104 19326 10.1104 up up correct
PLCE.US The Children's Place Inc 20200925 0 26.79 27.51 26.565 27.39 713816 27.39 up down incorrect
PLIN.US China Xiangtai Food Co. Ltd 20200925 0 0.6744 0.68 0.6501 0.6652 171964 0.6652 down down correct
PLMR.US Palomar Holdings Inc 20200925 0 98.07 100.75 97.07 99.19 314700 99.19 up up correct
PLPC.US Preformed Line Products Company 20200925 0 51.3575 51.3575 48.35 48.35 2551 47.5989 down down correct
PLRX.US Pliant Therapeutics Inc 20200925 0 22.31 23.67 21.04 21.54 230876 21.54 down down correct
PLSE.US Pulse Biosciences Inc 20200925 0 11.06 11.81 11.06 11.71 38100 11.71 up down incorrect
PLUG.US Plug Power Inc 20200925 0 11.34 11.9 11.3 11.65 18824900 11.65 up up correct
PLUS.US ePlus inc 20200925 0 72.6 72.835 71.77 72.12 37302 36.06 down up incorrect
PLXP.US PLx Pharma Inc 20200925 0 3.25 3.4088 3.25 3.25 10996 3.25
PLXS.US Plexus Corp 20200925 0 70.11 70.11 68.87 69.35 105883 69.35 down down correct
PLYA.US Playa Hotels & Resorts N.V 20200925 0 4.02 4.1 3.94 4.1 526100 4.1 up down incorrect
PMAAX.US PMAAX 20200925 0 11 11 11 11 0 10.6046
PMCB.US PharmaCyte Biotech Inc. Common Stock 20200925 0 0.0145 0.0149 0.014 0.0149 12468 22.3511 up up correct
PMD.US Psychemedics Corporation 20200925 0 4.504 4.504 4.33 4.33 44883 4.2995 down down correct
PME.US Pingtan Marine Enterprise Ltd 20200925 0 1.43 1.45 1.4 1.44 40000 1.44 up up correct
PMFLX.US PMFLX 20200925 0 11 11 11 11 0 10.5932
PMIFX.US PMIFX 20200925 0 9.89 9.89 9.89 9.89 0 8.9471
PMTS.US CPI Card Group Inc. Common Stock 20200925 0 1.99 2.02 1.96 2.02 15100 2.02 up up correct
PMVP.US PMV Pharmaceuticals Inc 20200925 0 35 40.97 31.5 37.51 3174900 37.51 up up correct
PNBK.US Patriot National Bancorp Inc 20200925 0 5.72 7.87 5.72 7.29 59300 7.29 up down incorrect
PNFP.US Pinnacle Financial Partners Inc 20200925 0 33.7 35.08 33.42 35.01 427183 34.5899 up up correct
PNFPP.US Pinnacle Financial Partners Inc 20200925 0 26.5 26.73 26.5 26.63 12300 24.6851 up up correct
PNNT.US PennantPark Investment Corporation 20200925 0 3.12 3.2 3.1 3.15 196863 2.8531 up up correct
PNNTG.US PNNTG 20200925 0 23.9 24 23.9 24 200 22.3993 up up correct
PNRG.US PrimeEnergy Resources Corporation 20200925 0 68.38 70.35 68.38 69.54 600 69.54 up up correct
PNT.US POINT Biopharma Global Inc 20200925 0 14.25 14.89 14.18 14.25 17366 14.25
PNTG.US The Pennant Group Inc 20200925 0 35.83 37.97 35.7 37.13 140900 37.13 up up correct
POAI.US Predictive Oncology Inc 20200925 0 0.87 0.91 0.8556 0.856 815006 0.856 down up incorrect
PODD.US Insulet Corporation 20200925 0 216.56 224.92 214.21 223.96 291571 223.96 up up correct
POLA.US Polar Power Inc 20200925 0 2.8 3.19 2.455 3.1 6590187 3.1 up up correct
POOL.US Pool Corporation 20200925 0 308.79 316.57 306.585 315.1 204056 312.4147 up down incorrect
POPM.US PopMail.com Inc 20200925 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
POWI.US Power Integrations Inc 20200925 0 51.72 53.21 51.35 52.76 285336 52.3798 up up correct
POWL.US Powell Industries Inc 20200925 0 23.48 23.86 23.48 23.77 41674 22.7228 up up correct
POWW.US AMMO Inc 20200925 0 2.35 2.375 2.29 2.37 49870 2.37 up down incorrect
PPBI.US Pacific Premier Bancorp Inc 20200925 0 19.33 19.61 18.76 19.47 314132 18.6493 up down incorrect
PPBT.US Purple Biotech Ltd 20200925 0 3.94 4.09 3.91 4.06 311611 4.06 up up correct
PPC.US Pilgrim's Pride Corporation 20200925 0 14.25 14.845 14.25 14.77 987515 14.77 up up correct
PPD.US PPD Inc 20200925 0 32.95 34.195 32.81 33.74 3900700 33.74 up up correct
PPIH.US Perma 20200925 0 5.38 5.53 5.35 5.39 6800 5.39 up up correct
PPSI.US Pioneer Power Solutions Inc 20200925 0 2 2.58 1.5 1.59 8771366 1.5505 down down correct
PPTA.US Midas Gold Corp. 20200925 0 10 10.5 10 10.2 39931 10.2 up up correct
PRAA.US PRA Group Inc 20200925 0 39.4 39.845 38.26 38.38 303966 38.38 down down correct
PRCH.US Porch Group Inc 20200925 0 10.795 10.88 10.55 10.88 40872 10.88 up up correct
PRDEX.US PREDEX Funds 20200925 0 25.32 25.32 25.32 25.32 0 24.0029
PRDO.US Perdoceo Education Corporation 20200925 0 12.01 12.13 11.92 12.05 582200 12.05 up down incorrect
PRFT.US Perficient Inc 20200925 0 41.26 42.21 40.92 42.15 210973 42.15 up up correct
PRFX.US PainReform Ltd 20200925 0 5.01 5.24 5.01 5.133 15200 5.133 up up correct
PRGS.US Progress Software Corporation 20200925 0 35.16 35.91 34.82 35.74 358817 35.053 up up correct
PRIM.US Primoris Services Corporation 20200925 0 17.8 18.27 17.78 18.18 213540 17.9681 up up correct
PRIVX.US Sharespost 100 Fund 20200925 0 31.98 31.98 31.98 31.98 0 31.3523
PRLD.US Prelude Therapeutics Incorporated 20200925 0 25.23 29.49 23.693 26.2 2828000 26.2 up up correct
PRLVX.US PRLVX 20200925 0 31.77 31.77 31.77 31.77 0 31.1421
PROC.US Procaps Group S.A. Ordinary Shares 20200925 0 9.91 9.92 9.9 9.92 26100 9.92 up up correct
PROF.US Profound Medical Corp 20200925 0 16.55 16.7 16.16 16.67 108967 16.67 up down incorrect
PROG.US Progenity Inc 20200925 0 8.75 8.81 8.53 8.75 55600 8.75
PROV.US Provident Financial Holdings Inc 20200925 0 11.63 11.79 11.56 11.68 10334 11.1815 up up correct
PRPH.US ProPhase Labs Inc 20200925 0 3.75 3.9 3.43 3.83 119706 3.6496 up down incorrect
PRPL.US Purple Innovation Inc 20200925 0 23.15 24.49 22.81 24.47 1577900 24.47 up up correct
PRPO.US Precipio Inc 20200925 0 2.14 2.4 2.11 2.33 441827 2.33 up up correct
PRQR.US ProQR Therapeutics N.V 20200925 0 5 5.09 4.955 5 95606 5
PRTA.US Prothena Corporation plc 20200925 0 10.01 10.45 10.01 10.14 192246 10.14 up up correct
PRTH.US Priority Technology Holdings Inc 20200925 0 2.75 2.82 2.5 2.52 37300 2.52 down down correct
PRTK.US Paratek Pharmaceuticals Inc 20200925 0 5.58 5.815 5.571 5.71 277952 5.71 up up correct
PRTS.US CarParts.com Inc 20200925 0 11.27 11.41 10.74 11.17 1219400 11.17 down down correct
PRVB.US Provention Bio Inc 20200925 0 11.82 12.44 11.78 12.19 327622 12.19 up up correct
PSEC.US Prospect Capital Corporation 20200925 0 4.99 5.05 4.975 5.05 1043219 4.4445 up up correct
PSHG.US Performance Shipping Inc 20200925 0 0.5755 0.593 0.57 0.57 4283 5.591 down up incorrect
PSMT.US PriceSmart Inc 20200925 0 65.33 66.41 64.62 66.36 122986 65.8607 up up correct
PSNL.US Personalis Inc 20200925 0 21.31 22.18 21.18 21.45 537800 21.45 up down incorrect
PSOIX.US Palmer Square Opportunistic Income Fund 20200925 0 17.28 17.28 17.28 17.28 0 16.4738
PSTI.US Pluristem Therapeutics Inc 20200925 0 9 9.8288 8.967 9.66 356636 9.66 up up correct
PSTV.US Plus Therapeutics Inc 20200925 0 2.47 2.58 2.42 2.55 97926 2.55 up up correct
PSTX.US Poseida Therapeutics Inc 20200925 0 9.18 9.8 9.175 9.43 111731 9.43 up up correct
PT.US Pintec Technology Holdings Limited 20200925 0 0.86 0.86 0.82 0.82 43800 0.82 down down correct
PTC.US PTC Inc 20200925 0 80.15 82.32 79.51 81.68 1240653 81.68 up down incorrect
PTCT.US PTC Therapeutics Inc 20200925 0 46.48 47.8 45.95 46.6 524398 46.6 up up correct
PTDEX.US PREDEX 20200925 0 25.41 25.41 25.41 25.41 0 24.1647
PTE.US PolarityTE Inc 20200925 0 1.02 1.05 1 1.04 185112 1.04 up up correct
PTEN.US Patterson 20200925 0 2.84 2.93 2.79 2.855 6451657 2.8132 up up correct
PTGX.US Protagonist Therapeutics Inc 20200925 0 19.35 20.18 19.04 19.97 217800 19.97 up up correct
PTIX.US Protagenic Therapeutics Inc 20200925 0 1.22 1.22 1.22 1.22 1 1.22
PTMN.US Portman Ridge Finance Corporation 20200925 0 12.8 13.2 12.8 13 12860 11.2444 up up correct
PTNR.US Partner Communications Company Ltd 20200925 0 3.76 3.83 3.69 3.7 17300 3.7 down down correct
PTON.US Peloton Interactive Inc 20200925 0 90.757 98.48 90.5 97.73 45866000 97.73 up up correct
PTRS.US Partners Bancorp 20200925 0 5.48 5.73 5.25 5.25 15298 5.1663 down down correct
PTSI.US P.A.M. Transportation Services Inc 20200925 0 38 40 38 40 3496 20 up up correct
PTVE.US Pactiv Evergreen Inc 20200925 0 12.75 13.71 12.31 13.33 1037500 12.9684 up up correct
PULM.US Pulmatrix Inc 20200925 0 1.08 1.11 1.05 1.07 350075 1.07 down down correct
PUYI.US Puyi Inc 20200925 0 6.13 6.13 6.01 6.01 800 6.01 down down correct
PVAC.US Penn Virginia Corporation 20200925 0 9.1 9.36 8.85 9.29 423042 9.29 up up correct
PVBC.US Provident Bancorp Inc 20200925 0 7.61 7.63 7.55 7.63 28289 7.5341 up up correct
PWDEX.US PREDEX 20200925 0 25.4 25.4 25.4 25.4 0 24.1551
PWFL.US PowerFleet Inc 20200925 0 5.48 5.63 5.48 5.54 50665 5.54 up up correct
PWOD.US Penns Woods Bancorp Inc 20200925 0 20.15 20.2 19.93 20.14 4979 18.921 down up incorrect
PXLW.US Pixelworks Inc 20200925 0 2.05 2.11 2.02 2.08 250800 2.08 up up correct
PXS.US Pyxis Tankers Inc 20200925 0 0.7701 0.7879 0.7504 0.766 5795 0.766 down down correct
PYPD.US PolyPid Ltd 20200925 0 12.42 12.96 12.35 12.625 11800 12.625 up up correct
PYPL.US PayPal Holdings Inc 20200925 0 182.4 187.92 180.13 187.25 7606500 187.25 up down incorrect
PZZA.US Papa John's International Inc 20200925 0 82.82 82.98 79.81 81.64 724488 80.6142 down down correct
QADA.US QAD Inc 20200925 0 41.55 41.7 41 41.24 102847 41.1174 down down correct
QADB.US QAD Inc 20200925 0 31.13 31.13 31.13 31.13 1 31.032
QCOM.US QUALCOMM Incorporated 20200925 0 113.55 115.75 111.8 114.5 11717990 111.9446 up up correct
QCRH.US QCR Holdings Inc 20200925 0 26 26.48 26 26.36 41673 26.1958 up up correct
QDEL.US Quidel Corporation 20200925 0 191.81 197.81 187.75 196.77 575907 196.77 up up correct
QFIN.US 360 DigiTech Inc 20200925 0 11.75 11.88 11.5 11.86 319147 11.6999 up up correct
QH.US Quhuo Limited 20200925 0 6.73 7.15 6.69 6.86 18000 6.86 up up correct
QIWI.US QIWI plc 20200925 0 16.48 17.37 16.48 17.32 322632 15.0357 up up correct
QK.US Q&K International Group Limited 20200925 0 6.07 6.45 6.07 6.45 15300 6.45 up up correct
QLGN.US Qualigen Therapeutics Inc 20200925 0 4.37 4.62 4.37 4.47 415834 4.47 up up correct
QLYS.US Qualys Inc 20200925 0 97.89 99.98 97.79 99.19 254827 99.19 up up correct
QMCO.US Quantum Corporation 20200925 0 4.16 4.55 4.16 4.48 142200 4.48 up up correct
QNST.US QuinStreet Inc 20200925 0 14.74 15.23 14.74 15.17 166883 15.17 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20200925 0 23.48 24.03 23.4 24.03 207116 22.2482 up down incorrect
QRHC.US Quest Resource Holding Corporation 20200925 0 1.86 1.87 1.82 1.84 13385 1.84 down down correct
QRTEA.US Qurate Retail Inc 20200925 0 7.01 7.21 7.01 7.16 3462205 5.4791 up down incorrect
QRTEB.US Qurate Retail Inc 20200925 0 8 8.48 7.52 7.99 72786 6.1644 down up incorrect
QRTEP.US Qurate Retail Inc 20200925 0 91.2 95.15 91.2 94.12 729400 85.4519 up up correct
QRVO.US Qorvo Inc 20200925 0 124.93 126.33 123.08 125.63 993839 125.63 up down incorrect
QS.US WT 20200925 0 16.5 17.15 16.095 17.15 1058104 17.15 up up correct
QTNT.US Quotient Limited 20200925 0 4.7 5.14 4.7 5.14 638700 5.14 up down incorrect
QTRX.US Quanterix Corporation 20200925 0 31.63 32.8 31.44 32.77 122100 32.77 up down incorrect
QTT.US Qutoutiao Inc 20200925 0 2.32 2.45 2.32 2.41 1230074 24.1 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20200925 0 4.025 4.025 3.8 3.9 33367 3.9 down down correct
QUIK.US QuickLogic Corporation 20200925 0 3.14 3.18 3.02 3.12 33600 3.12 down up incorrect
QUMU.US Qumu Corporation 20200925 0 4.78 4.89 4.52 4.58 53400 4.58 down down correct
QURE.US uniQure N.V 20200925 0 37.42 37.98 36.78 37.35 313836 37.35 down down correct
RADA.US RADA Electronic Industries Ltd 20200925 0 5.76 6.16 5.76 6.15 158485 6.15 up up correct
RAIL.US FreightCar America Inc 20200925 0 2.14 2.3 2.14 2.21 91420 2.21 up up correct
RAND.US Rand Capital Corporation 20200925 0 11.05 11.195 10.94 10.99 3326 10.1211 down down correct
RAPT.US RAPT Therapeutics Inc 20200925 0 28.22 29.36 27.78 28.75 106500 28.75 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20200925 0 80.03 82.25 79.7231 82.07 257182 82.07 up up correct
RAVE.US RAVE Restaurant Group Inc 20200925 0 0.46 0.46 0.402 0.4172 100649 0.4172 down down correct
RAVN.US Raven Industries Inc 20200925 0 21.55 21.93 21.4 21.52 206870 21.52 down down correct
RBB.US RBB Bancorp 20200925 0 10.82 11.2 10.82 11.03 61962 10.697 up up correct
RBBN.US Ribbon Communications Inc 20200925 0 3.69 3.74 3.61 3.72 284619 3.72 up up correct
RBCAA.US Republic Bancorp Inc 20200925 0 27.57 28.19 27.57 28.05 17167 27.1487 up up correct
RBCN.US Rubicon Technology Inc 20200925 0 8.545 8.545 8.5 8.5 427 8.5 down up incorrect
RBKB.US Rhinebeck Bancorp Inc 20200925 0 6.34 6.412 6.32 6.35 3200 6.35 up up correct
RBNC.US Reliant Bancorp Inc 20200925 0 13.18 14.08 13.18 13.39 23329 13.0746 up up correct
RCAT.US Red Cat Holdings Inc 20200925 0 0.8475 0.8475 0.8475 0.8475 909 0.8475
RCEL.US AVITA Medical Inc 20200925 0 23.91 24.78 23.9 24.43 48599 24.43 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20200925 0 9.68 9.68 9.68 9.68 0 8.9149
RCICX.US Resource Credit Income Fund Class C 20200925 0 9.8 9.8 9.8 9.8 0 9.1142
RCII.US Rent 20200925 0 28.36 30.29 28.26 29.89 666412 28.6879 up up correct
RCIIX.US Resource Credit Income Fund Class I Shar 20200925 0 9.7 9.7 9.7 9.7 0 8.929
RCILX.US RCILX 20200925 0 9.68 9.68 9.68 9.68 0 8.953
RCIWX.US Resource Credit Income Fund Class W Shar 20200925 0 9.68 9.68 9.68 9.68 0 8.9474
RCKT.US Rocket Pharmaceuticals Inc 20200925 0 22.75 23.35 22.54 23.07 189110 23.07 up down incorrect
RCKY.US Rocky Brands Inc 20200925 0 24.92 25.1088 24.5064 24.72 35821 24.2803 down down correct
RCM.US R1 RCM Inc 20200925 0 15.67 16.2 15.6 16.12 1176246 16.12 up up correct
RCMT.US RCM Technologies Inc 20200925 0 1.4 1.4 1.35 1.39 9700 1.39 down down correct
RCON.US Recon Technology Ltd 20200925 0 0.9975 0.9975 0.9219 0.978 118994 0.978 down down correct
RCRT.US Recruiter.com Group Inc. Common Stock 20200925 0 1.66 1.66 1.6 1.6 600 4 down down correct
RDCM.US RADCOM Ltd 20200925 0 9.09 9.37 8.6 9.36 16000 9.36 up down incorrect
RDFN.US Redfin Corporation 20200925 0 47.55 48.47 46.52 47.53 1237700 47.53 down down correct
RDHL.US RedHill Biopharma Ltd 20200925 0 9.81 10.23 9.74 10.09 153345 10.09 up up correct
RDI.US Reading International Inc 20200925 0 3.73 3.76 3.43 3.53 100900 3.53 down down correct
RDIB.US Reading International Inc 20200925 0 24.87 27.25 23.905 25.2785 18897 25.2785 up up correct
RDNT.US RadNet Inc 20200925 0 13.9 14.67 13.49 14.52 224705 14.52 up up correct
RDUS.US Radius Health Inc 20200925 0 10.56 11.11 10.521 10.95 808778 10.95 up up correct
RDVT.US Red Violet Inc 20200925 0 18.41 19 18.41 18.94 27800 18.94 up up correct
RDWR.US Radware Ltd 20200925 0 24.06 24.285 23.89 24.15 175810 24.15 up up correct
REAL.US The RealReal Inc 20200925 0 15.48 15.73 15.21 15.36 786700 15.36 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20200925 0 1.48 1.692 1.41 1.622 59214 1.6218 up up correct
REDU.US RISE Education Cayman Ltd 20200925 0 5.71 5.9 5.71 5.87 21100 5.87 up up correct
REED.US Reed's Inc 20200925 0 0.93 0.95 0.92 0.93 118600 0.93
REFR.US Research Frontiers Incorporated 20200925 0 2.43 2.59 2.38 2.48 179100 2.48 up down incorrect
REG.US Regency Centers Corporation 20200925 0 36.59 37.57 36.42 37.42 844792 35.6238 up down incorrect
REGI.US Renewable Energy Group Inc 20200925 0 46.2 46.9 44.4 45.15 785621 45.15 down up incorrect
REGN.US Regeneron Pharmaceuticals Inc 20200925 0 555.4 575.915 551 574.06 643630 574.06 up up correct
REKR.US Rekor Systems Inc 20200925 0 5.71 5.82 5.54 5.67 260580 5.67 down down correct
RELI.US Reliance Global Group Inc 20200925 0 0.13 0.1319 0.1155 0.1189 2850 10.1952 down down correct
RELL.US Richardson Electronics Ltd 20200925 0 4.11 4.28 4.11 4.22 10586 4.0366 up up correct
REPH.US Recro Pharma Inc 20200925 0 2.07 2.12 2.03 2.08 202100 2.08 up up correct
REPL.US Replimune Group Inc 20200925 0 20.4 21.61 20.4 21.36 82800 21.36 up up correct
RESN.US Resonant Inc 20200925 0 2.18 2.26 2.174 2.24 439300 2.24 up up correct
RETA.US Reata Pharmaceuticals Inc 20200925 0 102.9 103.46 92 93.83 803600 93.83 down down correct
RETO.US ReTo Eco 20200925 0 0.521 0.57 0.45 0.516 272900 0.516 down down correct
REYN.US Reynolds Consumer Products Inc 20200925 0 31.8 32.11 31.38 31.64 231300 30.4493 down down correct
RFIL.US RF Industries Ltd 20200925 0 4.36 4.36 4.3 4.35 12600 4.35 down up incorrect
RGCO.US RGC Resources Inc 20200925 0 23.18 23.48 23.04 23.16 6395 22.2743 down down correct
RGEN.US Repligen Corporation 20200925 0 139.94 145.08 138.63 144.3 283596 144.3 up up correct
RGLD.US Royal Gold Inc 20200925 0 117.95 118.98 116.97 118.08 325706 116.483 up up correct
RGLS.US Regulus Therapeutics Inc 20200925 0 0.48 0.4899 0.475 0.48 165699 0.48
RGNX.US REGENXBIO Inc 20200925 0 26.87 27.99 26.87 27.85 368800 27.85 up down incorrect
RGP.US Resources Connection Inc 20200925 0 11.3 11.5 11.3 11.42 187100 10.8799 up up correct
RIBT.US RiceBran Technologies 20200925 0 0.44 0.44 0.3902 0.405 101025 0.405 down down correct
RICK.US RCI Hospitality Holdings Inc 20200925 0 18.53 18.8928 17.8945 18.16 41664 18.092 down down correct
RIDE.US Lordstown Motors Corp 20200925 0 23.71 25 23.2 23.89 4000473 23.89 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20200925 0 2.23 2.3699 2.22 2.27 2127047 2.27 up up correct
RILY.US B. Riley Financial Inc 20200925 0 24.78 24.98 24.52 24.6 91510 22.4466 down down correct
RILYM.US RILYM 20200925 0 23.2 23.525 23.2 23.525 10800 21.7382 up up correct
RILYN.US B. Riley Financial Inc 20200925 0 23.36 23.63 23.36 23.48 15100 21.6794 up up correct
RILYP.US B. Riley Financial Inc 20200925 0 23.29 23.59 23.25 23.544 7700 21.6826 up up correct
RIOT.US Riot Blockchain Inc 20200925 0 2.66 2.78 2.6 2.68 3685800 2.68 up up correct
RIVE.US Riverview Financial Corporation 20200925 0 6.57 6.57 6.57 6.57 100 6.57
RKDA.US Arcadia Biosciences Inc 20200925 0 2.68 2.75 2.59 2.69 57139 2.69 up up correct
RLAY.US Relay Therapeutics Inc 20200925 0 40 42.72 38.19 39.4 439400 39.4 down down correct
RLMD.US Relmada Therapeutics Inc 20200925 0 36.2 37.585 36.2 36.8 55257 36.8 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20200925 0 10.4 10.89 10.4 10.62 16000 10.0223 up up correct
RMBL.US RumbleON Inc 20200925 0 28.37 28.88 27.5 27.67 77606 27.67 down down correct
RMBS.US Rambus Inc 20200925 0 13.22 13.37 13.13 13.29 343442 13.29 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20200925 0 2.8 2.85 2.75 2.75 22713 2.75 down down correct
RMNI.US Rimini Street Inc 20200925 0 3.28 3.31 3.22 3.29 117100 3.29 up up correct
RMR.US The RMR Group Inc 20200925 0 27.5 27.54 26.95 27.46 45835 22.2967 down down correct
RMRM.US RMR Mortgage Trust 20200925 0 9.27 9.38 9.04 9.35 39200 8.898 up up correct
RMTI.US Rockwell Medical Inc 20200925 0 1.11 1.11 1.03 1.07 3162500 1.07 down up incorrect
RNA.US Avidity Biosciences Inc 20200925 0 29.52 30.285 27.83 29.15 198445 29.15 down down correct
RNDB.US Randolph Bancorp Inc 20200925 0 12.12 12.2716 11.71 11.79 2701 11.7222 down down correct
RNLX.US Renalytix Plc 20200925 0 11.301 12.09 11.01 11.65 10800 11.65 up up correct
RNST.US Renasant Corporation 20200925 0 21.14 21.99 21.08 21.96 217733 21.3257 up down incorrect
RNWK.US RealNetworks Inc 20200925 0 1.17 1.24 1.16 1.19 39800 1.19 up down incorrect
ROAD.US Construction Partners Inc 20200925 0 17.49 18.25 17.26 18.1 143100 18.1 up up correct
ROCK.US Gibraltar Industries Inc 20200925 0 61.79 63.1 61.08 62.71 184700 62.71 up down incorrect
ROIC.US Retail Opportunity Investments Corp 20200925 0 9.9 10.11 9.87 10.045 783156 9.7615 up up correct
ROKU.US Roku Inc 20200925 0 182.667 186.959 176.63 182.43 8288000 182.43 down down correct
ROLL.US RBC Bearings Incorporated 20200925 0 118.65 120 117.47 119.31 153700 119.31 up down incorrect
ROST.US Ross Stores Inc 20200925 0 86.45 88.19 85.37 87.93 1624481 87.0773 up up correct
RPAY.US Repay Holdings Corporation 20200925 0 23.84 24.43 23.53 24.26 1262400 24.26 up up correct
RPD.US Rapid7 Inc 20200925 0 59.71 61.35 59.62 60.82 322500 60.82 up up correct
RPRX.US Royalty Pharma plc 20200925 0 39.99 41.2 39.9 40.07 882376 39.2845 up up correct
RPTX.US Repare Therapeutics Inc 20200925 0 30.72 33.29 29.22 31.05 36100 31.05 up up correct
RRBI.US Red River Bancshares Inc 20200925 0 41.25 43.025 41.25 41.4 9300 41.136 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20200925 0 13 13.49 12.82 13.46 476720 13.46 up up correct
RRR.US Red Rock Resorts Inc 20200925 0 16.6 17.34 16.5 17.13 937877 16.1166 up up correct
RSSS.US Research Solutions Inc 20200925 0 2.4201 2.5 2.2601 2.39 72322 2.39 down down correct
RTLR.US Rattler Midstream LP 20200925 0 5.9 5.98 5.57 5.67 637600 5.0919 down down correct
RUBY.US Rubius Therapeutics Inc 20200925 0 4.61 5.01 4.61 4.98 202205 4.98 up down incorrect
RUN.US Sunrun Inc 20200925 0 60.65 66.57 60.21 66.46 5747900 66.46 up up correct
RUSHA.US Rush Enterprises Inc 20200925 0 48.1 48.58 47.2779 48.41 119747 31.6564 up up correct
RUSHB.US Rush Enterprises Inc 20200925 0 41.2 42.7 41.2 42.13 13892 27.5085 up up correct
RUTH.US Ruth's Hospitality Group Inc 20200925 0 10.72 11.06 10.67 11.05 609382 11.05 up up correct
RVMD.US Revolution Medicines Inc 20200925 0 31.27 33.25 30.95 32.87 409400 32.87 up up correct
RVNC.US Revance Therapeutics Inc 20200925 0 25.71 26.55 25.69 26.07 382494 26.07 up up correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20200925 0 0.58 0.58 0.4879 0.5699 3100 0.5699 down down correct
RVSB.US Riverview Bancorp Inc 20200925 0 3.98 4.13 3.84 4.03 45927 3.8654 up down incorrect
RWLK.US ReWalk Robotics Ltd 20200925 0 1.05 1.0944 1.03 1.0732 96176 1.0732 up up correct
RXT.US Rackspace Technology Inc 20200925 0 17.83 18.44 17.72 18.34 735801 18.34 up up correct
RYAAY.US Ryanair Holdings plc 20200925 0 79.81 82.33 79.43 81.71 1024013 81.71 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20200925 0 23.88 24.37 22.81 22.92 225200 22.92 down down correct
RZB.US Reinsurance Group of America Incorporated 20200925 0 27.1 27.95 27.1 27.95 16705 26.2251 up up correct
RZLT.US Rezolute Inc 20200925 0 0.44 0.45 0.4255 0.45 154737 22.5 up up correct
SABR.US Sabre Corporation 20200925 0 5.82 6.0799 5.66 6.05 5272026 6.05 up up correct
SABRP.US Sabre Corporation 20200925 0 85.85 88.595 85.69 88.43 8300 83.3775 up up correct
SAFM.US Sanderson Farms Inc 20200925 0 115.45 118.3 114.87 118.01 109012 116.3373 up up correct
SAFT.US Safety Insurance Group Inc 20200925 0 67.5 68.53 67.43 67.695 84802 63.9923 up up correct
SAGE.US Sage Therapeutics Inc 20200925 0 59.06 60.94 58.74 60.82 355377 60.82 up up correct
SAIA.US Saia Inc 20200925 0 121.47 125.145 121.14 123.11 149141 123.11 up up correct
SAL.US Salisbury Bancorp Inc 20200925 0 32.39 32.39 32.39 32.39 1292 31.3247
SALM.US Salem Media Group Inc 20200925 0 0.91 1.14 0.89 1.05 3258600 1.05 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20200925 0 10.34 10.9775 10.34 10.67 21315 10.1255 up up correct
SANM.US Sanmina Corporation 20200925 0 26.01 26.26 25.64 25.79 461128 25.79 down down correct
SANW.US S&W Seed Company 20200925 0 2.58 2.58 2.5 2.52 26100 2.52 down down correct
SASR.US Sandy Spring Bancorp Inc 20200925 0 21.73 22.36 21.72 22.34 171776 21.4363 up up correct
SATS.US EchoStar Corporation 20200925 0 24.71 25.03 24.52 24.93 219903 24.93 up down incorrect
SAVA.US Cassava Sciences Inc 20200925 0 10.04 12.3423 9.82 11.47 13904170 11.47 up up correct
SBAC.US SBA Communications Corporation 20200925 0 303.94 315.33 303.94 314.02 650842 311.1259 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20200925 0 17.09 17.52 17.07 17.44 142721 17.2365 up up correct
SBET.US Sharplink Gaming Ltd 20200925 0 1.07 1.16 1.07 1.12 45200 1.12 up up correct
SBFG.US SB Financial Group Inc 20200925 0 12.75 13.21 12.015 12.32 16177 11.9478 down down correct
SBGI.US Sinclair Broadcast Group Inc 20200925 0 19.78 20.25 19.53 19.84 474210 19.1848 up up correct
SBLK.US Star Bulk Carriers Corp 20200925 0 6.79 7.03 6.7 6.84 314037 5.9572 up up correct
SBNY.US Signature Bank 20200925 0 84.01 84.62 82.47 84 363456 82.5764 down down correct
SBRA.US Sabra Health Care REIT Inc 20200925 0 13.68 13.9 13.52 13.865 1375859 12.6503 up up correct
SBSI.US Southside Bancshares Inc 20200925 0 23.53 24.12 23.53 23.97 71882 22.8746 up up correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20200925 0 3.01 3.06 3 3.05 16300 3.05 up up correct
SBUX.US Starbucks Corporation 20200925 0 82.53 84.69 82.22 84.3 5981463 82.5399 up up correct
SCHL.US Scholastic Corporation 20200925 0 19.14 21.61 18.8 20.62 947517 20.0742 up down incorrect
SCHN.US Schnitzer Steel Industries Inc 20200925 0 19.25 19.48 19.2 19.26 178713 18.7571 up up correct
SCKT.US Socket Mobile Inc 20200925 0 1.27 1.27 1.15 1.18 63300 1.18 down down correct
SCOA.US Scion Tech Growth I 20200925 0 2.93 2.93 2.93 2.93 0 2.93
SCOR.US comScore Inc 20200925 0 1.93 2.06 1.93 1.98 270500 1.98 up up correct
SCPH.US scPharmaceuticals Inc 20200925 0 7.17 7.292 7.02 7.12 60700 7.12 down up incorrect
SCPL.US SciPlay Corporation 20200925 0 15.34 16.01 15.27 15.9 679500 15.9 up up correct
SCR.US Score Media and Gaming Inc 20200925 0 0.5261 0.5584 0.51 0.555 80706 0.555 up down incorrect
SCSC.US ScanSource Inc 20200925 0 18.82 19.13 18.8 19.03 105800 19.03 up up correct
SCVL.US Shoe Carnival Inc 20200925 0 34.61 35.49 34.16 34.41 395202 17.0121 down down correct
SCVX.US UN 20200925 0 10.05 10.09 10.05 10.09 1722 10.09 up up correct
SCWX.US SecureWorks Corp 20200925 0 12.44 12.55 11.5 11.68 146800 11.68 down down correct
SCYX.US SCYNEXIS Inc 20200925 0 4.69 4.88 4.48 4.57 71421 4.57 down down correct
SDC.US SmileDirectClub Inc 20200925 0 10.66 11.32 10.61 11.26 3509000 11.26 up up correct
SDGR.US Schrödinger Inc 20200925 0 47.68 49.98 46.63 49.16 1134400 49.16 up down incorrect
SEAC.US SeaChange International Inc 20200925 0 0.89 0.89 0.87 0.88 93100 0.88 down down correct
SECO.US Secoo Holding Limited 20200925 0 2.33 2.38 2.3 2.38 65200 2.38 up up correct
SEDG.US SolarEdge Technologies Inc 20200925 0 192.9 202.7 191.99 200.96 996547 200.96 up up correct
SEED.US Origin Agritech Limited 20200925 0 10.02 10.1 9.64 9.84 23549 9.84 down down correct
SEEL.US Seelos Therapeutics Inc 20200925 0 0.619 0.67 0.5914 0.655 504375 0.655 up up correct
SEIC.US SEI Investments Company 20200925 0 49.47 51.13 49.2401 51.03 675825 50.0631 up up correct
SELB.US Selecta Biosciences Inc 20200925 0 2.36 2.45 2.36 2.42 461900 2.42 up up correct
SELF.US Global Self Storage Inc 20200925 0 4.1 4.11 4.025 4.07 34555 3.8185 down down correct
SENEA.US Seneca Foods Corporation 20200925 0 34.86 35.74 34.86 35.4 28500 35.4 up up correct
SENEB.US Seneca Foods Corporation 20200925 0 34.73 34.73 34.73 34.73 0 34.73
SESN.US Sesen Bio Inc 20200925 0 1.24 1.325 1.24 1.3 1644200 1.3 up up correct
SFBS.US ServisFirst Bancshares Inc 20200925 0 32.5 33.39 32.5 33.11 164622 32.4907 up up correct
SFET.US Safe 20200925 0 0.93 0.98 0.93 0.96 170300 0.96 up up correct
SFIX.US Stitch Fix Inc 20200925 0 25.6 26.31 25.21 26.24 1871300 26.24 up down incorrect
SFM.US Sprouts Farmers Market Inc 20200925 0 20.8 21.03 20.61 20.97 1738254 20.97 up up correct
SFNC.US Simmons First National Corporation 20200925 0 14.97 15.26 14.93 15.16 429703 14.682 up up correct
SFST.US Southern First Bancshares Inc 20200925 0 23.16 23.79 23.16 23.43 16800 23.43 up up correct
SFT.US Shift Technologies Inc 20200925 0 11.91 12.01 11.5 11.98 265495 11.98 up down incorrect
SGA.US Saga Communications Inc 20200925 0 20.2 20.225 19.22 20.03 5697 19.2175 down up incorrect
SGBX.US SG Blocks Inc 20200925 0 2.98 3.3 2.05 2.17 54212301 2.17 down down correct
SGC.US Superior Group of Companies Inc 20200925 0 21.52 22.83 21.52 22.33 60150 21.8389 up up correct
SGEN.US Seagen Inc 20200925 0 179 186.31 178.87 184.95 858968 184.95 up up correct
SGH.US SMART Global Holdings Inc 20200925 0 25.88 26.13 25.16 25.82 147600 25.82 down down correct
SGLB.US Sigma Labs Inc 20200925 0 1.99 2.15 1.99 2.11 295804 2.11 up up correct
SGLBW.US Sigma Labs Inc. Warrant 20200925 0 0.1499 0.1709 0.1499 0.1709 500 0.1709 up down incorrect
SGMA.US SigmaTron International Inc 20200925 0 2.91 3.04 2.85 2.96 36000 2.96 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20200925 0 1.739 1.75 1.739 1.75 200 1.75 up down incorrect
SGMO.US Sangamo Therapeutics Inc 20200925 0 9.8 10.06 9.74 9.97 1500275 9.97 up up correct
SGMS.US Scientific Games Corporation 20200925 0 32.86 35.94 32.435 35.42 8270466 35.42 up up correct
SGOC.US SGOCO Group Ltd 20200925 0 0.9 0.9263 0.77 0.84 29844 0.84 down down correct
SGRP.US SPAR Group Inc 20200925 0 0.68 0.7989 0.675 0.7225 208021 0.7225 up up correct
SGRY.US Surgery Partners Inc 20200925 0 18.42 19.78 18.25 19.47 364800 19.47 up up correct
SHBI.US Shore Bancshares Inc 20200925 0 9.77 10.11 9.77 9.9 37320 9.5367 up up correct
SHEN.US Shenandoah Telecommunications Company 20200925 0 43.63 44.18 43.1 43.4 106566 27.044 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20200925 0 0.425 0.455 0.4202 0.4383 5011022 0.4383 up down incorrect
SHIPW.US Seanergy Maritime Holdings Corp 20200925 0 0.0185 0.0185 0.0165 0.0174 35783 0.0174 down down correct
SHIPZ.US Seanergy Maritime Holdings Corp 20200925 0 0.024 0.0246 0.0191 0.0246 10729 0.0246 up down incorrect
SHOO.US Steven Madden Ltd 20200925 0 20.01 20.08 19.221 19.97 556331 19.687 down down correct
SHPW.US WT 20200925 0 0.5972 0.605 0.55 0.605 30400 0.605 up up correct
SHYF.US The Shyft Group Inc 20200925 0 17.8 18.57 17.29 18.43 207218 18.3656 up up correct
SIBN.US SI 20200925 0 22.02 22.83 22.02 22.6 91900 22.6 up up correct
SIEB.US Siebert Financial Corp 20200925 0 3.2099 3.29 3.18 3.2 9428 3.2 down down correct
SIEN.US Sientra Inc 20200925 0 3.31 3.51 3.29 3.43 644070 3.43 up down incorrect
SIFY.US Sify Technologies Limited 20200925 0 1 1.02 0.9666 1.02 57275 1.02 up down incorrect
SIGA.US SIGA Technologies Inc 20200925 0 6.97 7.16 6.97 7.04 257400 7.04 up up correct
SIGI.US Selective Insurance Group Inc 20200925 0 49.22 49.5 48.66 49.2 226815 48.3342 down down correct
SILC.US Silicom Ltd 20200925 0 31.46 32.34 31.46 32.34 7044 32.34 up up correct
SILK.US Silk Road Medical Inc 20200925 0 64.5 67.59 64.12 67.08 408400 67.08 up up correct
SIMO.US Silicon Motion Technology Corporation 20200925 0 36.63 38.45 35.84 38.31 459303 37.097 up up correct
SINO.US Sino 20200925 0 1.67 1.725 1.639 1.67 22443 1.67
SINT.US Sintx Technologies Inc 20200925 0 1.82 1.83 1.75 1.75 1189236 1.75 down down correct
SIOX.US Sio Gene Therapies Inc 20200925 0 4.27 4.86 4.12 4.72 1628988 4.72 up up correct
SIRI.US Sirius XM Holdings Inc 20200925 0 5.05 5.18 5.01 5.12 25048523 5.0538 up up correct
SISI.US Shineco Inc 20200925 0 2.8 3.11 2.6914 2.87 258059 2.87 up up correct
SITM.US SiTime Corporation 20200925 0 76.39 79.47 75.37 78.27 107000 78.27 up up correct
SIVB.US SVB Financial Group 20200925 0 222.58 229.94 221.55 229.59 284260 229.59 up up correct
SIVBP.US SVB Financial Group 20200925 0 26.48 26.72 26.42 26.7 15700 25.1034 up down incorrect
SJ.US Scienjoy Holding Corporation 20200925 0 6.275 6.275 5.96 6 6421 6 down up incorrect
SKYW.US SkyWest Inc 20200925 0 28.75 29.73 28.75 29.59 278900 29.59 up up correct
SLAB.US Silicon Laboratories Inc 20200925 0 94.42 97.1 93.83 96.7 201925 96.7 up down incorrect
SLDB.US Solid Biosciences Inc 20200925 0 2.04 2.13 2.02 2.11 143500 2.11 up up correct
SLGG.US Super League Gaming Inc 20200925 0 1.85 1.96 1.85 1.93 141200 1.93 up up correct
SLGL.US Sol 20200925 0 7.1 7.32 7.1 7.29 12900 7.29 up up correct
SLGN.US Silgan Holdings Inc 20200925 0 35.63 36.71 35.63 36.59 417710 35.9854 up up correct
SLHG.US Skylight Health Group Inc. Ordinary Shares 20200925 0 0.123 0.165 0.123 0.1499 306550 0.7495 up up correct
SLM.US SLM Corporation 20200925 0 7.71 7.915 7.69 7.85 2519046 7.7422 up up correct
SLMBP.US SLM Corporation 20200925 0 31.75 32.98 30.52 32.83 5876 31.4571 up up correct
SLN.US Silence Therapeutics plc 20200925 0 17.5 17.5 17.5 17.5 0 17.5
SLNH.US Soluna Holdings Inc 20200925 0 1.52 1.52 1.5 1.52 1200 1.52
SLNO.US Soleno Therapeutics Inc 20200925 0 1.81 1.875 1.79 1.85 181880 1.85 up up correct
SLP.US Simulations Plus Inc 20200925 0 67 71.27 67 70.98 454310 70.7082 up up correct
SLRC.US SLR Investment Corp 20200925 0 15.4 15.83 15.26 15.77 156152 14.1315 up up correct
SLRX.US Salarius Pharmaceuticals Inc 20200925 0 0.774 0.83 0.774 0.792 114500 0.792 up down incorrect
SLS.US SELLAS Life Sciences Group Inc 20200925 0 2.54 2.56 2.38 2.55 152975 2.55 up up correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20200925 0 0.875 0.875 0.875 0.875 0 0.875
SMBC.US Southern Missouri Bancorp Inc 20200925 0 22.3 23.67 22.3 23.2 4998 22.7122 up up correct
SMBK.US SmartFinancial Inc 20200925 0 12.89 13.39 12.89 13.16 17521 12.9849 up up correct
SMCI.US Super Micro Computer Inc 20200925 0 25.34 26.025 25.23 25.71 212671 25.71 up up correct
SMED.US Sharps Compliance Corp 20200925 0 6.66 6.66 6.26 6.43 269208 6.43 down up incorrect
SMID.US Smith 20200925 0 5.78 6 5.78 6 800 6 up up correct
SMIT.US Schmitt Industries Inc 20200925 0 5.21 5.23 5.18 5.21 16100 5.21
SMLR.US Semler Scientific Inc. Common Stock 20200925 0 52.75 52.75 50 50.1 8400 50.1 down down correct
SMMF.US Summit Financial Group Inc 20200925 0 14.8 14.92 14.8 14.89 5202 14.3668 up up correct
SMMT.US Summit Therapeutics Inc 20200925 0 3.4 3.42 3.3116 3.42 21376 3.42 up down incorrect
SMPL.US The Simply Good Foods Company 20200925 0 21.61 21.96 21.32 21.77 481500 21.77 up up correct
SMSI.US Smith Micro Software Inc 20200925 0 3.64 3.68 3.6 3.65 248700 3.65 up down incorrect
SMTC.US Semtech Corporation 20200925 0 49.78 51.545 49.26 51.225 436421 51.225 up up correct
SMTI.US Sanara MedTech Inc 20200925 0 25.45 26.43 25.12 26.12 5674 26.12 up up correct
SNAX.US Stryve Foods Inc 20200925 0 10.2117 10.24 10.17 10.24 3553 10.24 up down incorrect
SNBR.US Sleep Number Corporation 20200925 0 47.41 48.26 46.45 47.64 182379 47.64 up up correct
SNCR.US Synchronoss Technologies Inc 20200925 0 3.14 3.21 3.02 3.06 571900 3.06 down down correct
SND.US Smart Sand Inc 20200925 0 1.18 1.24 1.18 1.24 78600 1.24 up up correct
SNDL.US Sundial Growers Inc 20200925 0 0.19 0.194 0.179 0.182 9830100 0.182 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20200925 0 13.67 14.46 13.67 13.9 532800 13.9 up down incorrect
SNES.US SenesTech Inc 20200925 0 1.5 1.59 1.47 1.59 60841 1.59 up up correct
SNEX.US StoneX Group Inc 20200925 0 49.25 49.7 49.09 49.45 30600 49.45 up up correct
SNFCA.US Security National Financial Corporation 20200925 0 6.18 6.3279 6.1 6.21 18811 5.9143 up up correct
SNGX.US Soligenix Inc 20200925 0 1.79 1.79 1.7 1.7 345300 1.7 down up incorrect
SNGXW.US Soligenix Inc. Warrant 20200925 0 0.441 0.61 0.3109 0.4454 5346 0.4454 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20200925 0 8.44 8.64 8.28 8.6 17030 8.6 up up correct
SNPS.US Synopsys Inc 20200925 0 201.27 209.27 200.06 208.5 808696 208.5 up up correct
SNT.US Senstar Technologies Ltd. 20200925 0 3.77 3.77 3.61 3.7 12368 2.0262 down down correct
SNY.US Sanofi 20200925 0 50.19 50.87 50.106 50.78 714665 48.9319 up up correct
SOHO.US Sotherly Hotels Inc 20200925 0 1.66 1.8 1.66 1.78 60800 1.78 up up correct
SOHOB.US Sotherly Hotels Inc 20200925 0 5.18 5.19 4.755 5.09 3000 5.09 down down correct
SOHON.US Sotherly Hotels Inc 20200925 0 5.01 5.25 5.01 5.25 1803 5.25 up up correct
SOHOO.US Sotherly Hotels Inc 20200925 0 5.04 5.3 4.95 5.22 9400 5.22 up up correct
SOHU.US Sohu.com Limited 20200925 0 17.24 17.3 16.96 17.06 195436 17.06 down up incorrect
SOLO.US Electrameccanica Vehicles Corp 20200925 0 2.37 2.54 2.34 2.44 5197029 2.44 up up correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20200925 0 1.15 1.17 1.1 1.15 20645 1.15
SOLY.US Soliton Inc 20200925 0 6.86 7.14 6.86 7.08 69429 7.08 up up correct
SONM.US Sonim Technologies Inc 20200925 0 0.7705 0.7918 0.75 0.7605 55850 7.605 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20200925 0 2.34 2.51 2.34 2.46 592900 2.46 up up correct
SONO.US Sonos Inc 20200925 0 14.2 14.34 14.03 14.26 1554500 14.26 up up correct
SOTK.US Sono 20200925 0 3.5 3.8 3.5 3.63 4700 3.63 up up correct
SP.US SP Plus Corporation 20200925 0 17.54 18.25 17.54 18.22 93815 18.22 up up correct
SPCB.US SuperCom Ltd 20200925 0 0.7514 0.7748 0.706 0.719 139540 0.719 down down correct
SPFI.US South Plains Financial Inc 20200925 0 12.14 12.14 11.7 11.81 17000 11.6184 down down correct
SPI.US SPI Energy Co. Ltd 20200925 0 9.62 12.9 8.99 9.99 20799869 9.99 up up correct
SPKE.US Spark Energy Inc 20200925 0 16.3 16.35 16.3 16.35 29 15.798 up up correct
SPLK.US Splunk Inc 20200925 0 180.39 185.06 179.5 184.89 1869295 184.89 up up correct
SPNE.US SeaSpine Holdings Corporation 20200925 0 13.55 14.43 13.55 14.3 86900 14.3 up up correct
SPNS.US Sapiens International Corporation N.V 20200925 0 28.58 29.5 28.51 29.31 100181 28.9788 up down incorrect
SPOK.US Spok Holdings Inc 20200925 0 9.31 9.4 9.3 9.365 44942 8.7933 up up correct
SPPI.US Spectrum Pharmaceuticals Inc 20200925 0 4.22 4.42 4.2 4.31 3220600 4.31 up up correct
SPRO.US Spero Therapeutics Inc 20200925 0 9.36 9.61 9.3 9.53 146000 9.53 up up correct
SPSC.US SPS Commerce Inc 20200925 0 73.98 76.45 73.56 76.13 209070 76.13 up down incorrect
SPT.US Sprout Social Inc 20200925 0 36.53 37.59 35.63 37.12 366100 37.12 up up correct
SPTN.US SpartanNash Company 20200925 0 16.41 16.495 15.94 16.02 358308 15.2881 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20200925 0 13.45 13.65 13.11 13.51 665605 13.51 up up correct
SPWR.US SunPower Corporation 20200925 0 10.14 10.75 10.026 10.66 3806719 10.66 up up correct
SQBG.US Sequential Brands Group Inc 20200925 0 5 5.25 4.44 4.47 141196 4.47 down down correct
SQBGQ.US Sequential Brands Group Inc 20200925 0 5 5.25 4.44 4.47 141200 4.47 down down correct
SRAX.US SRAX Inc 20200925 0 2.69 2.87 2.595 2.76 42100 2.76 up up correct
SRCE.US 1st Source Corporation 20200925 0 29.15 29.78 29.15 29.75 48140 28.7167 up up correct
SRCL.US Stericycle Inc 20200925 0 60.92 62.58 60.725 62.27 359918 62.27 up up correct
SRDX.US Surmodics Inc 20200925 0 37.63 38.64 37.63 38.34 56000 38.34 up up correct
SREV.US ServiceSource International Inc 20200925 0 1.3 1.42 1.3 1.39 165300 1.39 up down incorrect
SRGA.US Surgalign Holdings Inc 20200925 0 1.85 1.94 1.85 1.92 367500 1.92 up down incorrect
SRNE.US Sorrento Therapeutics Inc 20200925 0 9.2402 9.69 9.09 9.635 12365564 9.635 up up correct
SRPT.US Sarepta Therapeutics Inc 20200925 0 137.96 145.54 135.0101 144 735551 144 up up correct
SRRA.US Sierra Oncology Inc 20200925 0 11.4 11.4 10.61 10.75 2100 10.75 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20200925 0 40.64 40.64 40.64 40.64 0 40.64
SRRK.US Scholar Rock Holding Corporation 20200925 0 17.24 18.15 17.24 18.03 206258 18.03 up up correct
SRTS.US Sensus Healthcare Inc 20200925 0 2.53 2.7 2.43 2.62 10000 2.62 up up correct
SSB.US South State Corporation 20200925 0 45.24 46.82 45 46.75 379183 45.3471 up up correct
SSBI.US Summit State Bank 20200925 0 11 11 10.6516 10.95 1806 9.5752 down down correct
SSKN.US STRATA Skin Sciences Inc 20200925 0 1.38 1.46 1.38 1.41 22343 1.41 up up correct
SSNC.US SS&C Technologies Holdings Inc 20200925 0 59.06 60.78 58.95 60.52 669288 59.8452 up up correct
SSNT.US SilverSun Technologies Inc 20200925 0 2.6 3.15 2.42 2.51 758974 2.1314 down down correct
SSP.US The E.W. Scripps Company 20200925 0 11.565 12.2 11.35 11.62 1879523 11.5785 up up correct
SSRM.US SSR Mining Inc 20200925 0 18.72 18.77 18.14 18.38 2145396 18.1532 down down correct
SSSS.US SuRo Capital Corp 20200925 0 12.26 13.1 12.14 12.98 1211800 7.3394 up up correct
SSTI.US ShotSpotter Inc 20200925 0 29.75 30.315 29.66 29.82 81600 29.82 up up correct
SSYS.US Stratasys Ltd 20200925 0 12.01 12.33 12 12.08 830462 12.08 up up correct
STAA.US STAAR Surgical Company 20200925 0 53.84 55.42 53.42 55.1 238453 55.1 up up correct
STAB.US Statera Biopharma Inc 20200925 0 1.9 2.05 1.86 2.02 168200 2.02 up up correct
STAF.US Staffing 360 Solutions Inc 20200925 0 0.5508 0.577 0.537 0.5582 8486 3.3492 up up correct
STBA.US S&T Bancorp Inc 20200925 0 17.11 17.61 17.11 17.29 220372 16.4432 up up correct
STCN.US Steel Connect Inc 20200925 0 0.53 0.56 0.53 0.55 40100 0.55 up up correct
STEP.US StepStone Group Inc 20200925 0 24.94 25.24 24.555 25 147000 24.7658 up up correct
STFC.US State Auto Financial Corporation 20200925 0 13.58 13.78 13.5 13.56 30311 13.2934 down down correct
STGW.US MDC Partners Inc 20200925 0 1.7 1.77 1.69 1.75 57048 1.75 up up correct
STIM.US Neuronetics Inc 20200925 0 4.36 4.41 4.15 4.34 166000 4.34 down down correct
STKL.US SunOpta Inc 20200925 0 6.8 7.38 6.8 7.34 543075 7.34 up up correct
STKS.US The ONE Group Hospitality Inc 20200925 0 1.88 1.99 1.88 1.94 12100 1.94 up up correct
STLD.US Steel Dynamics Inc 20200925 0 28.51 29.005 28.39 28.86 1509982 28.0303 up up correct
STND.US Standard AVB Financial Corp 20200925 0 32.45 32.6 32.26 32.45 964124 31.7993
STNE.US StoneCo Ltd 20200925 0 52.5 53.86 51.36 53.13 2006300 53.13 up down incorrect
STOK.US Stoke Therapeutics Inc 20200925 0 32.63 34.77 32.63 34.54 65300 34.54 up up correct
STRA.US Strategic Education Inc 20200925 0 93.9 95.58 93.615 94.97 117607 92.1669 up up correct
STRL.US Sterling Construction Company Inc 20200925 0 13.46 13.87 13.25 13.78 116100 13.78 up down incorrect
STRM.US Streamline Health Solutions Inc 20200925 0 1.43 1.48 1.4 1.46 55900 1.46 up up correct
STRO.US Sutro Biopharma Inc 20200925 0 10.23 10.54 9.85 10.3 162800 10.3 up down incorrect
STRR.US Star Equity Holdings Inc 20200925 0 2.54 2.7178 2.54 2.56 394647 2.56 up up correct
STRRP.US Star Equity Holdings Inc 20200925 0 8.48 8.48 8.48 8.48 0 6.8004
STRS.US Stratus Properties Inc 20200925 0 18.34 21.07 18.34 20.85 22200 20.85 up up correct
STRT.US Strattec Security Corporation 20200925 0 19.4 19.69 18.94 19.69 5600 19.69 up up correct
STSA.US Satsuma Pharmaceuticals Inc 20200925 0 4.08 4.23 4.01 4.08 651583 4.08
STX.US Seagate Technology Holdings plc 20200925 0 47.559 48.275 47.06 48.22 1839725 46.2608 up up correct
STXB.US Spirit of Texas Bancshares Inc 20200925 0 10.61 11.1 10.61 10.85 46533 10.5485 up up correct
SUMO.US Sumo Logic Inc 20200925 0 23.81 23.86 21.5 22.2 2326236 22.2 down down correct
SUMR.US Summer Infant Inc 20200925 0 17.27 17.5 17.07 17.5 2959 17.5 up up correct
SUNS.US SLR Senior Investment Corp 20200925 0 12.75 12.78 12.34 12.69 60646 11.5016 down up incorrect
SUNW.US Sunworks Inc 20200925 0 2.99 3.05 1.97 2.09 46536922 2.09 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20200925 0 20.15 20.55 20 20.31 336738 20.31 up up correct
SURF.US Surface Oncology Inc 20200925 0 5.99 6.39 5.97 6.31 492700 6.31 up up correct
SURG.US SurgePays Inc. Common Stock 20200925 0 0.095 0.115 0.085 0.1099 868190 5.495 up up correct
SVBI.US Severn Bancorp Inc 20200925 0 6.03 6.15 6.01 6.01 3102 5.9004 down up incorrect
SVC.US Service Properties Trust 20200925 0 7.05 7.52 6.99 7.5 884876 7.4716 up up correct
SVRA.US Savara Inc 20200925 0 1.12 1.21 1.12 1.19 141137 1.19 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20200925 0 4.17 4.26 4.08 4.24 10000 4.24 up up correct
SWAV.US ShockWave Medical Inc 20200925 0 70.36 72.93 69.39 71.95 368500 71.95 up up correct
SWBI.US Smith & Wesson Brands Inc 20200925 0 16.12 16.23 15.66 15.88 1519900 15.6221 down down correct
SWIR.US Sierra Wireless Inc 20200925 0 10 10.09 9.78 9.9 302241 9.9 down up incorrect
SWKH.US SWK Holdings Corporation 20200925 0 13.41 13.67 13.41 13.5 5526 13.5 up up correct
SWKS.US Skyworks Solutions Inc 20200925 0 135.6 138.906 133.62 138 1909223 135.8387 up down incorrect
SWTX.US SpringWorks Therapeutics Inc 20200925 0 45.06 45.91 44.9 45.15 148800 45.15 up up correct
SXTC.US China SXT Pharmaceuticals Inc 20200925 0 1.04 1.096 1.004 1.008 294075 1.008 down down correct
SY.US So 20200925 0 11.82 11.89 11.65 11.76 135700 11.76 down up incorrect
SYBT.US Stock Yards Bancorp Inc 20200925 0 34.19 34.43 33.86 34.16 50734 33.2749 down down correct
SYBX.US Synlogic Inc 20200925 0 2.02 2.1 1.971 2.07 149900 2.07 up down incorrect
SYNA.US Synaptics Incorporated 20200925 0 77.69 78.56 76.55 78.22 311757 78.22 up up correct
SYNC.US Synacor Inc 20200925 0 1.41 1.62 1.405 1.5 624644 1.5 up up correct
SYNH.US Syneos Health Inc 20200925 0 50.92 51.79 50.585 51.58 2545674 51.58 up up correct
SYNL.US Synalloy Corporation 20200925 0 5.81 5.8511 5.65 5.65 6998 5.65 down down correct
SYPR.US Sypris Solutions Inc 20200925 0 1.23 1.86 1.13 1.32 32575010 1.32 up up correct
SYRS.US Syros Pharmaceuticals Inc 20200925 0 8.95 9.48 8.9 9.17 301200 9.17 up up correct
SYTA.US Siyata Mobile Inc 20200925 0 5 5.4 3.9 4.49 585595 4.49 down down correct
SYTAW.US Siyata Mobile Inc 20200925 0 0.8501 1 0.7001 1 225760 1 up up correct
TA.US TravelCenters of America Inc 20200925 0 18.87 19.11 18.58 18.7 130375 18.7 down up incorrect
TACO.US Del Taco Restaurants Inc 20200925 0 7.77 8.02 7.74 7.97 306204 7.8323 up up correct
TACT.US TransAct Technologies Incorporated 20200925 0 4.92 4.95 4.81 4.82 1100 4.82 down down correct
TAIT.US Taitron Components Incorporated 20200925 0 2.3 2.3113 2.25 2.27 13605 2.1533 down up incorrect
TALK.US Talkspace Inc 20200925 0 9.83 9.85 9.83 9.85 3462 9.85 up down incorrect
TANH.US Tantech Holdings Ltd 20200925 0 2.33 2.47 2.31 2.35 2141100 2.35 up down incorrect
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20200925 0 25.695 25.855 25.53 25.855 5522 23.4585 up up correct
TANNL.US TravelCenters of America LLC SR NT 20200925 0 24.8934 25.25 24.8934 25.2493 4695 22.9403 up up correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20200925 0 25.3 25.5 25.1709 25.5 7066 23.1508 up up correct
TAOP.US Taoping Inc 20200925 0 2.42 2.5 2.42 2.42 44137 2.42
TARA.US Protara Therapeutics Inc 20200925 0 16.82 17.1 16.75 16.94 47334 16.94 up up correct
TAST.US Carrols Restaurant Group Inc 20200925 0 6.27 6.465 6.1799 6.31 281639 5.726 up up correct
TATT.US TAT Technologies Ltd 20200925 0 7.25 7.41 5 5.82 15883570 5.82 down down correct
TAYD.US Taylor Devices Inc 20200925 0 9 9.3 9 9.28 5600 9.28 up up correct
TBBK.US The Bancorp Inc 20200925 0 8.07 8.38 8.01 8.3 178791 8.3 up up correct
TBK.US Triumph Bancorp Inc 20200925 0 29.12 29.76 28.77 29.49 94536 29.49 up up correct
TBKCP.US Triumph Bancorp Inc 20200925 0 25.5 25.57 25.36 25.52 9500 23.5452 up down incorrect
TBLT.US ToughBuilt Industries Inc 20200925 0 0.649 0.6653 0.638 0.6635 589393 0.6635 up up correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20200925 0 0.06 0.06 0.0593 0.0593 300 0.0593 down down correct
TBNK.US Territorial Bancorp Inc 20200925 0 19.95 20.14 19.72 20.02 8365 18.954 up down incorrect
TBPH.US Theravance Biopharma Inc 20200925 0 15.47 15.735 15.26 15.72 345507 15.72 up up correct
TC.US TuanChe ADR 20200925 0 0.8484 0.8499 0.7241 0.7701 9302 3.0804 down down correct
TCBI.US Texas Capital Bancshares Inc 20200925 0 30.33 30.78 29.54 29.81 508818 29.81 down up incorrect
TCBK.US TriCo Bancshares 20200925 0 23.8 24.5242 23.54 23.89 53303 23.21 up up correct
TCCO.US Technical Communications Corporation 20200925 0 3.1361 3.19 3.1148 3.19 14201 3.19 up down incorrect
TCDA.US Tricida Inc 20200925 0 9.09 9.53 8.92 9.07 545200 9.07 down up incorrect
TCFC.US The Community Financial Corporation 20200925 0 21.15 21.3 20 20.65 34905 20.2542 down down correct
TCMD.US Tactile Systems Technology Inc 20200925 0 31.58 33.91 31.01 33.69 270200 33.69 up up correct
TCOM.US Trip.com Group Limited 20200925 0 29.05 30.59 29 30.15 8366259 30.15 up up correct
TCON.US TRACON Pharmaceuticals Inc 20200925 0 5.22 5.32 4.72 4.81 940276 4.81 down down correct
TCPC.US BlackRock TCP Capital Corp 20200925 0 9.47 9.7899 9.47 9.76 231579 8.7521 up up correct
TCRR.US TCR2 Therapeutics Inc 20200925 0 17.75 18.8 17.6 18.53 98400 18.53 up up correct
TCX.US Tucows Inc 20200925 0 67.47 67.96 67.47 67.77 22135 67.77 up up correct
TDAC.US Trident Acquisitions Corp 20200925 0 11 11 10.97 10.98 954 10.98 down down correct
TDACU.US Trident Acquisitions Corp 20200925 0 10.82 10.82 10.82 10.82 0 10.82
TDACW.US Trident Acquisitions Corp. Warrant 20200925 0 0.44 0.44 0.3908 0.4099 29597 0.4099 down down correct
TDW.US WT 20200925 0 0.3292 0.3292 0.3292 0.3292 128 0.3292
TEAM.US Atlassian Corporation Plc 20200925 0 176 181.96 175.78 181.29 690453 181.29 up up correct
TECH.US Bio 20200925 0 232.96 242.25 230.35 241.74 313052 240.7726 up up correct
TECTP.US Tectonic Financial Inc 20200925 0 8 8 7.5 7.713 4700 6.8715 down down correct
TEDU.US Tarena International Inc 20200925 0 1.66 1.7376 1.66 1.69 13826 8.45 up down incorrect
TELA.US TELA Bio Inc 20200925 0 14.84 15.58 14.84 15.38 21900 15.38 up down incorrect
TELL.US Tellurian Inc 20200925 0 0.7021 0.7599 0.682 0.7103 4161192 0.7103 up up correct
TENB.US Tenable Holdings Inc 20200925 0 36.35 37.53 36.22 37.31 652200 37.31 up up correct
TENX.US Tenax Therapeutics Inc 20200925 0 1.52 1.7 1.5086 1.6 155618 1.6 up down incorrect
TER.US Teradyne Inc 20200925 0 76.34 78.1 75.41 77.715 1740575 77.412 up up correct
TESS.US TESSCO Technologies Incorporated 20200925 0 5.29 5.71 5.29 5.71 5800 5.71 up up correct
TFC.US PR 20200925 0 25.89 25.985 25.775 25.89 357959 24.3852
TFFP.US TFF Pharmaceuticals Inc 20200925 0 16.21 17.56 16.21 17.53 244300 17.53 up up correct
TFSL.US TFS Financial Corporation 20200925 0 14.17 14.506 14.17 14.39 125595 13.4001 up down incorrect
TGA.US TransGlobe Energy Corporation 20200925 0 0.4 0.41 0.39 0.4 200200 0.4
TGLS.US Tecnoglass Inc 20200925 0 5.15 5.27 5.05 5.24 9828 5.1666 up up correct
TGTX.US TG Therapeutics Inc 20200925 0 23.49 24.74 23.19 24.72 1357577 24.72 up up correct
TH.US Target Hospitality Corp 20200925 0 1.22 1.24 1.19 1.21 63041 1.21 down down correct
THCA.US Tuscan Holdings Corp. II 20200925 0 9.97 9.98 9.96 9.98 1400 9.98 up up correct
THCAU.US Tuscan Holdings Corp. II 20200925 0 10.11 10.11 10.11 10.11 0 10.11
THCAW.US THCAW 20200925 0 0.5 0.5 0.5 0.5 1282 0.5
THFF.US First Financial Corporation 20200925 0 30.83 30.93 30.31 30.6 56021 29.8598 down down correct
THMA.US Thimble Point Acquisition Corp 20200925 0 0.33 0.33 0.33 0.33 0 0.33
THMO.US ThermoGenesis Holdings Inc 20200925 0 3.03 3.1587 3.03 3.08 40195 3.08 up up correct
THRM.US Gentherm Incorporated 20200925 0 39.24 40.1 39.24 39.54 136616 39.54 up down incorrect
THRY.US Thryv Holdings Inc 20200925 0 5.865 5.865 5.865 5.865 0 5.865
THTX.US Theratechnologies Inc 20200925 0 2.23 2.32 2.16 2.22 53200 2.22 down up incorrect
TIG.US Trean Insurance Group Inc 20200925 0 12.09 12.39 11.97 12.26 214777 12.26 up down incorrect
TIGO.US Millicom International Cellular S.A 20200925 0 28.27 28.38 27.82 28.32 110000 28.32 up up correct
TIGR.US UP Fintech Holding Limited 20200925 0 4.65 4.748 4.57 4.72 158600 4.72 up down incorrect
TILE.US Interface Inc 20200925 0 6.03 6.21 5.905 6.19 373039 6.1653 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20200925 0 28.63 28.63 28.63 28.63 0 27.1492
TIPPX.US Total Income + Real Estate Fund CL C 20200925 0 27.52 27.52 27.52 27.52 0 25.7053
TIPRX.US Totl In Rl Est A 20200925 0 28.87 28.87 28.87 28.87 0 27.3839
TIPT.US Tiptree Inc 20200925 0 4.75 4.9 4.75 4.81 33838 4.7033 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20200925 0 29.41 29.41 29.41 29.41 0 27.9107
TITN.US Titan Machinery Inc 20200925 0 12.86 13.01 12.6 12.66 78276 12.66 down up incorrect
TLF.US Tandy Leather Factory Inc 20200925 0 16.24 16.24 16.24 16.24 500 16.0381
TLGT.US Teligent Inc 20200925 0 0.868 0.868 0.742 0.75 236864 0.75 down up incorrect
TLMD.US SOC Telemed Inc 20200925 0 10.155 10.27 10.14 10.2 1409198 10.2 up up correct
TLRY.US Tilray Inc 20200925 0 4.7 4.89 4.64 4.79 4146600 4.79 up down incorrect
TLSA.US Tiziana Life Sciences PLC 20200925 0 3.2 3.55 3.2 3.49 500700 3.49 up up correct
TMC.US TMC the metals company Inc 20200925 0 10.15 10.29 10.11 10.17 211932 10.17 up up correct
TMDI.US Titan Medical Inc 20200925 0 0.6768 0.72 0.65 0.7 429087 0.7 up up correct
TMDX.US TransMedics Group Inc 20200925 0 14.11 14.57 14.11 14.35 82700 14.35 up up correct
TMUS.US T 20200925 0 110.25 112.56 109.71 112.02 5134700 112.02 up down incorrect
TNDM.US Tandem Diabetes Care Inc 20200925 0 107.19 109.19 105.53 108.4 906961 108.4 up up correct
TNT.US Peak Fintech Group Inc. Common Shares 20200925 0 1560 1560 1500 1530 45250 1530 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20200925 0 0.853 0.861 0.81 0.848 4265755 0.848 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20200925 0 5.6 6.25 5.25 6.22 90195 6.22 up up correct
TOPS.US Top Ships Inc 20200925 0 1.01 1.06 0.9862 1.02 2355167 1.02 up up correct
TOUR.US Tuniu Corporation 20200925 0 0.91 0.95 0.91 0.911 28600 0.911 up up correct
TOWN.US TowneBank 20200925 0 15.61 15.98 15.55 15.93 136609 15.3456 up up correct
TPIC.US TPI Composites Inc 20200925 0 25.58 26.9 25.02 26.52 558200 26.52 up down incorrect
TPST.US Tempest Therapeutics Inc 20200925 0 1.52 1.56 1.49 1.55 8630 23.25 up up correct
TPTX.US Turning Point Therapeutics Inc 20200925 0 82.69 86.84 82.69 86.69 209700 86.69 up down incorrect
TREE.US LendingTree Inc 20200925 0 299.32 305.92 296.17 302.84 68812 302.84 up up correct
TRHC.US Tabula Rasa HealthCare Inc 20200925 0 38.49 40.84 38.49 40.59 221700 40.59 up up correct
TRIB.US Trinity Biotech plc 20200925 0 1.93 2.05 1.93 2 91400 2 up up correct
TRIL.US Trillium Therapeutics Inc 20200925 0 13.65 14 13.49 13.67 765076 13.67 up up correct
TRIP.US TripAdvisor Inc 20200925 0 18.85 19.38 18.6858 19.32 1421094 19.32 up up correct
TRIT.US Triterras Inc 20200925 0 10.24 10.4 10.24 10.4 759481 10.4 up up correct
TRMB.US Trimble Inc 20200925 0 47.01 47.85 46.78 47.85 2060687 47.85 up up correct
TRMD.US TORM plc 20200925 0 6.45 6.74 6.433 6.6 20100 6.6 up up correct
TRMK.US Trustmark Corporation 20200925 0 20.33 21.05 20.33 20.98 213732 20.2022 up up correct
TRNS.US Transcat Inc 20200925 0 29.1 29.73 29.1 29.18 7200 29.18 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20200925 0 0.3 0.3 0.21 0.21 5672 0.21 down down correct
TROO.US TROOPS Inc 20200925 0 0.9 0.93 0.77 0.84 29800 0.84 down down correct
TROW.US T. Rowe Price Group Inc 20200925 0 122.94 125.8825 122.62 125.22 768703 121.7047 up down incorrect
TRS.US TriMas Corporation 20200925 0 22.55 22.99 22.44 22.82 180306 22.7928 up up correct
TRST.US TrustCo Bank Corp NY 20200925 0 5.12 5.24 5.12 5.16 424390 24.5169 up down incorrect
TRUE.US TrueCar Inc 20200925 0 4.87 5.02 4.82 4.85 988855 4.85 down down correct
TRUP.US Trupanion Inc 20200925 0 70 73.81 70 73.18 321000 73.18 up down incorrect
TRVG.US trivago N.V 20200925 0 1.53 1.55 1.46 1.54 276300 1.54 up up correct
TRVI.US Trevi Therapeutics Inc 20200925 0 3.83 3.91 3.76 3.9 12200 3.9 up up correct
TRVN.US Trevena Inc 20200925 0 2.7 2.965 2.66 2.83 6650779 2.83 up up correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20200925 0 17.94 18.4 17.61 18.2 115700 16.9963 up up correct
TSBK.US Timberland Bancorp Inc 20200925 0 16.69 17.05 16.69 16.75 5312 16.0181 up up correct
TSC.US TriState Capital Holdings Inc 20200925 0 12.7 13.2 12.7 13.11 58295 13.11 up up correct
TSCAP.US TriState Capital Holdings Inc 20200925 0 24.2 24.65 24 24 2666 22.1185 down down correct
TSCBP.US TriState Capital Holdings Inc 20200925 0 23.68 23.94 23.5 23.93 2600 22.1751 up up correct
TSCO.US Tractor Supply Company 20200925 0 138.37 139.57 136.72 139.21 1702808 137.2944 up up correct
TSEM.US Tower Semiconductor Ltd 20200925 0 17.95 18.1 17.61 18.03 165778 18.03 up up correct
TSHA.US Taysha Gene Therapies Inc 20200925 0 25.75 27.53 21.5 24.47 1031100 24.47 down down correct
TSIFX.US TSIFX 20200925 0 9.65 9.65 9.65 9.65 0 9.2352
TSLA.US Tesla Inc 20200925 0 393.47 408.7323 391.3 407.34 67208461 407.34 up up correct
TSRI.US TSR Inc 20200925 0 4.47 5.01 4.47 4.7569 17629 4.7569 up up correct
TTCF.US Tattooed Chef Inc 20200925 0 20.97 24.33 20.55 22.29 2344934 22.29 up up correct
TTD.US The Trade Desk Inc 20200925 0 455.82 476.204 448.2701 473.17 712917 47.317 up up correct
TTEC.US TTEC Holdings Inc 20200925 0 51.65 52.65 51.64 52.25 115807 50.0176 up up correct
TTEK.US Tetra Tech Inc 20200925 0 89.94 91.99 88.585 91.26 398260 90.6337 up up correct
TTGT.US TechTarget Inc 20200925 0 41.28 42.44 40.63 42.27 210542 42.27 up up correct
TTMI.US TTM Technologies Inc 20200925 0 10.96 11.165 10.82 11.12 973388 11.12 up up correct
TTNP.US Titan Pharmaceuticals Inc 20200925 0 0.1695 0.1736 0.165 0.17 140486 5.1 up up correct
TTOO.US T2 Biosystems Inc 20200925 0 1.15 1.2 1.14 1.18 1662100 1.18 up up correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20200925 0 2.59 2.68 2.56 2.61 6871 2.4058 up down incorrect
TTWO.US Take 20200925 0 162.57 166.47 161.5 165.78 829785 165.78 up up correct
TURN.US 180 Degree Capital Corp 20200925 0 1.85 1.94 1.85 1.9 57768 5.7 up up correct
TUSK.US Mammoth Energy Services Inc 20200925 0 1.88 1.89 1.63 1.64 363400 1.64 down up incorrect
TVTX.US Travere Therapeutics Inc 20200925 0 17.88 18.435 17.7 18.28 300416 18.28 up up correct
TVTY.US Tivity Health Inc 20200925 0 13.49 13.79 13.44 13.77 348052 13.77 up down incorrect
TW.US Tradeweb Markets Inc 20200925 0 53.7 55.315 53.6 55.19 566600 54.9073 up down incorrect
TWIN.US Twin Disc Incorporated 20200925 0 4.74 5.05 4.7 4.86 62900 4.86 up up correct
TWNK.US Hostess Brands Inc 20200925 0 12.41 12.52 12.22 12.45 866900 12.45 up up correct
TWNKW.US Hostess Brands Inc 20200925 0 0.83 0.8443 0.78 0.83 11492 0.83
TWOU.US 2U Inc 20200925 0 33.34 35.18 33.28 35.11 1236215 35.11 up up correct
TWST.US Twist Bioscience Corporation 20200925 0 67.43 72.75 66.12 72.64 490400 72.64 up down incorrect
TXG.US 10x Genomics Inc 20200925 0 121.85 124.62 120.32 124.28 772200 124.28 up down incorrect
TXMD.US TherapeuticsMD Inc 20200925 0 1.416 1.49 1.38 1.41 4491164 1.41 down down correct
TXN.US Texas Instruments Incorporated 20200925 0 135.95 139.1 134.75 138.32 3036028 134.177 up up correct
TXRH.US Texas Roadhouse Inc 20200925 0 60.93 61.7885 59.7 60 784839 59.2322 down down correct
TYHT.US Shineco Inc 20200925 0 2.8 3.11 2.691 2.87 258100 2.87 up up correct
TYME.US Tyme Technologies Inc 20200925 0 0.918 0.9999 0.9115 0.9539 412578 0.9539 up up correct
TZOO.US Travelzoo 20200925 0 6.2 6.33 6.11 6.28 51200 6.28 up up correct
UAL.US United Airlines Holdings Inc 20200925 0 32.56 34.27 32.49 34.2 21461109 34.2 up down incorrect
UBCP.US United Bancorp Inc 20200925 0 12.505 12.75 12.4 12.4 7080 11.8458 down up incorrect
UBFO.US United Security Bancshares 20200925 0 6.011 6.095 5.93 6.03 47178 5.5985 up up correct
UBOH.US United Bancshares Inc 20200925 0 19.35 19.35 19.35 19.35 144 18.733
UBSI.US United Bankshares Inc 20200925 0 20.71 21.14 20.57 20.995 484286 19.9813 up up correct
UBX.US Unity Biotechnology Inc 20200925 0 3.44 3.58 3.34 3.54 446700 3.54 up up correct
UCBI.US United Community Banks Inc 20200925 0 15.91 16.44 15.91 16.42 474644 15.9271 up up correct
UCBIO.US United Community Banks Inc 20200925 0 26.49 26.58 26.075 26.34 18400 24.3646 down down correct
UCL.US uCloudlink Group Inc 20200925 0 13.175 13.175 13.175 13.175 428 13.175
UCTT.US Ultra Clean Holdings Inc 20200925 0 21.01 21.2 20.53 20.85 424061 20.85 down down correct
UEIC.US Universal Electronics Inc 20200925 0 35.25 36.4 35.11 36.22 55000 36.22 up up correct
UEPS.US Net 1 UEPS Technologies Inc 20200925 0 3.14 3.27 3.1 3.19 580758 3.19 up up correct
UFCS.US United Fire Group Inc 20200925 0 19.58 19.86 19.58 19.77 45020 19.2068 up up correct
UFPI.US UFP Industries Inc 20200925 0 53.61 54.83 53.4 54.12 350579 53.5321 up up correct
UFPT.US UFP Technologies Inc 20200925 0 38.4 39.91 37.4 39.72 14800 39.72 up down incorrect
UG.US United 20200925 0 14.8 14.94 14.8 14.94 849 14.1954 up down incorrect
UHAL.US AMERCO 20200925 0 355.5 358.78 353.25 354.43 70731 352.0113 down down correct
UIHC.US United Insurance Holdings Corp 20200925 0 6.15 6.27 6.1 6.23 119054 5.8643 up up correct
UK.US Ucommune International Ltd 20200925 0 10.18 10.18 10.18 10.18 102 10.18
ULBI.US Ultralife Corporation 20200925 0 5.83 5.96 5.75 5.85 35000 5.85 up down incorrect
ULH.US Universal Logistics Holdings Inc 20200925 0 20.28 20.4 19.99 20.13 57889 19.657 down down correct
ULTA.US Ulta Beauty Inc 20200925 0 215 218.28 212.33 216.83 692705 216.83 up down incorrect
UMBF.US UMB Financial Corporation 20200925 0 46.25 47.7 45.92 47.61 198275 46.7106 up up correct
UMPQ.US Umpqua Holdings Corporation 20200925 0 10.13 10.55 10.03 10.52 1255948 9.9119 up up correct
UNAM.US Unico American Corporation 20200925 0 5.69 5.96 5.69 5.96 1500 5.96 up up correct
UNB.US Union Bankshares Inc 20200925 0 20.85 20.85 20.11 20.15 6126 19.036 down down correct
UNIQX.US UNIQX 20200925 0 26.6 26.6 26.6 26.6 0 25.4715
UNIT.US Uniti Group Inc 20200925 0 9.51 9.85 9.47 9.81 1666528 9.1952 up down incorrect
UNTY.US Unity Bancorp Inc 20200925 0 10.95 11.2 10.905 11.07 16688 10.8535 up up correct
UONE.US Urban One Inc 20200925 0 3.69 6.99 3.63 6.56 11262300 6.56 up down incorrect
UONEK.US Urban One Inc 20200925 0 0.83 1.74 0.82 1.65 17659800 1.65 up up correct
UPLD.US Upland Software Inc 20200925 0 36.43 37.775 36.315 37.61 224693 37.61 up up correct
UPWK.US Upwork Inc 20200925 0 15.22 16.74 15.22 16.7 3234800 16.7 up up correct
URBN.US Urban Outfitters Inc 20200925 0 20.42 20.76 20.15 20.41 1317603 20.41 down down correct
URGN.US UroGen Pharma Ltd 20200925 0 19.14 19.83 19.08 19.31 101000 19.31 up up correct
USAK.US USA Truck Inc 20200925 0 9.91 10.105 9.79 9.86 30309 9.86 down down correct
USAP.US Universal Stainless & Alloy Products Inc 20200925 0 5.62 5.65 5.22 5.35 60700 5.35 down down correct
USAU.US U.S. Gold Corp 20200925 0 9.53 9.54 8.8 9.2 56739 9.2 down up incorrect
USEG.US U.S. Energy Corp 20200925 0 4.3 4.4 4.16 4.29 25500 4.29 down down correct
USIO.US Usio Inc 20200925 0 1.53 1.5799 1.4115 1.465 273336 1.465 down down correct
USLM.US United States Lime & Minerals Inc 20200925 0 88.52 89.05 88 88.06 4005 87.5213 down down correct
USQIX.US USQ Core Real Estate Fund 20200925 0 24.69 24.69 24.69 24.69 0 23.7147
USQSX.US USQ Core Real Estate Fund 20200925 0 24.7 24.7 24.7 24.7 0 23.7248
USWS.US U.S. Well Services Inc 20200925 0 0.284 0.284 0.2575 0.28 116271 0.98 down down correct
USWSW.US U.S. Well Services Inc. WT EXP 031524 20200925 0 0.0192 0.0218 0.016 0.017 379112 0.017 down up incorrect
UTHR.US United Therapeutics Corporation 20200925 0 99.44 102 99.07 100.45 262675 100.45 up up correct
UTMD.US Utah Medical Products Inc 20200925 0 78.7641 81.46 78.7641 81.1 6313 78.6292 up down incorrect
UTSI.US UTStarcom Holdings Corp 20200925 0 1.08 1.14 1.02 1.06 23200 1.06 down down correct
UVSP.US Univest Financial Corporation 20200925 0 14.01 14.4 14.01 14.31 76518 13.9058 up up correct
UXIN.US Uxin Limited 20200925 0 0.84 0.95 0.84 0.88 489000 0.88 up down incorrect
VABK.US Virginia National Bankshares Corporation 20200925 0 24.5 24.5 24 24 200 22.637 down down correct
VALU.US Value Line Inc 20200925 0 24.1 24.29 23.76 23.76 1823 22.945 down down correct
VBFC.US Village Bank and Trust Financial Corp 20200925 0 30 30 30 30 258 29.925
VBIV.US VBI Vaccines Inc 20200925 0 2.96 3.14 2.85 3.08 6015264 3.08 up up correct
VBLT.US Vascular Biogenics Ltd 20200925 0 1.13 1.16 1.13 1.14 46300 1.14 up up correct
VBTX.US Veritex Holdings Inc 20200925 0 15.7 16.31 15.7 16.19 136645 15.7092 up down incorrect
VC.US Visteon Corporation 20200925 0 65.09 67.13 64.22 64.6 372093 64.6 down up incorrect
VCEL.US Vericel Corporation 20200925 0 17.92 18.67 17.92 18.28 316000 18.28 up up correct
VCMIX.US Versus Capital Multi 20200925 0 26.75 26.75 26.75 26.75 0 25.4435
VCNX.US Vaccinex Inc 20200925 0 1.78 2 1.77 1.79 5700900 1.79 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20200925 0 24.68 24.68 24.68 24.68 0 23.8068
VCTR.US Victory Capital Holdings Inc 20200925 0 16.2 16.64 16.02 16.37 87480 16.0482 up up correct
VCYT.US Veracyte Inc 20200925 0 29.98 30.9 29.72 30.76 489044 30.76 up up correct
VECO.US Veeco Instruments Inc 20200925 0 11.23 11.67 11.23 11.52 779095 11.52 up down incorrect
VEON.US VEON Ltd 20200925 0 1.27 1.285 1.2618 1.28 1928106 1.28 up up correct
VERB.US Verb Technology Company Inc 20200925 0 1.07 1.13 1.05 1.08 372653 1.08 up up correct
VERBW.US Verb Technology Company Inc 20200925 0 0.398 0.405 0.3595 0.3648 27678 0.3648 down down correct
VERI.US Veritone Inc 20200925 0 8.12 8.48 8.03 8.41 228000 8.41 up up correct
VERO.US Venus Concept Inc 20200925 0 2.07 2.24 2.07 2.19 54600 2.19 up up correct
VERU.US Veru Inc 20200925 0 2.63 2.66 2.57 2.58 287600 2.58 down down correct
VERX.US Vertex Inc 20200925 0 21.71 22.865 21.435 22.76 286321 22.76 up up correct
VERY.US Vericity Inc 20200925 0 9.97 10.16 9.5 9.88 2600 9.88 down down correct
VFF.US Village Farms International Inc 20200925 0 4.75 4.88 4.63 4.84 771000 4.84 up up correct
VFLEX.US VFLEX 20200925 0 24.8 24.8 24.8 24.8 0 23.1158
VG.US Vonage Holdings Corp 20200925 0 9.66 10.16 9.52 10.13 3132560 10.13 up up correct
VIA.US Via Renewables Inc 20200925 0 8.09 8.33 8.09 8.29 56759 7.6229 up down incorrect
VIAC.US ViacomCBS Inc 20200925 0 28.86 29.59 28.84 29.53 9418075 28.6819 up up correct
VIACA.US ViacomCBS Inc 20200925 0 30.87 31.8273 30.68 31.78 63305 30.9319 up up correct
VIASP.US Via Renewables Inc 20200925 0 22.5 22.5 21.8 22.22 7400 19.903 down down correct
VIAV.US Viavi Solutions Inc 20200925 0 11.49 11.645 11.42 11.56 1081986 11.56 up up correct
VICR.US Vicor Corporation 20200925 0 74.91 76.225 73.93 75.27 120507 75.27 up up correct
VINC.US Vincerx Pharma Inc 20200925 0 10.125 10.125 10.125 10.125 0 10.125
VINO.US Gaucho Group Holdings Inc 20200925 0 0.5 0.545 0.495 0.545 4220 8.175 up up correct
VIOT.US Viomi Technology Co. Ltd 20200925 0 5.53 5.83 5.53 5.76 75700 5.76 up up correct
VIR.US Vir Biotechnology Inc 20200925 0 32.06 35.96 31.96 35.91 710700 35.91 up down incorrect
VIRC.US Virco Mfg. Corporation 20200925 0 2.05 2.05 2.05 2.05 4700 2.05
VIRT.US Virtu Financial Inc 20200925 0 22.73 23.045 22.24 22.88 1690100 21.8684 up up correct
VIRX.US Viracta Therapeutics Inc 20200925 0 1.17 1.48 1.17 1.36 3431800 1.36 up up correct
VISL.US Vislink Technologies Inc 20200925 0 1.38 1.42 1.34 1.39 1078611 1.39 up down incorrect
VITL.US Vital Farms Inc 20200925 0 37.06 39.53 36.15 39.37 164910 39.37 up down incorrect
VIVE.US Viveve Medical Inc 20200925 0 5.07 5.2 4.9 5.2 28548 5.2 up up correct
VIVO.US Meridian Bioscience Inc 20200925 0 15.57 16.555 15.45 16.5 491019 16.5 up up correct
VJET.US voxeljet AG 20200925 0 7.095 7.19 7.0644 7.095 4119 7.095
VKTX.US Viking Therapeutics Inc 20200925 0 6.02 6.09 5.94 6.03 1203516 6.03 up up correct
VLCN.US Volcon Inc. Common stock 20200925 0 6.2 6.2 6.2 6.2 87 6.2
VLDR.US Velodyne Lidar Inc 20200925 0 19.7 20.85 18.91 20.42 1612555 20.42 up up correct
VLDRW.US Velodyne Lidar Inc 20200925 0 4.1 4.82 4.01 4.78 895605 4.78 up down incorrect
VLGEA.US Village Super Market Inc 20200925 0 24.39 24.48 23.92 24.1 37871 22.8503 down down correct
VLN.US WT 20200925 0 0.45 0.6 0.4497 0.55 11670 0.55 up up correct
VLY.US Valley National Bancorp 20200925 0 6.57 6.77 6.5 6.745 2016197 6.4522 up up correct
VLYPO.US Valley National Bancorp 20200925 0 24.49 24.49 24.197 24.4 15443 22.8249 down down correct
VLYPP.US Valley National Bancorp 20200925 0 25.915 26.59 25.915 26.59 3423 24.8502 up up correct
VMAC.US Vistas Media Acquisition Company Inc 20200925 0 9.8 9.86 9.8 9.86 700 9.86 up up correct
VMACU.US Vistas Media Acquisition Company Inc 20200925 0 10 10.1 9.98 10.09 3320 10.09 up up correct
VMACW.US Vistas Media Acquisition Company Inc 20200925 0 0.2351 0.33 0.2351 0.33 15674 0.33 up up correct
VMD.US Viemed Healthcare Inc 20200925 0 8.36 8.84 8.32 8.78 183500 8.78 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20200925 0 9.3 9.49 9 9.32 568335 9.32 up up correct
VNET.US 21Vianet Group Inc 20200925 0 19.88 20.625 19.65 20.52 799826 20.52 up up correct
VNOM.US Viper Energy Partners LP 20200925 0 7.54 7.625 7.345 7.52 206005 7.0152 down up incorrect
VOD.US Vodafone Group Plc 20200925 0 13.28 13.42 13.205 13.36 5706783 12.1635 up up correct
VOXX.US VOXX International Corporation 20200925 0 7.49 7.66 7.47 7.59 109833 7.59 up up correct
VQS.US Viq Solutions Inc 20200925 0 2.93 2.93 2.93 2.93 400 2.93
VRA.US Vera Bradley Inc 20200925 0 6.85 6.92 6.43 6.46 494392 6.46 down down correct
VRAY.US ViewRay Inc 20200925 0 3.11 3.3 3.09 3.26 1010000 3.26 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20200925 0 7.86 8.21 7.8 8.15 64900 8.15 up up correct
VRDN.US Viridian Therapeutics Inc 20200925 0 0.73 0.828 0.73 0.8081 59990 12.1215 up up correct
VREX.US Varex Imaging Corporation 20200925 0 11.66 12.07 11.334 12.07 466300 12.07 up up correct
VRM.US Vroom Inc 20200925 0 49 49.94 48.452 49.53 2073500 49.53 up down incorrect
VRME.US VerifyMe Inc 20200925 0 3.37 3.74 3.32 3.32 241351 3.32 down down correct
VRMEW.US VerifyMe Inc 20200925 0 1.13 1.14 1.13 1.14 1146 1.14 up up correct
VRNA.US Verona Pharma plc 20200925 0 6.5 6.595 6.234 6.43 39827 6.43 down up incorrect
VRNS.US Varonis Systems Inc 20200925 0 111.4 114.34 110.21 113.69 748392 37.8967 up up correct
VRNT.US Verint Systems Inc 20200925 0 46.3085 47.1783 46.2685 46.9483 211415 23.9166 up up correct
VRRM.US Verra Mobility Corporation 20200925 0 9.19 9.63 9.19 9.54 878300 9.54 up up correct
VRSK.US Verisk Analytics Inc 20200925 0 176.96 181.73 175.76 181.34 515631 179.9964 up up correct
VRSN.US VeriSign Inc 20200925 0 202.67 206.53 200.56 205.58 423111 205.58 up up correct
VRTS.US Virtus Investment Partners Inc 20200925 0 132.52 135 131.95 134.75 45700 132.065 up down incorrect
VRTX.US Vertex Pharmaceuticals Incorporated 20200925 0 264.1 268.91 260.52 268.18 1345847 268.18 up up correct
VS.US Versus Systems Inc 20200925 0 0.1892 0.2027 0.1847 0.2027 2477 3.243 up up correct
VSAT.US Viasat Inc 20200925 0 32.47 32.96 31.96 32.94 456465 32.94 up up correct
VSEC.US VSE Corporation 20200925 0 29.57 30.345 29.57 29.75 17868 29.4376 up up correct
VSLAX.US Invesco Senior Loan Fund Class A 20200925 0 6.01 6.01 6.01 6.01 0 5.7494
VSLCX.US Invesco Senior Loan Fund Class C 20200925 0 6.03 6.03 6.03 6.03 0 5.8222
VSLYX.US If Inv Snr Fnd Y 20200925 0 6.02 6.02 6.02 6.02 0 5.7412
VSTA.US Vasta Platform Limited 20200925 0 15.36 15.85 14.83 15.63 214611 15.63 up down incorrect
VSTM.US Verastem Inc 20200925 0 1.19 1.28 1.18 1.27 1582600 1.27 up up correct
VTGN.US VistaGen Therapeutics Inc 20200925 0 0.5939 0.6329 0.5814 0.6151 396896 0.6151 up up correct
VTNR.US Vertex Energy Inc 20200925 0 0.4892 0.52 0.4654 0.4666 151274 0.4666 down up incorrect
VTRS.US Viatris Inc 20200925 0 14.11 14.475 14.09 14.42 2902288 14.0915 up up correct
VTRU.US Vitru Limited 20200925 0 13.86 14.46 12.84 13.755 170719 13.755 down down correct
VTSI.US VirTra Inc 20200925 0 3.575 3.67 3.45 3.6 38083 3.6 up up correct
VTVT.US vTv Therapeutics Inc 20200925 0 1.76 1.78 1.7 1.75 266943 1.75 down down correct
VUZI.US Vuzix Corporation 20200925 0 3.85 4.2359 3.85 4.1 1683483 4.1 up up correct
VVPR.US VivoPower International PLC 20200925 0 7.94 8.5 7.841 8.5 489788 8.5 up up correct
VWTR.US Vidler Water Resources Inc 20200925 0 8.8 8.97 8.74 8.95 50100 8.95 up up correct
VXRT.US Vaxart Inc 20200925 0 7.09 7.58 7.09 7.4 11125400 7.4 up up correct
VYGR.US Voyager Therapeutics Inc 20200925 0 11.54 11.74 11.3 11.52 213000 11.52 down down correct
VYNE.US VYNE Therapeutics Inc 20200925 0 6.56 6.6 5.88 6.08 1083275 6.08 down down correct
VYNT.US Vyant Bio Inc 20200925 0 3.7 3.9 3.7 3.82 30800 3.82 up up correct
WABC.US Westamerica Bancorporation 20200925 0 52.1 53.04 52.1 52.84 93218 50.9656 up up correct
WAFD.US Washington Federal Inc 20200925 0 20.14 20.59 20.11 20.54 276050 19.7468 up up correct
WAFU.US Wah Fu Education Group Limited 20200925 0 2.75 2.9799 2.71 2.89 44364 2.89 up up correct
WASH.US Washington Trust Bancorp Inc 20200925 0 30.75 31.37 30.68 31.06 54298 29.3233 up up correct
WATT.US Energous Corporation 20200925 0 2.75 2.91 2.73 2.88 434877 2.88 up up correct
WB.US Weibo Corporation 20200925 0 34.19 34.44 32.51 32.54 1746525 32.54 down down correct
WBA.US Walgreens Boots Alliance Inc 20200925 0 34.69 35.56 34.53 35.43 5955371 33.7213 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20200925 0 40.99 42.3 40.818 42.16 667200 42.16 up up correct
WDAY.US Workday Inc 20200925 0 209.64 216.13 207.79 215.78 1220251 215.78 up up correct
WDC.US Western Digital Corporation 20200925 0 37.38 38.51 36.95 38.47 3851626 38.47 up up correct
WDFC.US WD 20200925 0 192.22 192.67 189.59 190.76 36860 188.0001 down down correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20200925 0 12.66 12.66 12.66 12.66 0 12.5541
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20200925 0 13.19 13.19 13.19 13.19 0 13.0848
WEN.US The Wendy's Company 20200925 0 21.2 21.46 21.03 21.34 2070566 20.856 up up correct
WERN.US Werner Enterprises Inc 20200925 0 42.72 43.19 42.5 42.71 649951 42.2047 down down correct
WESFX.US Wildermuth Endowment Strategy Fund 20200925 0 13.12 13.12 13.12 13.12 0 13.015
WETF.US WisdomTree Investments Inc 20200925 0 3.08 3.15 3.06 3.14 764486 3.0568 up up correct
WEYS.US Weyco Group Inc 20200925 0 15.14 15.575 15.14 15.48 6783 14.8048 up up correct
WFCF.US Where Food Comes From Inc 20200925 0 1.82 1.82 1.82 1.82 300 7.2074
WFCPX.US Wells Fargo & Co Non 20200925 0 25.8 25.8 25.8 25.8 0 25.8
WHF.US WhiteHorse Finance Inc 20200925 0 9.11 9.55 9.11 9.51 64206 8.3044 up up correct
WHFBZ.US WHFBZ 20200925 0 25.17 25.5499 24.9001 25.5499 1830 23.6134 up up correct
WHLM.US Wilhelmina International Inc 20200925 0 3.02 3.58 3.02 3.29 34931 3.29 up up correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20200925 0 2.86 3.01 2.8 2.94 26500 2.94 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20200925 0 15 15 15 15 1800 15
WHLRP.US Wheeler Real Estate Investment Trust Inc 20200925 0 11 11 11 11 100 11
WILC.US G. Willi 20200925 0 18.9439 18.9439 18.9439 18.9439 324 17.8651
WIMI.US WiMi Hologram Cloud Inc 20200925 0 5.5 5.9 5.45 5.9 418814 5.9 up up correct
WINA.US Winmark Corporation 20200925 0 163.98 167.525 162.895 165.07 16757 156.0657 up up correct
WING.US Wingstop Inc 20200925 0 134.55 135.875 132.75 135.68 302181 129.8813 up up correct
WINT.US Windtree Therapeutics Inc 20200925 0 6.73 6.855 6.55 6.6 10551 6.6 down down correct
WIRE.US Encore Wire Corporation 20200925 0 45.68 47.25 45.41 45.94 125982 45.8695 up up correct
WISA.US Summit Wireless Technologies Inc 20200925 0 1.84 1.88 1.79 1.85 68500 1.85 up up correct
WIX.US Wix.com Ltd 20200925 0 248.54 251.41 246.48 248.25 531939 248.25 down down correct
WKEY.US WISeKey International Holding AG 20200925 0 6.19 6.5 6.1 6.33 58800 6.33 up up correct
WKHS.US Workhorse Group Inc 20200925 0 23.17 25.65 22.8 24.81 41777781 24.81 up up correct
WKSP.US Worksport Ltd. Common Stock 20200925 0 0.228 0.232 0.21 0.223 548600 0.223 down up incorrect
WLDN.US Willdan Group Inc 20200925 0 26.56 27.88 26.56 27.58 28799 27.58 up up correct
WLFC.US Willis Lease Finance Corporation 20200925 0 18.67 18.94 18.56 18.94 5900 18.94 up down incorrect
WLTW.US Willis Towers Watson Public Limited Company 20200925 0 197.44 200.53 194.71 198.67 883749 195.5175 up up correct
WMG.US Warner Music Group Corp 20200925 0 28.03 28.23 26.94 27.01 684199 26.5148 down down correct
WMPN.US William Penn Bancorporation 20200925 0 34.75 34.75 34.75 34.75 102 3.1925
WNEB.US Western New England Bancorp Inc 20200925 0 5.31 5.4 5.23 5.25 50596 5.0829 down down correct
WORX.US SCWorx Corp 20200925 0 1.31 1.32 1.24 1.29 461996 1.29 down up incorrect
WPRT.US Westport Fuel Systems Inc 20200925 0 1.59 1.61 1.55 1.61 1407017 1.61 up up correct
WRAP.US Wrap Technologies Inc 20200925 0 6.6 7.19 6.42 6.86 750100 6.86 up down incorrect
WRLD.US World Acceptance Corporation 20200925 0 92.9 96.26 92.9 95.21 66300 95.21 up up correct
WSBC.US WesBanco Inc 20200925 0 19.91 20.7 19.91 20.51 206634 19.5439 up up correct
WSBCP.US WesBanco Inc 20200925 0 26.5 26.78 26.5 26.75 17200 24.356 up up correct
WSBF.US Waterstone Financial Inc 20200925 0 14.79 15.05 14.79 14.9 97863 13.6486 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20200925 0 15.86 16.47 15.86 16.4 1155600 16.4 up up correct
WSFS.US WSFS Financial Corporation 20200925 0 24.92 25.8 24.9 25.64 359651 25.2835 up up correct
WSTG.US Wayside Technology Group Inc 20200925 0 22.74 24.6783 22.74 23.365 16049 22.6007 up up correct
WTBA.US West Bancorporation Inc 20200925 0 15.63 16.07 15.63 15.98 14871 15.2644 up up correct
WTER.US The Alkaline Water Company Inc 20200925 0 1.21 1.265 1.2 1.25 732144 1.25 up up correct
WTFC.US Wintrust Financial Corporation 20200925 0 37.32 38.79 37.28 38.66 267399 37.8366 up up correct
WTFCM.US Wintrust Financial Corporation 20200925 0 25.43 25.845 25.43 25.7908 7741 23.9322 up up correct
WTFCP.US Wintrust Financial Corporation 20200925 0 26.6 27 26.5283 26.79 42305 24.5547 up up correct
WTRH.US Waitr Holdings Inc 20200925 0 3.17 3.47 3.17 3.4 2207241 3.4 up up correct
WTW.US Weight Watchers International Inc 20200925 0 18.37 18.81 18.11 18.12 10316 18.12 down down correct
WVE.US Wave Life Sciences Ltd 20200925 0 9.54 9.83 9.18 9.27 2193500 9.27 down up incorrect
WVFC.US WVS Financial Corp 20200925 0 13.11 13.1756 13.11 13.14 834 12.7204 up up correct
WVVI.US Willamette Valley Vineyards Inc 20200925 0 6.08 6.3 6.08 6.25 4985 6.25 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20200925 0 5.4 5.5596 5.35 5.35 2571 4.9735 down down correct
WW.US WW International Inc 20200925 0 18.02 18.88 18.02 18.12 1038778 18.12 up up correct
WWD.US Woodward Inc 20200925 0 74.55 76.885 74.34 76.03 737872 75.5499 up up correct
WYNN.US Wynn Resorts Limited 20200925 0 71.16 72.56 70.625 72.36 2684480 72.36 up up correct
XAIR.US Beyond Air Inc 20200925 0 4.99 5.2 4.985 5.11 77600 5.11 up down incorrect
XBIO.US Xenetic Biosciences Inc 20200925 0 0.8957 0.9486 0.862 0.91 119185 0.91 up up correct
XBIOW.US Xenetic Biosciences Inc 20200925 0 1.2 1.2 1.2 1.2 0 1.2
XBIT.US XBiotech Inc 20200925 0 18.71 19.06 18.345 18.95 124935 18.95 up up correct
XCAPX.US ACAP Strategic Fund 20200925 0 25.23 25.23 25.23 25.23 0 24.2321
XCBFX.US Capstone Church Bond Fund 20200925 0 12 12 12 12 0 12
XCLIX.US XCLIX 20200925 0 10.94 10.94 10.94 10.94 0 10.6052
XCUR.US Exicure Inc 20200925 0 1.83 1.83 1.721 1.75 271100 1.75 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20200925 0 18.82 18.82 18.82 18.82 0 18.82
XEL.US Xcel Energy Inc 20200925 0 66.7 68.6 66.51 68.5 2216956 66.19 up up correct
XELA.US Exela Technologies Inc 20200925 0 0.36 0.3849 0.358 0.3701 2334316 1.1103 up up correct
XELB.US Xcel Brands Inc 20200925 0 0.6583 0.7157 0.6583 0.669 38063 0.669 up up correct
XENE.US Xenon Pharmaceuticals Inc 20200925 0 11.03 11.1 10.76 11.01 30438 11.01 down down correct
XENT.US Intersect ENT Inc 20200925 0 15.88 16.335 15.72 16.23 276039 16.23 up up correct
XERS.US Xeris Pharmaceuticals Inc 20200925 0 5.62 5.9 5.44 5.75 2555200 5.75 up up correct
XFOR.US X4 Pharmaceuticals Inc 20200925 0 6.16 6.455 6.0407 6.09 152143 6.09 down down correct
XGEIX.US Guggenheim Energy & Income Fund 20200925 0 754.71 754.71 754.71 754.71 0 641.7601
XGN.US Exagen Inc 20200925 0 10.8935 11.64 10.63 10.63 5462 10.63 down down correct
XILSX.US Pioneer ILS Interval Fund 20200925 0 8.73 8.73 8.73 8.73 0 8.2964
XLNX.US Xilinx Inc 20200925 0 98.65 100.64 97.31 100.35 1307724 99.8788 up up correct
XLRN.US Acceleron Pharma Inc 20200925 0 105.76 108.24 104.13 108.14 258829 108.14 up up correct
XNCR.US Xencor Inc 20200925 0 37.02 37.97 36.96 37.75 194876 37.75 up up correct
XNET.US Xunlei Limited 20200925 0 3.33 3.45 3.32 3.43 135063 3.43 up up correct
XOMA.US XOMA Corporation 20200925 0 18.6 19.93 18.6 18.86 36395 18.86 up down incorrect
XONE.US The ExOne Company 20200925 0 11.82 11.95 11.5177 11.65 239253 11.65 down down correct
XP.US XP Inc 20200925 0 42.36 43.89 41.85 43.08 574000 43.08 up up correct
XPEL.US XPEL Inc 20200925 0 23.22 24.36 23.07 23.74 125388 23.74 up up correct
XPER.US Xperi Holding Corporation 20200925 0 11.3 11.475 11.2 11.38 646704 11.2723 up down incorrect
XPRTX.US Van Kampen Senior Loan Fund Class I 20200925 0 6.01 6.01 6.01 6.01 0 5.754
XRAY.US DENTSPLY SIRONA Inc 20200925 0 42.5 43.57 42.21 43.37 956834 43.0609 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20200925 0 17.65 18.07 17.6 17.98 2009447 16.9779 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20200925 0 10.4 10.4 10.4 10.4 0 9.9561
XSICX.US Voya Senior Income Fund Class 20200925 0 10.38 10.38 10.38 10.38 0 9.9954
XSIIX.US ING Senior Incm Fd 20200925 0 10.36 10.36 10.36 10.36 0 9.8883
XSILX.US XSILX 20200925 0 8.94 8.94 8.94 8.94 0 8.6345
XSIWX.US ING Senior Incm Fd 20200925 0 10.41 10.41 10.41 10.41 0 9.9382
XSLCX.US Invesco Senior Loan Fund Class 20200925 0 6.01 6.01 6.01 6.01 0 6.01
XSPA.US XpresSpa Group Inc 20200925 0 1.84 1.935 1.8 1.92 3878860 1.92 up down incorrect
XTLB.US XTL Biopharmaceuticals Ltd 20200925 0 1.81 1.9 1.7312 1.86 3938 1.86 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20200925 0 0.59 0.666 0.58 0.628 1604900 0.628 up up correct
YELL.US Yellow Corporation 20200925 0 3.72 3.88 3.71 3.82 763300 3.82 up up correct
YI.US 111 Inc 20200925 0 6 6.14 5.97 6.12 8900 6.12 up up correct
YJ.US Yunji Inc 20200925 0 1.76 1.879 1.71 1.76 314300 1.76
YMAB.US Y 20200925 0 36.49 37.83 36.38 37.5 142800 37.5 up up correct
YMTX.US Yumanity Therapeutics Inc 20200925 0 1.02 1.13 1.02 1.12 20285 22.4 up up correct
YNDX.US Yandex N.V 20200925 0 62.04 63.45 61.53 63.33 3201343 63.33 up down incorrect
YORW.US The York Water Company 20200925 0 41.27 41.97 41.27 41.86 33666 41 up down incorrect
YTEN.US Yield10 Bioscience Inc 20200925 0 7.33 7.48 7.28 7.4 68843 7.4 up down incorrect
YTRA.US Yatra Online Inc 20200925 0 0.635 0.709 0.63 0.701 330000 0.701 up up correct
YVR.US Liquid Media Group Ltd 20200925 0 1.41 1.55 1.36 1.5 286200 1.5 up up correct
YY.US JOYY Inc 20200925 0 77.77 77.8 75.84 77.09 396622 74.3192 down down correct
Z.US Zillow Group Inc 20200925 0 99.64 102.08 98.634 101.27 2619100 101.27 up up correct
ZBRA.US Zebra Technologies Corporation 20200925 0 251.91 258.7 250.045 257.46 250591 257.46 up up correct
ZCMD.US Zhongchao Inc 20200925 0 1.78 1.78 1.72 1.75 7800 1.75 down up incorrect
ZD.US Ziff Davis Inc. 20200925 0 68.94 69.62 68.63 69.41 274639 69.41 up up correct
ZEST.US Ecoark Holdings Inc. Common Stock 20200925 0 1.99 2.22 1.98 2.15 325800 2.15 up up correct
ZEUS.US Olympic Steel Inc 20200925 0 11.08 11.35 11.02 11.29 21976 11.2385 up down incorrect
ZG.US Zillow Group Inc 20200925 0 99.3 101.85 98.51 101.2 758670 101.2 up up correct
ZGNX.US Zogenix Inc 20200925 0 17.75 18.08 17.225 17.5 6840196 17.5 down down correct
ZGYH.US Yunhong International 20200925 0 9.8 9.85 9.8 9.85 24300 9.85 up up correct
ZGYHU.US Yunhong International 20200925 0 10.06 10.08 10.06 10.08 2737 10.08 up up correct
ZGYHW.US Yunhong International 20200925 0 0.21 0.22 0.21 0.2191 1319 0.2191 up up correct
ZI.US ZoomInfo Technologies Inc 20200925 0 34.34 40.13 34.34 39.21 5167100 39.21 up up correct
ZION.US Zions Bancorporation National Association 20200925 0 27.82 28.54 27.55 28.45 1546593 27.5038 up up correct
ZIONL.US ZIONL 20200925 0 27.44 27.72 27.33 27.72 12100 25.6228 up up correct
ZIONO.US Zions Bancorporation National Association 20200925 0 26.9 27.79 26.9 27.3 7800 25.3871 up up correct
ZIONP.US Zions Bancorporation National Association 20200925 0 24.92 24.92 23.88 24.2645 5200 23.0642 down up incorrect
ZIOP.US ZIOPHARM Oncology Inc 20200925 0 2.38 2.49 2.38 2.45 1305724 2.45 up down incorrect
ZIVO.US Zivo Bioscience Inc. Common Stock 20200925 0 0.091 0.1099 0.091 0.1099 11500 0.1099 up up correct
ZIXI.US Zix Corporation 20200925 0 5.43 5.76 5.43 5.69 511000 5.69 up up correct
ZKIN.US ZK International Group Co. Ltd 20200925 0 1.28 1.31 1.26 1.31 8800 1.31 up up correct
ZLAB.US Zai Lab Limited 20200925 0 76.6 81.33 75.41 79.33 750800 79.33 up up correct
ZM.US Zoom Video Communications Inc 20200925 0 474.87 500 474.87 496.5 12906800 496.5 up up correct
ZNGA.US Zynga Inc 20200925 0 8.88 9.02 8.83 8.96 15305000 8.96 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20200925 0 28.22 29.52 27.12 29.02 200600 29.02 up up correct
ZS.US Zscaler Inc 20200925 0 135.04 139.14 134.865 138.27 1710500 138.27 up down incorrect
ZSAN.US Zosano Pharma Corporation 20200925 0 1.561 1.72 1.52 1.7 2552050 1.7 up up correct
ZUMZ.US Zumiez Inc 20200925 0 26.99 27.295 26.775 27.16 269505 27.16 up up correct
ZVO.US Zovio Inc 20200925 0 3.9 4.17 3.9 4.05 322000 4.05 up up correct
ZVZZT.US NASDAQ TEST STOCK 20200925 0 10.02 10.26 9.97 10.02 8201569 10.02
ZWZZT.US NASDAQ TEST STOCK 20200925 0 14 14 14 14 100 14
ZYNE.US Zynerba Pharmaceuticals Inc 20200925 0 3.22 3.32 3.19 3.28 390205 3.28 up up correct
ZYXI.US Zynex Inc 20200925 0 15.89 16.78 15.86 16.7 268300 16.7 up up correct

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