CollectAI

close-nasdaq_stocks

2020/10/02

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20201002 0 10.55 10.55 10.55 10.55 0 10.1459
AACG.US ATA Creativity Global 20201002 0 1.1 1.14 1.09 1.1 17237 1.1
AADI.US Aadi Bioscience Inc 20201002 0 21.9 22.5 21 21.9 43457 21.9
AAIDX.US AAIDX 20201002 0 21.04 21.04 21.04 21.04 0 19.1904
AAL.US American Airlines Group Inc 20201002 0 12.05 13.35 12 13 111883297 13 up up correct
AAME.US Atlantic American Corporation 20201002 0 1.94 2.01 1.94 1.96 2643 1.9498 up up correct
AAOI.US Applied Optoelectronics Inc 20201002 0 10.77 11.36 10.55 11.33 347083 11.33 up up correct
AAON.US AAON Inc 20201002 0 59.59 61.19 59.47 60.93 139640 60.4361 up up correct
AAPL.US Apple Inc 20201002 0 112.89 115.37 112.22 113.02 144711986 112.1341 up up correct
AATC.US Image Sensing Systems Inc 20201002 0 3.52 3.67 3.52 3.6 3400 3.4254 up up correct
AAWW.US Atlas Air Worldwide Holdings Inc 20201002 0 61.49 64.2 61.05 63.89 307718 63.89 up up correct
ABCB.US Ameris Bancorp 20201002 0 22.61 23.915 22.61 23.82 314939 23.5205 up up correct
ABEO.US Abeona Therapeutics Inc 20201002 0 1.03 1.12 1.02 1.05 5600729 1.05 up up correct
ABIO.US ARCA biopharma Inc 20201002 0 4.32 4.6 4.2038 4.55 567886 4.55 up down incorrect
ABMD.US Abiomed Inc 20201002 0 256.48 265.41 255.405 261.99 432306 261.99 up down incorrect
ABST.US Absolute Software Corporation 20201002 0 12.29 12.29 12.29 12.29 300 11.9816
ABTX.US Allegiance Bancshares Inc 20201002 0 23.22 24.4 22.73 24.2 42897 23.8365 up up correct
ABUS.US Arbutus Biopharma Corporation 20201002 0 3 3.13 2.97 3.02 1259786 3.02 up down incorrect
ABVC.US ABVC Biopharma Inc. Common Stock 20201002 0 4 4.1 4 4.1 1178 4.1 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20201002 0 41.39 42.22 40.87 41.36 1045338 41.36 down down correct
ACB.US Aurora Cannabis Inc 20201002 0 4.53 4.7 4.5 4.58 4965001 4.58 up down incorrect
ACBI.US Atlantic Capital Bancshares Inc 20201002 0 11.2 12.065 11.1 12.01 88100 12.01 up up correct
ACCD.US Accolade Inc 20201002 0 37.05 38.91 37.05 38.74 138651 38.74 up up correct
ACER.US Acer Therapeutics Inc 20201002 0 2.88 2.986 2.72 2.82 126049 2.82 down down correct
ACET.US Adicet Bio Inc 20201002 0 11.68 12.31 11.57 11.89 71455 11.89 up up correct
ACEV.US ACE Convergence Acquisition Corp 20201002 0 9.79 9.79 9.755 9.76 4600 9.76 down down correct
ACEVU.US ACE Convergence Acquisition Corp 20201002 0 10.05 10.14 10.05 10.05 14900 10.05
ACEVW.US ACE Convergence Acquisition Corp 20201002 0 0.85 0.85 0.7801 0.815 3214 0.815 down down correct
ACGL.US Arch Capital Group Ltd 20201002 0 28.86 29.94 28.6 29.7 701834 29.7 up up correct
ACGLO.US Arch Capital Group Ltd 20201002 0 25.97 26.26 25.97 26.13 14597 24.4867 up up correct
ACHC.US Acadia Healthcare Company Inc 20201002 0 29.61 31.29 29.5 30.945 574066 30.945 up up correct
ACHV.US Achieve Life Sciences Inc 20201002 0 8.74 8.74 8.25 8.41 133823 8.41 down down correct
ACIU.US AC Immune SA 20201002 0 4.73 4.885 4.65 4.85 270100 4.85 up up correct
ACIW.US ACI Worldwide Inc 20201002 0 26.33 27.26 26.105 27.255 861423 27.255 up up correct
ACLS.US Axcelis Technologies Inc 20201002 0 22.26 22.75 22.1 22.25 256501 22.25 down down correct
ACMR.US ACM Research Inc 20201002 0 71.51 74.31 70.69 73 296200 73 up up correct
ACNB.US ACNB Corporation 20201002 0 20.05 20.96 20.05 20.7 8943 19.7771 up down incorrect
ACOR.US Acorda Therapeutics Inc 20201002 0 0.4945 0.57 0.4945 0.5603 439867 3.3618 up up correct
ACRS.US Aclaris Therapeutics Inc 20201002 0 2.6 3.1399 2.58 2.96 1267410 2.96 up up correct
ACRX.US AcelRx Pharmaceuticals Inc 20201002 0 1.32 1.47 1.25 1.35 1686400 1.35 up up correct
ACST.US Acasti Pharma Inc 20201002 0 0.1969 0.2039 0.196 0.203 412622 1.624 up up correct
ACTG.US Acacia Research Corporation 20201002 0 3.42 3.4899 3.39 3.41 117309 3.41 down down correct
ADAP.US Adaptimmune Therapeutics plc 20201002 0 8.1 8.68 7.945 8.01 314717 8.01 down down correct
ADBE.US Adobe Inc 20201002 0 487.99 496.78 478.64 478.99 2780946 478.99 down down correct
ADES.US Advanced Emissions Solutions Inc 20201002 0 4.9 4.98 4.71 4.81 506339 4.81 down down correct
ADI.US Analog Devices Inc 20201002 0 116.5 117.95 114 114.01 3172657 111.6463 down down correct
ADIL.US Adial Pharmaceuticals Inc 20201002 0 2.18 2.4 2.05 2.16 5854181 2.16 down down correct
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20201002 0 0.42 0.4201 0.34 0.35 7676 0.35 down down correct
ADMA.US ADMA Biologics Inc 20201002 0 2.21 2.56 2.21 2.485 7882900 2.485 up up correct
ADMP.US Adamis Pharmaceuticals Corporation 20201002 0 0.7034 0.767 0.7034 0.73 2684475 0.73 up up correct
ADMS.US Adamas Pharmaceuticals Inc 20201002 0 4.23 4.34 4.11 4.19 87083 4.19 down down correct
ADN.US Advent Technologies Holdings Inc 20201002 0 10.31 10.4 10.31 10.33 61500 10.33 up up correct
ADNWW.US Advent Technologies Holdings Inc 20201002 0 0.6902 0.735 0.67 0.7055 187778 0.7055 up up correct
ADP.US Automatic Data Processing Inc 20201002 0 135.18 139.32 135.11 138.67 2226494 135.357 up down incorrect
ADPT.US Adaptive Biotechnologies Corporation 20201002 0 48.44 49.36 47.64 48.28 595500 48.28 down up incorrect
ADSK.US Autodesk Inc 20201002 0 228.77 231.14 223.51 225.56 1253379 225.56 down down correct
ADTN.US ADTRAN Inc 20201002 0 10.09 10.42 10.09 10.35 181232 10.0897 up up correct
ADTX.US Aditxt Inc 20201002 0 1.92 2.01 1.71 1.98 1336500 1.98 up up correct
ADUS.US Addus HomeCare Corporation 20201002 0 96.08 97.69 94.2 95.05 79195 95.05 down down correct
ADV.US Advantage Solutions Inc 20201002 0 10.17 10.19 10.12 10.18 89200 10.18 up up correct
ADVM.US Adverum Biotechnologies Inc 20201002 0 10.25 10.42 9.83 9.84 832432 9.84 down up incorrect
ADXN.US Addex Therapeutics Ltd 20201002 0 13.135 13.135 13.135 13.135 200 13.135
ADXS.US Advaxis Inc 20201002 0 0.387 0.413 0.387 0.409 1041000 0.409 up up correct
AEGN.US Aegion Corporation 20201002 0 14.3 14.68 13.91 14.55 77733 14.55 up up correct
AEHL.US Antelope Enterprise Holdings Limited 20201002 0 2.17 2.4 2.1 2.33 324167 2.33 up up correct
AEHR.US Aehr Test Systems 20201002 0 1.35 1.39 1.32 1.36 207000 1.36 up up correct
AEIS.US Advanced Energy Industries Inc 20201002 0 62.4 62.99 61.68 61.72 237928 61.4561 down down correct
AEL.US PB 20201002 0 26.9 27.21 26.78 26.95 344880 25.0496 up up correct
AEMD.US Aethlon Medical Inc 20201002 0 1.33 1.36 1.32 1.35 182816 1.35 up up correct
AEP.US American Electric Power Company Inc 20201002 0 82.73 85.61 82.22 85.3 3919298 81.6736 up up correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20201002 0 49.3 50.2 49.3 50.06 38800 46.3109 up down incorrect
AEPPZ.US American Electric Power Company Inc 20201002 0 49.42 53.27 49.42 50.846 6100 47.1684 up up correct
AERI.US Aerie Pharmaceuticals Inc 20201002 0 11.54 12.05 11.3701 11.97 359807 11.97 up up correct
AESE.US Allied Esports Entertainment Inc 20201002 0 1.24 1.39 1.17 1.38 2591600 1.38 up down incorrect
AEY.US ADDvantage Technologies Group Inc 20201002 0 1.9 2.01 1.9 2 108079 2 up down incorrect
AEYE.US AudioEye Inc 20201002 0 14.08 14.49 13.49 14.23 81588 14.23 up up correct
AEZS.US Aeterna Zentaris Inc 20201002 0 0.355 0.377 0.34 0.36 1112024 0.36 up up correct
AFBI.US Affinity Bancshares Inc 20201002 0 7.9285 7.9285 7.9285 7.9285 15 7.9285
AFIB.US Acutus Medical Inc 20201002 0 28.5 28.585 27.22 27.32 253300 27.32 down down correct
AFIN.US American Finance Trust Inc 20201002 0 6.21 6.57 6.21 6.55 487825 5.9312 up up correct
AFINP.US American Finance Trust Inc 20201002 0 24.3 24.3 23.8 24.28 16700 22.6024 down down correct
AFMD.US Affimed N.V 20201002 0 3.29 3.37 3.2 3.2 529765 3.2 down down correct
AFYA.US Afya Limited 20201002 0 26.65 27.1 26.24 26.71 151400 26.71 up down incorrect
AGBA.US AGBA Acquisition Limited 20201002 0 10.4 10.4 10.35 10.35 10500 10.35 down up incorrect
AGBAU.US AGBA Acquisition Limited 20201002 0 10.7 10.7 10.7 10.7 0 10.7
AGBAW.US AGBA Acquisition Limited 20201002 0 0.34 0.34 0.34 0.34 278 0.34
AGCUU.US Altimeter Growth Corp 20201002 0 12.15 12.99 11.9 12 1025000 12 down down correct
AGEN.US Agenus Inc 20201002 0 3.96 4.0599 3.88 3.88 1511330 3.88 down down correct
AGFS.US AgroFresh Solutions Inc 20201002 0 2.3 2.42 2.28 2.39 39500 2.39 up up correct
AGILW.US AgileThought Inc 20201002 0 0.48 0.48 0.45 0.45 666 0.45 down down correct
AGIO.US Agios Pharmaceuticals Inc 20201002 0 34.18 34.975 33.0207 33.42 792965 33.42 down down correct
AGLE.US Aeglea BioTherapeutics Inc 20201002 0 7.82 7.82 6.95 7.02 435800 7.02 down down correct
AGMH.US AGM Group Holdings Inc 20201002 0 15.45 15.8 15.45 15.76 2000 15.76 up down incorrect
AGNC.US AGNC Investment Corp 20201002 0 13.708 14.01 13.68 13.94 6895141 12.5702 up up correct
AGNCM.US AGNC Investment Corp 20201002 0 22.83 22.92 22.56 22.82 29922 21.3291 down down correct
AGNCN.US AGNC Investment Corp 20201002 0 23.65 23.69 23.4 23.68 13856 22.1325 up up correct
AGNCO.US AGNC Investment Corp 20201002 0 22.59 22.94 22.59 22.78 26822 21.3571 up up correct
AGNCP.US AGNC Investment Corp. 20201002 0 22.05 22.15 21.85 22.01 59737 20.6709 down up incorrect
AGRX.US Agile Therapeutics Inc 20201002 0 2.96 3.06 2.9409 3.06 614866 3.06 up up correct
AGTC.US Applied Genetic Technologies Corporation 20201002 0 4.88 5 4.66 4.92 175193 4.92 up up correct
AGYS.US Agilysys Inc 20201002 0 24.13 24.88 24.13 24.52 60754 24.52 up up correct
AHCO.US AdaptHealth Corp 20201002 0 22.8 23.695 22.56 23.41 402900 23.41 up up correct
AHPI.US Allied Healthcare Products Inc 20201002 0 5.84 6.32 5.67 5.97 785015 5.97 up up correct
AIH.US Aesthetic Medical International Holdings Group Limited 20201002 0 4.41 4.732 4.39 4.57 59900 4.57 up up correct
AIHS.US Senmiao Technology Limited 20201002 0 0.6 0.6064 0.541 0.56 2314206 0.56 down up incorrect
AIKI.US AIkido Pharma Inc 20201002 0 0.6 0.602 0.5566 0.5852 720394 0.5852 down up incorrect
AIMC.US Altra Industrial Motion Corp 20201002 0 36.73 38.85 36.21 38.32 177404 38.0794 up up correct
AINV.US Apollo Investment Corporation 20201002 0 8.21 8.65 8.21 8.62 355037 7.5337 up up correct
AIRG.US Airgain Inc 20201002 0 13.34 13.635 13.18 13.38 45900 13.38 up down incorrect
AIRT.US Air T Inc 20201002 0 9 9.7 9 9.7 473 9.7 up up correct
AIRTP.US Air T Inc 20201002 0 21 21 21 21 0 19.0004
AKAM.US Akamai Technologies Inc 20201002 0 108.62 110 108.12 108.61 910071 108.61 down down correct
AKBA.US Akebia Therapeutics Inc 20201002 0 2.42 2.52 2.41 2.47 3292300 2.47 up up correct
AKRO.US Akero Therapeutics Inc 20201002 0 28.79 29.35 28.13 28.99 189800 28.99 up up correct
AKTS.US Akoustis Technologies Inc 20201002 0 7.91 8.16 7.88 8.03 207400 8.03 up up correct
AKTX.US Akari Therapeutics Plc 20201002 0 1.69 1.75 1.64 1.73 109532 1.73 up up correct
AKU.US Akumin Inc 20201002 0 3.15 3.25 3.15 3.25 6701 3.25 up up correct
AKUS.US Akouos Inc 20201002 0 22.1 22.865 20.38 21.34 134600 21.34 down down correct
ALAC.US Alberton Acquisition Corporation 20201002 0 10.75 10.75 10.75 10.75 0 10.75
ALACU.US Alberton Acquisition Corporation 20201002 0 11 11 11 11 0 11
ALACW.US Alberton Acquisition Corporation 20201002 0 0.221 0.221 0.2052 0.2052 3660 0.2052 down down correct
ALBO.US Albireo Pharma Inc 20201002 0 33.63 34.79 33 33.59 210800 33.59 down down correct
ALCO.US Alico Inc 20201002 0 28.8333 29.38 28.8333 29.38 4595 28.2091 up up correct
ALDX.US Aldeyra Therapeutics Inc 20201002 0 7 7.24 6.91 6.97 290975 6.97 down down correct
ALEC.US Alector Inc 20201002 0 10.09 10.415 9.98 10.12 987700 10.12 up up correct
ALGN.US Align Technology Inc 20201002 0 312.02 319.13 310.03 314.89 544643 314.89 up down incorrect
ALGT.US Allegiant Travel Company 20201002 0 115 124.71 113.67 119.65 445259 119.65 up up correct
ALIM.US Alimera Sciences Inc 20201002 0 4.83 4.91 4.75 4.8 14400 4.8 down down correct
ALJJ.US ALJ Regional Holdings Inc 20201002 0 0.79 0.88 0.76 0.83 159400 0.83 up up correct
ALKS.US Alkermes plc 20201002 0 15.99 16.22 15.74 15.79 1040778 15.79 down down correct
ALLK.US Allakos Inc 20201002 0 79.42 82.36 79.42 79.85 127612 79.85 up up correct
ALLO.US Allogene Therapeutics Inc 20201002 0 36.83 38.05 36.54 36.58 448200 36.58 down down correct
ALLT.US Allot Ltd 20201002 0 8.98 9.08 8.88 8.91 177285 8.91 down down correct
ALNA.US Allena Pharmaceuticals Inc 20201002 0 1.47 1.64 1.45 1.51 1227200 1.51 up down incorrect
ALNY.US Alnylam Pharmaceuticals Inc 20201002 0 141.84 143.72 135.24 135.68 614415 135.68 down down correct
ALOT.US AstroNova Inc 20201002 0 8 8.2 7.36 8.08 12441 8.08 up up correct
ALPN.US Alpine Immune Sciences Inc 20201002 0 8.79 9.46 8.15 8.98 40472 8.98 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20201002 0 0.043 0.046 0.0401 0.0446 941144 0.0446 up up correct
ALRM.US Alarm.com Holdings Inc 20201002 0 55.7 57.6 55.6 57.13 203300 57.13 up up correct
ALRN.US Aileron Therapeutics Inc 20201002 0 1.2 1.225 1.15 1.16 269800 1.16 down up incorrect
ALRS.US Alerus Financial Corporation 20201002 0 19.51 20.78 19.51 20.63 12840 20.0901 up up correct
ALT.US Altimmune Inc 20201002 0 12.7 13.35 12.52 12.97 734955 12.97 up up correct
ALTM.US Altus Midstream Company 20201002 0 10.59 11.16 10.59 10.8 24935 9.8341 up up correct
ALTO.US Alto Ingredients Inc 20201002 0 7.5 7.82 7.23 7.47 5998223 7.47 down down correct
ALTR.US Altair Engineering Inc 20201002 0 42.2 43.525 41.95 43 309500 43 up up correct
ALVR.US AlloVir Inc 20201002 0 27.51 28.705 27.4 28.24 147200 28.24 up down incorrect
ALXO.US ALX Oncology Holdings Inc 20201002 0 33.54 35.46 32.51 34.63 102000 34.63 up up correct
ALYA.US Alithya Group Inc 20201002 0 2.32 2.5 2.28 2.47 60300 2.47 up up correct
AMAL.US Amalgamated Financial Corp 20201002 0 10.98 11.75 10.98 11.6 20789 11.31 up up correct
AMAT.US Applied Materials Inc 20201002 0 59.09 59.66 58.19 58.21 7103905 57.6281 down down correct
AMBA.US Ambarella Inc 20201002 0 51.86 53.15 51.72 51.92 456012 51.92 up up correct
AMCX.US AMC Networks Inc 20201002 0 23.88 24.28 23.68 24.05 2017961 24.05 up down incorrect
AMD.US Advanced Micro Devices Inc 20201002 0 82.58 84.65 81.66 81.8 52855053 81.8 down up incorrect
AMED.US Amedisys Inc 20201002 0 232.23 237.19 229.33 233.53 183009 233.53 up up correct
AMEH.US Apollo Medical Holdings Inc 20201002 0 17.5 18.21 17.5 18.05 91320 18.05 up down incorrect
AMGN.US Amgen Inc 20201002 0 252.4 254.66 244.01 245.41 2514437 236.4395 down down correct
AMKR.US Amkor Technology Inc 20201002 0 11.09 11.35 11 11.15 690334 11.0416 up down incorrect
AMNB.US American National Bankshares Inc 20201002 0 20.51 21.65 20.51 21.52 10517 20.6451 up down incorrect
AMOT.US Allied Motion Technologies Inc 20201002 0 41.495 43.23 41.495 41.66 19375 27.6794 up up correct
AMPG.US AmpliTech Group Inc 20201002 0 0.058 0.058 0.0525 0.0525 12001 1.05 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20201002 0 18.78 19.22 18.55 19 197358 19 up up correct
AMRK.US A 20201002 0 33.05 34.4348 32.8662 34.18 41062 32.5235 up up correct
AMRN.US Amarin Corporation plc 20201002 0 4.15 4.475 4.1458 4.47 7830999 4.47 up up correct
AMRS.US Amyris Inc 20201002 0 3.04 3.12 3.01 3.04 1790500 3.04
AMSC.US American Superconductor Corporation 20201002 0 13.93 14.96 13.92 14.35 193457 14.35 up up correct
AMSF.US AMERISAFE Inc 20201002 0 56.64 58.37 56.64 57.81 68910 49.8344 up up correct
AMST.US Amesite Inc 20201002 0 4.35 4.95 4.21 4.77 126813 4.77 up up correct
AMSWA.US American Software Inc 20201002 0 14.06 14.405 13.85 14.32 80582 13.9504 up up correct
AMTB.US Amerant Bancorp Inc 20201002 0 9.73 9.95 9.7 9.93 23153 9.913 up up correct
AMTBB.US Amerant Bancorp Inc 20201002 0 8.11 8.11 8.1 8.1 500 8.1 down down correct
AMTI.US Applied Molecular Transport Inc 20201002 0 30.58 32.05 30.51 31.46 127400 31.46 up up correct
AMTX.US Aemetis Inc 20201002 0 3.48 3.88 3.38 3.48 2903727 3.48
AMWD.US American Woodmark Corporation 20201002 0 80.78 84.47 80.63 83.91 118933 83.91 up up correct
AMYT.US Amryt Pharma plc 20201002 0 12.82 13.5 12.285 12.51 20700 12.51 down down correct
AMZN.US Amazon.com Inc 20201002 0 3153.63 3195.796 3123 3125 5613098 3125 down down correct
ANAB.US AnaptysBio Inc 20201002 0 15.72 16.08 15.29 15.61 195631 15.61 down up incorrect
ANAT.US American National Group Inc 20201002 0 67.54 71.11 67.36 70.44 35886 68.2045 up down incorrect
ANDE.US The Andersons Inc 20201002 0 18.65 19.52 18.55 19.44 180411 18.9656 up down incorrect
ANGI.US Angi Inc 20201002 0 11.72 12.18 11.71 12.03 2950343 12.03 up up correct
ANGO.US AngioDynamics Inc 20201002 0 11.32 11.65 11.09 11.495 468602 11.495 up up correct
ANIK.US Anika Therapeutics Inc 20201002 0 36.41 37.46 35.45 36.09 162684 36.09 down down correct
ANIP.US ANI Pharmaceuticals Inc 20201002 0 27.91 28.96 27.6 28.59 68331 28.59 up up correct
ANIX.US Anixa Biosciences Inc 20201002 0 2.74 2.88 2.6 2.6 433600 2.6 down down correct
ANNX.US Annexon Inc 20201002 0 28.64 28.91 26.365 26.97 148500 26.97 down down correct
ANPC.US AnPac Bio 20201002 0 3.74 3.92 3.731 3.85 19906 3.85 up up correct
ANSS.US ANSYS Inc 20201002 0 330.19 331.46 318.94 321.58 399863 321.58 down down correct
ANTE.US AirNet Technology Inc 20201002 0 0.76 0.85 0.76 0.78 93800 0.78 up up correct
ANY.US Sphere 3D Corp 20201002 0 2.45 2.48 2.36 2.4 19625 2.4 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20201002 0 12.76 13.4 12.74 13.07 101555 13.07 up up correct
AOUT.US American Outdoor Brands Inc 20201002 0 12.83 13.24 12.68 13.11 101600 13.11 up up correct
APA.US APA Corporation 20201002 0 8.83 9.895 8.75 9.74 15061652 9.6507 up up correct
APDN.US Applied DNA Sciences Inc 20201002 0 7.57 7.67 7.37 7.4 116847 7.4 down down correct
APEI.US American Public Education Inc 20201002 0 28.22 29.36 28.22 29.16 84567 29.16 up down incorrect
APEN.US Apollo Endosurgery Inc 20201002 0 1.61 1.73 1.61 1.72 16000 1.72 up up correct
API.US Agora Inc 20201002 0 41.4 44.8 41.01 43.99 534000 43.99 up up correct
APLS.US Apellis Pharmaceuticals Inc 20201002 0 31.12 32.02 30.6 30.79 545700 30.79 down down correct
APLT.US Applied Therapeutics Inc 20201002 0 19.4 20.63 19.4 20.02 88000 20.02 up up correct
APM.US Aptorum Group Limited 20201002 0 2.8 2.82 2.54 2.58 1909367 2.58 down down correct
APOG.US Apogee Enterprises Inc 20201002 0 20.22 21.46 20.2 21.34 297021 20.7526 up up correct
APOP.US Cellect Biotechnology Ltd 20201002 0 2.08 2.66 1.99 2.04 1482215 8.16 down down correct
APPF.US AppFolio Inc 20201002 0 146.51 149.19 145.5 147.56 133600 147.56 up up correct
APPH.US AppHarvest Inc 20201002 0 11.3 11.54 11.25 11.35 290600 11.35 up up correct
APPHW.US AppHarvest Inc 20201002 0 2.51 2.9 2.48 2.84 172350 2.84 up up correct
APPN.US Appian Corporation 20201002 0 64.57 67.284 64.13 65.79 426200 65.79 up up correct
APPS.US Digital Turbine Inc 20201002 0 33.52 36.2 33.4 34.38 4405800 34.38 up up correct
APRE.US Aprea Therapeutics Inc 20201002 0 25.68 26.18 24.67 25.06 37200 25.06 down down correct
APTO.US Aptose Biosciences Inc 20201002 0 6.09 6.2 5.85 5.86 614885 5.86 down up incorrect
APTX.US Aptinyx Inc 20201002 0 3.35 3.42 3.25 3.34 154400 3.34 down up incorrect
APVO.US Aptevo Therapeutics Inc 20201002 0 7.59 7.75 7.5 7.68 7000 7.68 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20201002 0 1.23 1.28 1.19 1.26 65700 1.26 up up correct
APYX.US Apyx Medical Corporation 20201002 0 4.76 5.26 4.76 5.16 59100 5.16 up up correct
AQB.US AquaBounty Technologies Inc 20201002 0 4 4.43 3.96 4.29 757595 4.29 up up correct
AQMS.US Aqua Metals Inc 20201002 0 0.899 0.9 0.821 0.882 136800 0.882 down down correct
AQST.US Aquestive Therapeutics Inc 20201002 0 4.43 4.9 4.38 4.67 1082200 4.67 up down incorrect
ARAV.US Aravive Inc 20201002 0 4.62 4.85 4.6 4.8 132666 4.8 up up correct
ARAY.US Accuray Incorporated 20201002 0 2.43 2.59 2.43 2.55 1689218 2.55 up up correct
ARCB.US ArcBest Corporation 20201002 0 30.46 31.95 29.33 31.66 126283 31.4555 up up correct
ARCC.US Ares Capital Corporation 20201002 0 14.05 14.41 14 14.34 1741570 12.9041 up up correct
ARCE.US Arco Platform Limited 20201002 0 41.2 41.98 40.62 41.26 461500 41.26 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20201002 0 41.25 44.08 39.52 42.79 355327 42.79 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20201002 0 7.01 7.5 7.01 7.5 9900 7.5 up up correct
ARDX.US Ardelyx Inc 20201002 0 5.28 5.42 5.2 5.255 335828 5.255 down down correct
AREC.US American Resources Corporation 20201002 0 1.44 1.53 1.3 1.53 41498 1.53 up up correct
ARGO.US PA 20201002 0 24.97 25.13 24.97 25.05 38212 23.8461 up up correct
ARGX.US argenx SE 20201002 0 266.96 268.51 262.18 262.3 157000 262.3 down down correct
ARKO.US Arko Corp 20201002 0 10 10.07 10 10.02 142455 10.02 up up correct
ARKOW.US Arko Corp 20201002 0 0.8 0.9 0.8 0.8778 24340 0.8778 up up correct
ARKR.US Ark Restaurants Corp 20201002 0 10.99 11.61 10.97 11.51 5900 11.51 up up correct
ARLP.US Alliance Resource Partners L.P 20201002 0 2.66 2.87 2.66 2.86 345154 2.7284 up up correct
ARNA.US Arena Pharmaceuticals Inc 20201002 0 74.45 75.99 74.05 74.98 479800 74.98 up down incorrect
AROW.US Arrow Financial Corporation 20201002 0 24.51 26.0599 24.51 25.69 13399 24.7415 up up correct
ARQT.US Arcutis Biotherapeutics Inc 20201002 0 24.35 24.599 23.16 23.3 1574200 23.3 down down correct
ARTL.US Artelo Biosciences Inc 20201002 0 0.83 0.89 0.83 0.86 525200 0.86 up up correct
ARTLW.US Artelo Biosciences Inc 20201002 0 0.18 0.18 0.0703 0.12 5720 0.12 down down correct
ARTNA.US Artesian Resources Corporation 20201002 0 34.63 35.23 34.5 35.08 15269 33.9418 up up correct
ARTW.US Art's 20201002 0 2.25 2.4 2.25 2.35 14000 2.35 up up correct
ARVL.US Arrival 20201002 0 9.98 10.02 9.97 10.02 10360 10.02 up up correct
ARVN.US Arvinas Inc 20201002 0 23.99 24.54 23.85 24.12 282300 24.12 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20201002 0 43.75 44.7 42.44 43.82 1004826 43.82 up down incorrect
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20201002 0 21.77 21.77 21.77 21.77 0 19.499
ASLE.US AerSale Corporation 20201002 0 10.27 10.27 10.2 10.23 32632 10.23 down up incorrect
ASLEW.US AerSale Corporation 20201002 0 0.5 0.55 0.5 0.5205 201712 0.5205 up up correct
ASLN.US ASLAN Pharmaceuticals Limited 20201002 0 1.98 1.99 1.83 1.95 22963 1.95 down down correct
ASMB.US Assembly Biosciences Inc 20201002 0 16.92 17.1516 16.35 16.53 187542 16.53 down down correct
ASML.US ASML Holding N.V 20201002 0 372.4 375.72 370 370 711586 366.5491 down up incorrect
ASO.US Academy Sports and Outdoors Inc 20201002 0 12.1 13.01 12.05 12.99 8785631 12.99 up up correct
ASPS.US Altisource Portfolio Solutions S.A 20201002 0 12.58 13.2 12.12 13.14 42210 13.14 up down incorrect
ASPU.US Aspen Group Inc 20201002 0 10.87 11.37 10.74 10.92 79000 10.92 up up correct
ASRT.US Assertio Holdings Inc 20201002 0 0.6451 0.7 0.64 0.6641 805861 2.6564 up up correct
ASRV.US AmeriServ Financial Inc 20201002 0 2.68 2.726 2.68 2.69 7409 2.5985 up up correct
ASTC.US Astrotech Corporation 20201002 0 1.67 1.75 1.58 1.72 139370 1.72 up up correct
ASTE.US Astec Industries Inc 20201002 0 52.78 54.97 52.78 54.83 140690 54.3637 up down incorrect
ASTS.US AST SpaceMobile Inc 20201002 0 10.01 10.1 10.01 10.1 18400 10.1 up up correct
ASTSW.US AST SpaceMobile Inc 20201002 0 1.21 1.32 1.1066 1.29 21213 1.29 up down incorrect
ASUR.US Asure Software Inc 20201002 0 7.49 7.63 7.34 7.39 93528 7.39 down down correct
ASYS.US Amtech Systems Inc 20201002 0 5.01 5.37 5.01 5.35 38805 5.35 up up correct
ATAX.US America First Multifamily Investors L.P 20201002 0 4.12 4.22 4.08 4.16 58965 3.9063 up up correct
ATCX.US Atlas Technical Consultants Inc 20201002 0 8.455 8.7 8.455 8.61 1600 8.61 up up correct
ATEC.US Alphatec Holdings Inc 20201002 0 6.2 6.59 6.11 6.51 308200 6.51 up up correct
ATER.US Aterian Inc 20201002 0 8.05 8.449 7.96 8.15 57400 8.15 up up correct
ATEX.US Anterix Inc 20201002 0 34 34.85 33.25 34 86673 34
ATHA.US Athira Pharma Inc 20201002 0 16.73 17 16.27 16.48 269100 16.48 down down correct
ATHE.US Alterity Therapeutics Limited 20201002 0 1.97 2.05 1.96 2.02 30830 2.02 up down incorrect
ATHX.US Athersys Inc 20201002 0 1.9 1.985 1.85 1.86 1464945 1.86 down down correct
ATIF.US ATIF Holdings Limited 20201002 0 1.16 1.21 1.125 1.21 122100 1.21 up up correct
ATLC.US Atlanticus Holdings Corporation 20201002 0 12.6 13.8 12.6 12.73 8700 12.73 up up correct
ATLO.US Ames National Corporation 20201002 0 16.75 16.99 16.62 16.79 43687 15.8776 up up correct
ATMH.US All Things Mobile Analytic Inc 20201002 0 0.21 0.21 0.21 0.21 200 0.21
ATNF.US 180 Life Sciences Corp 20201002 0 11.05 11.1 11.05 11.0999 862 11.0999 up up correct
ATNI.US ATN International Inc 20201002 0 48.83 49.21 48.39 48.7 38447 47.9845 down down correct
ATNX.US Athenex Inc 20201002 0 11.92 12.4 11.9 12.23 388500 12.23 up up correct
ATOM.US Atomera Incorporated 20201002 0 10.3 10.66 10.17 10.44 332500 10.44 up up correct
ATOS.US Atossa Therapeutics Inc 20201002 0 2.4 2.4905 2.35 2.4 110945 2.4
ATRA.US Atara Biotherapeutics Inc 20201002 0 12.95 13.365 12.66 13.07 377578 13.07 up up correct
ATRC.US AtriCure Inc 20201002 0 37.51 38.725 37.42 37.86 450050 37.86 up up correct
ATRI.US Atrion Corporation 20201002 0 609 610.51 581.0001 605 13415 596.7875 down down correct
ATRO.US Astronics Corporation 20201002 0 7.65 8.1 7.65 8.05 114039 8.05 up up correct
ATRS.US Antares Pharma Inc 20201002 0 2.75 2.9 2.74 2.88 715600 2.88 up up correct
ATSG.US Air Transport Services Group Inc 20201002 0 24.84 25.59 24.62 25.5 241615 25.5 up down incorrect
ATVI.US Activision Blizzard Inc 20201002 0 81.99 81.99 78.13 78.3 8789527 77.9227 down up incorrect
ATXI.US Avenue Therapeutics Inc 20201002 0 11 11.09 10.865 10.96 75600 10.96 down down correct
ATXS.US Astria Therapeutics Inc 20201002 0 37.44 37.8 36.12 36.78 53100 36.78 down down correct
ATY.US AcuityAds Holdings Inc. Common Shares 20201002 0 3.04 3.04 2.67 2.767 13200 2.767 down down correct
AUB.US Atlantic Union Bankshares Corporation 20201002 0 21.23 22.69 21.23 22.54 329784 21.7209 up up correct
AUBAP.US Atlantic Union Bankshares Corporation 20201002 0 26.43 26.498 26.01 26.32 57400 24.3489 down up incorrect
AUBN.US Auburn National Bancorporation Inc 20201002 0 38.27 38.27 36.7 36.75 2733 35.5338 down down correct
AUDC.US AudioCodes Ltd 20201002 0 31.35 31.67 30.8693 31.18 136286 30.8487 down down correct
AUID.US Ipsidy Inc. Common Stock 20201002 0 2.733 2.733 2.733 2.733 698 2.733
AUPH.US Aurinia Pharmaceuticals Inc 20201002 0 14.4 14.58 14.02 14.04 987009 14.04 down down correct
AUTL.US Autolus Therapeutics plc 20201002 0 11.45 11.59 10.65 11.09 26600 11.09 down up incorrect
AUTO.US AutoWeb Inc 20201002 0 3.17 3.39 3.13 3.14 241800 3.14 down up incorrect
AUVI.US Applied UV Inc 20201002 0 7.05 7.26 7.05 7.1 55700 7.1 up up correct
AVAV.US AeroVironment Inc 20201002 0 60.2 63.17 60.08 62.97 179161 62.97 up up correct
AVCO.US Avalon GloboCare Corp 20201002 0 1.16 1.22 1.15 1.17 477230 1.17 up up correct
AVCT.US American Virtual Cloud Technologies Inc 20201002 0 4.14 4.49 4.044 4.36 78200 4.36 up up correct
AVCTW.US AVCTW 20201002 0 0.31 0.321 0.2921 0.3077 62105 0.3077 down up incorrect
AVDL.US Avadel Pharmaceuticals plc 20201002 0 5.01 5.22 4.9 5.12 384429 5.12 up up correct
AVEO.US AVEO Pharmaceuticals Inc 20201002 0 5.83 6.16 5.83 6.02 363400 6.02 up down incorrect
AVGO.US Broadcom Inc 20201002 0 360 364.92 356.15 356.83 1710021 343.6118 down up incorrect
AVGOP.US Broadcom Inc 20201002 0 1246.47 1246.47 1234.5699 1235.02 4800 1156.968 down down correct
AVGR.US Avinger Inc 20201002 0 0.3019 0.3228 0.301 0.3173 1730175 0.3173 up down incorrect
AVID.US Avid Technology Inc 20201002 0 8.2 8.44 8.0492 8.36 346357 8.36 up up correct
AVNW.US Aviat Networks Inc 20201002 0 21.64 21.95 18.5 21.11 17943 10.555 down up incorrect
AVO.US Mission Produce Inc 20201002 0 13.64 13.9 12.3 12.45 1106078 12.45 down down correct
AVRO.US AVROBIO Inc 20201002 0 13.15 13.68 12.64 12.79 171700 12.79 down down correct
AVT.US Avnet Inc 20201002 0 25.79 26.3 25.75 25.97 741992 25.2043 up up correct
AVTX.US Avalo Therapeutics Inc 20201002 0 2.25 2.29 2.18 2.24 209000 2.24 down up incorrect
AVXL.US Anavex Life Sciences Corp 20201002 0 4.1 4.17 3.95 4.01 874300 4.01 down down correct
AWH.US Aspira Women's Health Inc 20201002 0 3.07 3.1329 2.92 3 430320 3 down up incorrect
AWRE.US Aware Inc 20201002 0 2.6 2.77 2.6 2.73 6600 2.73 up down incorrect
AXAS.US Abraxas Petroleum Corporation 20201002 0 0.14 0.1479 0.1327 0.144 170832 2.88 up up correct
AXDX.US Accelerate Diagnostics Inc 20201002 0 10.39 10.86 10.12 10.68 163311 10.68 up up correct
AXGN.US AxoGen Inc 20201002 0 11.13 11.61 11.09 11.51 223409 11.51 up up correct
AXLA.US Axcella Health Inc 20201002 0 4.61 4.785 4.55 4.71 83600 4.71 up up correct
AXNX.US Axonics Inc 20201002 0 49.87 51.16 48.61 48.7 452500 48.7 down up incorrect
AXON.US Axon Enterprise Inc 20201002 0 93.5 94.49 90.87 91.55 474823 91.55 down down correct
AXSM.US Axsome Therapeutics Inc 20201002 0 70.55 72.43 70.18 70.5 236705 70.5 down down correct
AXTI.US AXT Inc 20201002 0 6.24 6.54 6.16 6.21 638700 6.21 down down correct
AY.US Atlantica Sustainable Infrastructure plc 20201002 0 27.96 28.4 27.96 28.26 341092 26.6726 up down incorrect
AYLA.US Ayala Pharmaceuticals Inc 20201002 0 11.63 12.19 11.63 11.9 3000 11.9 up up correct
AYRO.US Ayro Inc 20201002 0 2.75 2.83 2.68 2.81 601402 2.81 up up correct
AYTU.US Aytu Biopharma Inc 20201002 0 1.2 1.24 1.18 1.21 137196 12.1 up up correct
AZN.US AstraZeneca PLC 20201002 0 54.42 54.76 54.13 54.22 5699061 52.769 down down correct
AZPN.US Aspen Technology Inc 20201002 0 125.53 127.565 125.33 126.54 292642 126.54 up up correct
AZRX.US AzurRx BioPharma Inc 20201002 0 0.6975 0.7398 0.6975 0.7156 6511 7.156 up up correct
BAND.US Bandwidth Inc 20201002 0 176.52 183.962 173.67 181.25 304000 181.25 up up correct
BANF.US BancFirst Corporation 20201002 0 40.53 42.45 40.53 42.27 98697 41.345 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20201002 0 27.97 28.335 27.97 28.335 344 26.5492 up down incorrect
BANR.US Banner Corporation 20201002 0 31.74 33.635 31.49 33.36 159286 31.9904 up up correct
BANX.US StoneCastle Financial Corp 20201002 0 18.8 18.9 18.6961 18.82 3782 17.4719 up up correct
BATRA.US The Liberty Braves Group 20201002 0 20.58 20.97 20.4 20.65 51500 20.65 up down incorrect
BATRK.US The Liberty Braves Group 20201002 0 20.94 21.115 20.53 20.71 117500 20.71 down down correct
BBBY.US Bed Bath & Beyond Inc 20201002 0 18.22 20.9 18.21 20.6 33588770 20.6 up up correct
BBCP.US Concrete Pumping Holdings Inc 20201002 0 3.72 3.76 3.53 3.66 263500 3.66 down down correct
BBGI.US Beasley Broadcast Group Inc 20201002 0 1.22 1.24 1.22 1.23 41800 1.23 up up correct
BBI.US Brickell Biotech Inc 20201002 0 0.84 0.88 0.83 0.88 1029400 0.88 up up correct
BBIG.US Vinco Ventures Inc 20201002 0 1.77 1.81 1.75 1.8 54209 1.8 up down incorrect
BBIO.US BridgeBio Pharma Inc 20201002 0 39.29 40.41 38.53 39.6 376000 39.6 up up correct
BBQ.US BBQ Holdings Inc 20201002 0 3.29 3.3199 3.18 3.25 18010 3.25 down down correct
BBSI.US Barrett Business Services Inc 20201002 0 51.67 54.9 51.06 54.4 75644 53.2926 up up correct
BCBP.US BCB Bancorp Inc 20201002 0 7.85 8.13 7.8301 8.05 20720 7.5994 up down incorrect
BCDA.US BioCardia Inc 20201002 0 2.25 2.32 2.22 2.31 50388 2.31 up up correct
BCEL.US Atreca Inc 20201002 0 14.39 14.585 13.48 13.59 311600 13.59 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20201002 0 15.26 16.26 15.02 15.29 450659 15.29 up up correct
BCML.US BayCom Corp 20201002 0 10.48 11.23 10.48 11.23 8800 11.23 up up correct
BCOR.US Blucora Inc 20201002 0 9.23 9.76 9.15 9.69 349293 9.69 up up correct
BCOV.US Brightcove Inc 20201002 0 10.16 10.29 10 10.05 107066 10.05 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20201002 0 6.9111 6.9111 6.9111 6.9111 263 6.9111
BCPC.US Balchem Corporation 20201002 0 97.51 99.42 97.06 98.58 98341 97.6923 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20201002 0 3.43 3.54 3.36 3.37 4706494 3.37 down up incorrect
BCYC.US Bicycle Therapeutics plc 20201002 0 19.74 20.49 19.47 19.5 46700 19.5 down down correct
BDREX.US BDREX 20201002 0 9.47 9.47 9.47 9.47 0 1.8435
BDRWX.US BDRWX 20201002 0 9.47 9.47 9.47 9.47 0 1.8294
BDSI.US BioDelivery Sciences International Inc 20201002 0 3.74 3.8338 3.7 3.83 347270 3.83 up up correct
BDTX.US Black Diamond Therapeutics Inc 20201002 0 30.65 31.69 30.41 30.67 269128 30.67 up down incorrect
BEAM.US Beam Therapeutics Inc 20201002 0 23.98 24.49 22.13 22.24 824700 22.24 down down correct
BECN.US Beacon Roofing Supply Inc 20201002 0 30.81 32.34 30.21 32.16 331147 32.16 up up correct
BEEM.US Beam Global 20201002 0 12.74 15 12.56 14.99 949512 14.99 up up correct
BEEMW.US Beam Global 20201002 0 6.37 8.71 6.37 8.71 111817 8.71 up up correct
BELFA.US Bel Fuse Inc 20201002 0 11.38 11.38 10.88 10.88 1335 10.6457 down down correct
BELFB.US Bel Fuse Inc 20201002 0 10.4 10.84 10.4 10.7 28914 10.4313 up up correct
BFC.US Bank First Corporation 20201002 0 58.01 59.6 58.01 58.92 3596 57.7843 up up correct
BFI.US BurgerFi International Inc 20201002 0 11.66 12.06 11.66 11.91 142814 11.91 up up correct
BFIIW.US BurgerFi International LLC 20201002 0 2.279 2.35 2.19 2.21 139375 2.21 down up incorrect
BFIN.US BankFinancial Corporation 20201002 0 7.16 7.36 7.16 7.28 28162 6.9156 up up correct
BFRA.US Biofrontera AG 20201002 0 7.83 7.95 7.8 7.94 29469 7.94 up up correct
BFST.US Business First Bancshares Inc 20201002 0 15.03 15.77 15.03 15.5 47007 15.1322 up up correct
BGCP.US BGC Partners Inc 20201002 0 2.46 2.61 2.4317 2.59 2092148 2.5621 up up correct
BGFDX.US BGFDX 20201002 0 22.87 22.87 22.87 22.87 0 22.0547
BGFLX.US BGFLX 20201002 0 22.84 22.84 22.84 22.84 0 21.9903
BGFTX.US BGFTX 20201002 0 22.8 22.8 22.8 22.8 0 22.0256
BGFV.US Big 5 Sporting Goods Corporation 20201002 0 7.46 8.18 7.4 7.86 1585703 7.0501 up up correct
BGFVX.US BGFVX 20201002 0 23.8 23.8 23.8 23.8 0 22.99
BGNE.US BeiGene Ltd 20201002 0 282.69 286.61 281.47 283.28 132300 283.28 up up correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20201002 0 0.88 0.892 0.853 0.854 74900 0.854 down down correct
BHF.US Brighthouse Financial Inc 20201002 0 27.02 28.8 27.02 28.69 586000 28.69 up up correct
BHFAL.US Brighthouse Financial Inc 20201002 0 26.67 27.19 26.67 27.19 10857 25.2783 up up correct
BHFAO.US Brighthouse Financial Inc 20201002 0 27.91 28.1 27.8141 28.1 40242 26.0434 up up correct
BHFAP.US Brighthouse Financial Inc 20201002 0 27.28 27.5 26.9458 27.5 12187 25.5036 up down incorrect
BHTG.US BioHiTech Global Inc 20201002 0 1.25 1.28 1.23 1.28 185100 1.28 up up correct
BIDU.US Baidu Inc 20201002 0 124.66 126.09 123.5 124.62 2035047 124.62 down down correct
BIGC.US BigCommerce Holdings Inc 20201002 0 83.51 88.84 83 84.67 1272450 84.67 up up correct
BIIB.US Biogen Inc 20201002 0 281.65 285.47 276.0601 277.64 975975 277.64 down down correct
BILI.US Bilibili Inc 20201002 0 41.2 42.25 41.1 41.8 1936100 41.8 up up correct
BIMI.US BIMI International Medical Inc 20201002 0 1.66 1.76 1.65 1.72 118875 1.72 up up correct
BIOC.US Biocept Inc 20201002 0 4.5 4.75 4.37 4.55 431453 4.55 up up correct
BIOL.US BIOLASE Inc 20201002 0 0.275 0.285 0.2701 0.28 1369718 0.28 up up correct
BIOX.US Bioceres Crop Solutions Corp 20201002 0 5.25 5.37 5.08 5.28 21500 5.28 up down incorrect
BITF.US Bitfarms Ltd. Common Stock 20201002 0 0.31 0.31 0.295 0.295 56391 0.295 down down correct
BIVI.US BioVie Inc 20201002 0 9.31 9.5 9.265 9.37 9939 9.37 up up correct
BJRI.US BJ's Restaurants Inc 20201002 0 28.66 30.63 28.6 30.52 282640 30.52 up up correct
BKCC.US BlackRock Capital Investment Corporation 20201002 0 2.39 2.5 2.39 2.49 189145 2.1807 up up correct
BKEP.US Blueknight Energy Partners L.P 20201002 0 1.39 1.51 1.3867 1.44 109710 1.3245 up up correct
BKEPP.US Blueknight Energy Partners L.P 20201002 0 5.9199 5.9199 5.8 5.8404 8432 5.1732 down down correct
BKNG.US Booking Holdings Inc 20201002 0 1698.99 1720 1684.03 1710.71 269900 1710.71 up up correct
BKR.US Baker Hughes Company 20201002 0 12.29 12.86 12.13 12.65 5973405 12.1236 up up correct
BKSC.US Bank of South Carolina Corporation 20201002 0 15.77 16.2768 15.68 16.05 3828 15.4362 up down incorrect
BKYI.US BIO 20201002 0 0.42 0.445 0.4176 0.432 116262 3.456 up up correct
BL.US BlackLine Inc 20201002 0 88.9 91.75 87.33 88.1 500900 88.1 down down correct
BLBD.US Blue Bird Corporation 20201002 0 11.75 12.14 11.7 12.06 57245 12.06 up down incorrect
BLBX.US Blackboxstocks Inc. Common Stock 20201002 0 2.35 2.35 2.35 2.35 0 2.35
BLCM.US Bellicum Pharmaceuticals Inc 20201002 0 6.16 6.55 6.16 6.33 26700 6.33 up down incorrect
BLCT.US BlueCity Holdings Limited 20201002 0 8.18 8.5 8.04 8.28 53700 8.28 up up correct
BLDE.US Blade Air Mobility Inc 20201002 0 10.1 10.1 10.06 10.06 3400 10.06 down down correct
BLDEW.US Blade Air Mobility Inc 20201002 0 1.13 1.18 1.1 1.18 10813 1.18 up up correct
BLDP.US Ballard Power Systems Inc 20201002 0 15.59 16.68 15.58 16.03 3779200 16.03 up up correct
BLFS.US BioLife Solutions Inc 20201002 0 28.77 29.39 28.53 28.6 194195 28.6 down down correct
BLI.US Berkeley Lights Inc 20201002 0 75.82 78.93 74.4 78.18 163200 78.18 up up correct
BLIN.US Bridgeline Digital Inc 20201002 0 1.87 2.16 1.87 2.11 165100 2.11 up up correct
BLKB.US Blackbaud Inc 20201002 0 54.27 55.81 53.985 54.23 324285 54.23 down down correct
BLMN.US Bloomin' Brands Inc 20201002 0 15.13 16.25 15 16.145 2000439 16.145 up up correct
BLNK.US Blink Charging Co 20201002 0 9.9 10.99 9.87 10.86 3927041 10.86 up up correct
BLNKW.US BLNKW 20201002 0 5.64 6.76 5.64 6.65 33330 6.65 up up correct
BLPH.US Bellerophon Therapeutics Inc 20201002 0 9.7 10.25 9.62 9.93 19964 9.93 up up correct
BLRX.US BioLineRx Ltd 20201002 0 1.6 1.61 1.55 1.57 124700 1.57 down down correct
BLU.US BELLUS Health Inc 20201002 0 2.2 2.34 2.2 2.28 353755 2.28 up up correct
BLUCX.US Bluestone Community Development Fund 20201002 0 10.08 10.08 10.08 10.08 0 9.815
BLUE.US bluebird bio Inc 20201002 0 53.3735 54.0332 51.4245 51.6244 819214 33.4355 down up incorrect
BMRA.US Biomerica Inc 20201002 0 7.01 7.36 6.86 7.35 138292 7.35 up up correct
BMRC.US Bank of Marin Bancorp 20201002 0 28.486 29.89 28.486 29.62 16874 28.6367 up down incorrect
BMRN.US BioMarin Pharmaceutical Inc 20201002 0 75.33 76.04 73.8 74.98 2548201 74.98 down down correct
BMTC.US Bryn Mawr Bank Corporation 20201002 0 24.54 25.88 24.54 25.79 45561 24.8365 up up correct
BNFT.US Benefitfocus Inc 20201002 0 11.21 11.62 11.21 11.46 182217 11.46 up up correct
BNGO.US Bionano Genomics Inc 20201002 0 0.6 0.621 0.58 0.62 4753956 0.62 up up correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20201002 0 0.17 0.22 0.17 0.18 9397 0.18 up up correct
BNR.US Burning Rock Biotech Limited 20201002 0 23.66 25.01 22.9606 24.3 125775 24.3 up up correct
BNSO.US Bonso Electronics International Inc 20201002 0 4.292 4.41 4.24 4.36 4815 4.36 up up correct
BNTC.US Benitec Biopharma Inc 20201002 0 2.9 3.2 2.75 3.03 1652472 3.03 up up correct
BNTX.US BioNTech SE 20201002 0 71.85 75 71.16 73.7 2327800 73.7 up up correct
BOCH.US Bank of Commerce Holdings 20201002 0 6.75 7.5 6.75 7.4 56746 7.2586 up up correct
BOKF.US BOK Financial Corporation 20201002 0 50.48 54.74 50.48 53.96 225312 52.3354 up up correct
BOMN.US Boston Omaha Corporation 20201002 0 16.34 16.5 16.01 16.38 164400 16.38 up up correct
BOOM.US DMC Global Inc 20201002 0 30.96 33.45 30.5 32.91 121387 32.91 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20201002 0 2.41 2.47 2.41 2.47 1200 2.47 up up correct
BOTJ.US Bank of the James Financial Group Inc 20201002 0 9.8 9.99 9.46 9.99 10338 8.8738 up up correct
BOXL.US Boxlight Corporation 20201002 0 1.71 1.85 1.69 1.79 6103700 1.79 up up correct
BPMC.US Blueprint Medicines Corporation 20201002 0 91.54 94.02 91.54 92.08 354880 92.08 up up correct
BPOP.US Popular Inc 20201002 0 35.82 37.87 35.82 37.8 382242 36.6572 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20201002 0 26.38 26.39 26.38 26.39 561 24.6313 up down incorrect
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20201002 0 27 27 26.913 27 1921 25.7334
BPRN.US The Bank of Princeton 20201002 0 18.18 18.18 18.18 18.18 2055 17.7059
BPTH.US Bio 20201002 0 4.19 4.34 4.09 4.14 22189 4.14 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20201002 0 12.25 13.02 12.15 12.91 2513600 12.2828 up up correct
BPYPN.US Brookfield Property Partners L.P 20201002 0 17.98 18.095 17.67 17.99 60100 16.6632 up up correct
BPYPO.US Brookfield Property Partners L.P 20201002 0 20 20.3 19.94 20.24 18800 18.6877 up up correct
BPYPP.US Brookfield Property Partners L.P 20201002 0 20.5 20.5 20.28 20.33 25400 18.7584 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20201002 0 0.485 0.49 0.475 0.49 145307 0.49 up up correct
BRID.US Bridgford Foods Corporation 20201002 0 18.5 18.7 18.25 18.7 1300 18.7 up up correct
BRKL.US Brookline Bancorp Inc 20201002 0 8.54 8.88 8.54 8.79 531781 8.4356 up up correct
BRKR.US Bruker Corporation 20201002 0 38.66 39.61 38.66 38.78 361383 38.666 up up correct
BRKS.US Brooks Automation Inc 20201002 0 46.84 47.89 46.84 47.14 312101 46.9149 up up correct
BRLIU.US Brilliant Acquisition Corporation 20201002 0 10.05 10.05 10.05 10.05 100 10.05
BRLIW.US Brilliant Acquisition Corporation 20201002 0 0.25 0.25 0.239 0.239 3168 0.239 down down correct
BROG.US Brooge Energy Limited 20201002 0 9.04 9.04 8.85 8.895 5400 8.895 down up incorrect
BRP.US BRP Group Inc 20201002 0 26.1 27 25.5 26.73 187100 26.73 up up correct
BRQS.US Borqs Technologies Inc 20201002 0 0.961 1.01 0.95 0.9701 223304 0.9701 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20201002 0 0.0159 0.0159 0.0136 0.015 27700207 60 down down correct
BRY.US Berry Corporation 20201002 0 3 3.31 3 3.28 255624 3.1865 up down incorrect
BSBK.US Bogota Financial Corp 20201002 0 7.7 7.7 7.65 7.65 2900 7.65 down down correct
BSET.US Bassett Furniture Industries Incorporated 20201002 0 15.02 16.22 14.83 15.15 152495 14.4898 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20201002 0 2.15 2.15 2.15 2.15 0 2.15
BSGM.US BioSig Technologies Inc 20201002 0 4.73 5.04 4.55 4.93 431300 4.93 up up correct
BSQR.US BSQUARE Corporation 20201002 0 1.35 1.41 1.35 1.39 5500 1.39 up up correct
BSRR.US Sierra Bancorp 20201002 0 16.47 17.57 16.47 17.51 16907 16.7433 up up correct
BSVN.US Bank7 Corp 20201002 0 9.2836 9.2836 9.18 9.18 2412 8.8994 down down correct
BSY.US Bentley Systems Incorporated 20201002 0 29.18 30.44 29.15 30.17 140051 30.075 up up correct
BTAI.US BioXcel Therapeutics Inc 20201002 0 43.2 45.79 43.01 45 631700 45 up up correct
BTAQU.US Burgundy Technology Acquisition Corporation 20201002 0 9.965 9.98 9.92 9.94 870300 9.94 down down correct
BTB.US Bit Brother Limited 20201002 0 1.71 1.73 1.65 1.7 197600 1.7 down down correct
BTBT.US Bit Digital Inc 20201002 0 3.84 4.3 3.84 4.04 15436 4.04 up up correct
BTCS.US BTCS Inc. Common Stock 20201002 0 0.15 0.16 0.15 0.1555 18787 1.555 up up correct
BTCY.US Biotricity Inc. Common Stock 20201002 0 1.01 1.09 1 1.07 31700 1.07 up down incorrect
BTRS.US BTRS Holdings Inc 20201002 0 10.57 10.57 10.44 10.44 3825 10.44 down up incorrect
BTRSW.US BTRS Holdings Inc 20201002 0 1.45 1.49 1.433 1.49 10248 1.49 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20201002 0 1.62 1.77 1.62 1.71 159137 3.42 up up correct
BUSE.US First Busey Corporation 20201002 0 16 16.55 15.95 16.47 166557 15.67 up down incorrect
BVXV.US BiondVax Pharmaceuticals Ltd 20201002 0 38.2 39.5 37.5 39.45 35098 39.45 up up correct
BWAY.US BrainsWay Ltd 20201002 0 5.795 5.811 5.795 5.811 1300 5.811 up up correct
BWB.US Bridgewater Bancshares Inc 20201002 0 9.57 10.26 9.57 10.15 69700 10.15 up up correct
BWEN.US Broadwind Inc 20201002 0 2.79 2.87 2.68 2.73 138400 2.73 down down correct
BWFG.US Bankwell Financial Group Inc 20201002 0 14.2 15 14.2 14.96 4438 14.4948 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20201002 0 18.01 18.25 17.993 18.12 59000 17.0452 up up correct
BXRX.US Baudax Bio Inc 20201002 0 2.68 2.87 2.62 2.87 250381 2.87 up up correct
BYFC.US Broadway Financial Corporation 20201002 0 1.65 1.77 1.65 1.68 490639 1.68 up down incorrect
BYND.US Beyond Meat Inc 20201002 0 165.59 171.75 164.81 166.24 2949030 166.24 up down incorrect
BYRN.US Byrna Technologies Inc 20201002 0 15.2 15.9 15.1 15.6 12292 15.6 up up correct
BYSI.US BeyondSpring Inc 20201002 0 13.7 13.705 13.07 13.47 60000 13.47 down down correct
BZUN.US Baozun Inc 20201002 0 32.87 33.38 32.5583 32.6 611561 32.6 down down correct
CAAS.US China Automotive Systems Inc 20201002 0 2.94 3.05 2.935 2.98 19874 2.98 up down incorrect
CABA.US Cabaletta Bio Inc 20201002 0 9.85 9.99 9.5 9.81 52600 9.81 down down correct
CAC.US Camden National Corporation 20201002 0 29.94 31.1871 29.88 31.05 27837 29.7761 up up correct
CACC.US Credit Acceptance Corporation 20201002 0 340.19 360.83 336.01 353.93 225135 353.93 up up correct
CADCX.US CADCX 20201002 0 23.95 23.95 23.95 23.95 0 22.5479
CADE.US PA 20201002 0 25.61 25.66 25.59 25.66 6906 24.0516 up down incorrect
CADEX.US CADEX 20201002 0 24.01 24.01 24.01 24.01 0 22.715
CADFX.US CION Ares Diversified Credit Fund W 20201002 0 24.13 24.13 24.13 24.13 0 22.7326
CADSX.US CADSX 20201002 0 24.06 24.06 24.06 24.06 0 22.6602
CADUX.US CADUX 20201002 0 24.08 24.08 24.08 24.08 0 22.6832
CADWX.US CADWX 20201002 0 24.01 24.01 24.01 24.01 0 22.6111
CAKE.US The Cheesecake Factory Incorporated 20201002 0 27.63 29.43 27.33 29.29 1300479 29.29 up up correct
CALA.US Calithera Biosciences Inc 20201002 0 3.55 3.59 3.48 3.55 331700 3.55
CALB.US California BanCorp 20201002 0 11.07 11.98 11.07 11.21 2900 11.21 up down incorrect
CALM.US Cal 20201002 0 38.2 38.6 37.83 38.41 321666 38.3754 up down incorrect
CALT.US Calliditas Therapeutics AB (publ) 20201002 0 23.18 24.71 23.095 23.53 22400 23.53 up up correct
CAMP.US CalAmp Corp 20201002 0 7.19 7.57 7.01 7.46 142692 7.46 up up correct
CAMT.US Camtek Ltd 20201002 0 17.92 18.13 17.06 17.44 218500 17.44 down up incorrect
CAN.US Canaan Inc 20201002 0 1.86 1.89 1.84 1.87 633300 1.87 up down incorrect
CAPR.US Capricor Therapeutics Inc 20201002 0 4.87 5.18 4.77 4.92 812038 4.92 up up correct
CAR.US Avis Budget Group Inc 20201002 0 27.31 29.14 27.25 28.34 1900568 28.34 up up correct
CARA.US Cara Therapeutics Inc 20201002 0 12.47 13.27 12.47 13.18 468716 13.18 up up correct
CARE.US Carter Bankshares Inc 20201002 0 6.6 6.91 6.59 6.89 139400 6.89 up up correct
CARG.US CarGurus Inc 20201002 0 21.8 22.39 21.585 21.97 1070500 21.97 up down incorrect
CARV.US Carver Bancorp Inc 20201002 0 6.17 6.44 6.02 6.39 171641 6.39 up down incorrect
CASA.US Casa Systems Inc 20201002 0 4 4.11 3.95 4.1 143100 4.1 up up correct
CASH.US Meta Financial Group Inc 20201002 0 19.29 20.59 19.29 20.45 227634 20.3413 up up correct
CASI.US CASI Pharmaceuticals Inc 20201002 0 1.48 1.55 1.48 1.53 119300 1.53 up up correct
CASS.US Cass Information Systems Inc 20201002 0 40.06 40.96 39.77 40.21 37740 38.9765 up up correct
CASY.US Casey's General Stores Inc 20201002 0 178.61 181.83 177.87 181.05 178769 179.4774 up up correct
CATB.US Catabasis Pharmaceuticals Inc 20201002 0 6.24 6.3 6.02 6.13 318841 36.78 down down correct
CATC.US Cambridge Bancorp 20201002 0 55.5 55.5 53.07 55 18826 53.0567 down down correct
CATY.US Cathay General Bancorp 20201002 0 21.27 22.34 21.27 22.205 321213 21.4694 up up correct
CBAN.US Colony Bankcorp Inc 20201002 0 10.35 10.58 10.35 10.39 4077 10.0503 up up correct
CBAT.US CBAK Energy Technology Inc 20201002 0 2.22 3.45 2.2 3.13 17401097 3.13 up down incorrect
CBAY.US CymaBay Therapeutics Inc 20201002 0 6.82 7.1953 6.6 7.04 1396025 7.04 up up correct
CBFV.US CB Financial Services Inc 20201002 0 18.75 18.75 18.75 18.75 1968 17.7533
CBIO.US Catalyst Biosciences Inc 20201002 0 4.5 4.65 4.45 4.55 166091 4.55 up up correct
CBLI.US Cleveland BioLabs Inc 20201002 0 1.95 2.02 1.86 2 39415 2 up up correct
CBMB.US CBM Bancorp Inc 20201002 0 12.25 12.575 12.25 12.25 2522 11.4662
CBNK.US Capital Bancorp Inc 20201002 0 9.3 9.745 9.26 9.61 11515 9.5713 up down incorrect
CBOE.US Cboe Global Markets Inc 20201002 0 87.29 88.24 86.78 87.49 547941 86.0649 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20201002 0 112.01 118.95 111.26 118.3 424586 116.3483 up up correct
CBSH.US Commerce Bancshares Inc 20201002 0 55.04 57.23 54.7 56.9 397367 50.6503 up up correct
CBTX.US CBTX Inc 20201002 0 16.12 16.96 16.12 16.84 28351 16.545 up up correct
CCAC.US WT 20201002 0 1.22 1.22 1.05 1.17 87007 1.17 down down correct
CCAP.US Crescent Capital BDC Inc 20201002 0 12.21 12.626 12.21 12.626 12600 11.4628 up up correct
CCB.US Coastal Financial Corporation 20201002 0 12.2 12.862 12.072 12.63 11900 12.63 up up correct
CCBG.US Capital City Bank Group Inc 20201002 0 18.145 19.84 18.145 19.79 31903 19.2003 up down incorrect
CCCC.US C4 Therapeutics Inc 20201002 0 26.6 28 25.27 25.49 1952600 25.49 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20201002 0 22.91 23.275 22.81 23.27 139895 21.2119 up up correct
CCEL.US Cryo 20201002 0 7.85 7.85 7.65 7.65 300 7.65 down down correct
CCEP.US Coca 20201002 0 38.93 39.94 38.905 39.79 824433 37.6458 up up correct
CCLFX.US CCLFX 20201002 0 10.36 10.36 10.36 10.36 0 9.3851
CCLP.US CSI Compressco LP 20201002 0 0.84 0.88 0.8151 0.88 67056 0.852 up up correct
CCMP.US CMC Materials Inc 20201002 0 143.32 146.1 142.42 142.43 118276 139.8974 down down correct
CCNC.US Code Chain New Continent Limited 20201002 0 0.89 0.9035 0.86 0.86 9183 0.86 down down correct
CCNE.US CNB Financial Corporation 20201002 0 15.37 15.67 14.85 15.61 33919 15.0588 up up correct
CCNEP.US CNB Financial Corporation 20201002 0 25.13 25.45 25.13 25.25 10500 23.2243 up down incorrect
CCOI.US Cogent Communications Holdings Inc 20201002 0 59.83 60.75 59 60.4 286549 57.0561 up up correct
CCRN.US Cross Country Healthcare Inc 20201002 0 6.13 6.365 6.07 6.18 139276 6.18 up up correct
CCXI.US ChemoCentryx Inc 20201002 0 53.63 54.9712 52.825 53.69 299795 53.69 up down incorrect
CD.US Chindata Group Holdings Limited 20201002 0 13.5 14.97 13.39 14 1616707 14 up up correct
CDEV.US Centennial Resource Development Inc 20201002 0 0.56 0.65 0.551 0.604 7577800 0.604 up up correct
CDK.US CDK Global Inc 20201002 0 43.31 44.3199 43.165 44.05 444340 43.3262 up up correct
CDLX.US Cardlytics Inc 20201002 0 69.82 72.4 69.71 71.51 494400 71.51 up up correct
CDMO.US Avid Bioservices Inc 20201002 0 7.56 7.8 7.5 7.5 248500 7.5 down down correct
CDNA.US CareDx Inc 20201002 0 41.31 43.85 40.44 41.78 1116350 41.78 up up correct
CDNS.US Cadence Design Systems Inc 20201002 0 106.38 107.47 104.48 105.32 1332139 105.32 down down correct
CDTX.US Cidara Therapeutics Inc 20201002 0 2.8 2.88 2.8 2.81 89900 2.81 up up correct
CDW.US CDW Corporation 20201002 0 120.64 124.62 120.42 123.49 1128318 121.9476 up up correct
CDXC.US ChromaDex Corporation 20201002 0 3.86 4 3.82 3.93 207607 3.93 up up correct
CDXS.US Codexis Inc 20201002 0 11.83 12.06 11.6 11.7 301400 11.7 down down correct
CDZI.US Cadiz Inc 20201002 0 10 10.16 9.94 10.04 233004 10.04 up down incorrect
CECE.US CECO Environmental Corp 20201002 0 7 7.54 7 7.45 98853 7.45 up up correct
CEDAX.US CEDAX 20201002 0 23.89 23.89 23.89 23.89 0 23.5001
CEDIX.US Destra International & Event 20201002 0 23.89 23.89 23.89 23.89 0 23.0304
CEDLX.US CEDLX 20201002 0 23.89 23.89 23.89 23.89 0 23.5292
CEDTX.US CEDTX 20201002 0 23.87 23.87 23.87 23.87 0 23.5333
CELC.US Celcuity Inc 20201002 0 5.908 6.295 5.43 5.67 12800 5.67 down down correct
CELH.US Celsius Holdings Inc 20201002 0 21.2 23.73 20.81 23.03 1196759 23.03 up up correct
CELU.US Celularity Inc 20201002 0 10.488 10.55 10.4 10.52 199000 10.52 up up correct
CEMI.US Chembio Diagnostics Inc 20201002 0 4.96 5.19 4.7 4.8 7526200 4.8 down down correct
CENT.US Central Garden & Pet Company 20201002 0 39.7 40.33 39.27 40.01 65400 40.01 up up correct
CENTA.US Central Garden & Pet Company 20201002 0 35.94 36.67 35.74 36.46 142655 36.46 up up correct
CENX.US Century Aluminum Company 20201002 0 6.71 7.235 6.71 7.13 701313 7.13 up down incorrect
CERC.US Cerecor Inc 20201002 0 2.25 2.29 2.18 2.24 209147 2.24 down down correct
CERE.US Cerevel Therapeutics Holdings Inc 20201002 0 10.2815 10.37 10.2815 10.37 4593 10.37 up down incorrect
CERN.US Cerner Corporation 20201002 0 71.51 71.98 70.48 71.18 1027165 70.1473 down down correct
CERS.US Cerus Corporation 20201002 0 6 6.12 5.91 6.04 1150161 6.04 up up correct
CETX.US Cemtrex Inc 20201002 0 0.99 1.15 0.9801 1.1 1587913 1.1 up up correct
CETXP.US Cemtrex Inc 20201002 0 2.81 2.85 2.52 2.52 1810 2.2857 down down correct
CETXW.US Cemtrex Inc. Series 1 Warrant 20201002 0 0.0525 0.0525 0.05 0.0501 32250 0.0501 down down correct
CEVA.US CEVA Inc 20201002 0 39.49 39.92 38.73 39.05 104291 39.05 down down correct
CFB.US CrossFirst Bankshares Inc 20201002 0 8.64 9.21 8.6 9.15 85000 9.15 up down incorrect
CFBK.US CF Bankshares Inc 20201002 0 11.925 12.05 11.8 12.03 951 11.9223 up up correct
CFFI.US C&F Financial Corporation 20201002 0 29.35 29.725 29.35 29.71 3087 28.5115 up up correct
CFFN.US Capitol Federal Financial Inc 20201002 0 10.19 11.06 10.11 10.59 7827593 9.921 up up correct
CFMS.US Conformis Inc 20201002 0 0.797 0.797 0.75 0.752 658900 0.752 down down correct
CFRX.US ContraFect Corporation 20201002 0 5.16 5.27 5.085 5.16 71700 5.16
CG.US The Carlyle Group Inc 20201002 0 24.21 25.58 24.21 25.3 619457 24.5291 up down incorrect
CGBD.US TCG BDC Inc 20201002 0 8.8 9.12 8.8 9.09 138790 8.0974 up up correct
CGC.US Canopy Growth Corporation 20201002 0 13.88 14.18 13.83 14.05 2961800 14.05 up down incorrect
CGCCX.US Griffin Inst Access Credit Fund CL C 20201002 0 22.92 22.92 22.92 22.92 0 21.8687
CGEN.US Compugen Ltd 20201002 0 15.17 16.295 15.04 15.185 1430723 15.185 up up correct
CGNX.US Cognex Corporation 20201002 0 63.82 65.44 63.1 64.41 620568 62.4792 up up correct
CGO.US Calamos Global Total Return Fund 20201002 0 11.83 11.94 11.79 11.92 33624 10.8054 up up correct
CGRN.US Capstone Green Energy Corporation 20201002 0 4.86 4.92 4.46 4.85 152185 4.85 down down correct
CHCI.US Comstock Holding Companies Inc 20201002 0 2.33 2.505 2.33 2.43 13767 2.43 up up correct
CHCO.US City Holding Company 20201002 0 56.25 57.85 55.73 57.59 81128 55.3056 up up correct
CHDN.US Churchill Downs Incorporated 20201002 0 163.93 172.55 162.805 171.2 164252 170.0856 up up correct
CHEF.US The Chefs' Warehouse Inc 20201002 0 14.37 15.64 14.3 15.6 749102 15.6 up up correct
CHEK.US Check 20201002 0 0.3528 0.361 0.34 0.3599 466498 0.3599 up down incorrect
CHI.US Calamos Convertible Opportunities and Income Fund 20201002 0 11.03 11.18 10.9701 11.15 168575 10.1455 up down incorrect
CHKP.US Check Point Software Technologies Ltd 20201002 0 116.97 119.47 116.97 118.31 859032 118.31 up up correct
CHMG.US Chemung Financial Corporation 20201002 0 28.4 30.18 28.4 30 4983 28.9853 up up correct
CHNG.US Change Healthcare Inc 20201002 0 14.35 14.92 14.35 14.77 1653700 14.77 up up correct
CHNGU.US Change Healthcare Inc 20201002 0 53.44 54 53.07 53.78 1400 51.0359 up up correct
CHNR.US China Natural Resources Inc 20201002 0 1.12 1.21 1.09 1.16 530560 1.16 up up correct
CHPM.US CHP Merger Corp 20201002 0 10.06 10.11 10.05 10.06 402000 10.06
CHPMU.US CHP Merger Corp 20201002 0 10.52 10.52 10.52 10.52 25000 10.52
CHPMW.US CHP Merger Corp 20201002 0 1.13 1.19 1.12 1.13 7425 1.13
CHRS.US Coherus BioSciences Inc 20201002 0 17.75 18.19 16.94 16.96 1328429 16.96 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20201002 0 100.13 101.69 99 100.87 1241137 98.1256 up up correct
CHSCL.US CHS Inc 20201002 0 28.25 28.5 28.055 28.5 12992 26.299 up up correct
CHSCM.US CHS Inc 20201002 0 26.42 26.72 26.17 26.72 16130 24.774 up down incorrect
CHSCN.US CHS Inc 20201002 0 26.97 27.25 26.715 27.25 13334 25.1707 up up correct
CHSCO.US CHS Inc 20201002 0 27.988 28.19 27.97 28.15 17247 25.8277 up down incorrect
CHSCP.US CHS Inc 20201002 0 28.695 28.845 28.64 28.84 7231 26.5668 up up correct
CHTR.US Charter Communications Inc 20201002 0 626.54 633.17 617.285 620.23 1046520 620.23 down down correct
CHUY.US Chuy's Holdings Inc 20201002 0 19.2 20.42 19.2 20.31 123129 20.31 up down incorrect
CHW.US Calamos Global Dynamic Income Fund 20201002 0 8.05 8.07 8 8.06 149166 7.2604 up up correct
CHX.US ChampionX Corporation 20201002 0 7.73 8.36 7.57 8.24 1735500 8.24 up up correct
CHY.US Calamos Convertible and High Income Fund 20201002 0 11.59 11.83 11.59 11.79 193755 10.7247 up up correct
CIDM.US Cinedigm Corp 20201002 0 0.55 0.5722 0.5458 0.57 1011061 0.57 up up correct
CIGI.US Colliers International Group Inc 20201002 0 65.79 66.47 65.455 65.81 42005 65.7446 up up correct
CIH.US China Index Holdings Limited 20201002 0 1.41 1.448 1.38 1.38 35300 1.38 down down correct
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20201002 0 0.01 0.01 0.01 0.01 0 0.01
CINF.US Cincinnati Financial Corporation 20201002 0 75.13 78.21 75.13 77.78 499402 75.5276 up up correct
CIVB.US Civista Bancshares Inc 20201002 0 12.73 13.41 12.64 13.3 25556 12.8982 up up correct
CIZN.US Citizens Holding Company 20201002 0 22.4 22.61 21.77 21.77 2710 20.4732 down down correct
CJJD.US China Jo 20201002 0 0.95 0.95 0.93 0.9499 95754 0.9499 down down correct
CKPT.US Checkpoint Therapeutics Inc 20201002 0 2.55 2.69 2.53 2.64 746700 2.64 up up correct
CLAR.US Clarus Corporation 20201002 0 14.17 14.75 14.0883 14.56 88519 14.4733 up up correct
CLBK.US Columbia Financial Inc 20201002 0 11.19 11.69 11.02 11.64 229800 11.64 up up correct
CLBS.US Caladrius Biosciences Inc 20201002 0 1.76 1.85 1.76 1.84 126707 1.84 up up correct
CLDB.US Cortland Bancorp 20201002 0 15.75 15.75 15 15 6704 14.5624 down up incorrect
CLDX.US Celldex Therapeutics Inc 20201002 0 14.56 15.43 14.4 14.99 861130 14.99 up up correct
CLEU.US China Liberal Education Holdings Limited 20201002 0 5.62 5.69 5.212 5.69 4700 5.69 up up correct
CLFD.US Clearfield Inc 20201002 0 20.6 21.2699 20.2574 20.68 88217 20.68 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20201002 0 8 8.03 7.75 7.93 9600 7.93 down down correct
CLIR.US ClearSign Technologies Corporation 20201002 0 2.4 2.55 2.3524 2.48 101341 2.48 up up correct
CLLS.US Cellectis S.A 20201002 0 18.29 18.4199 17 17.27 212005 17.27 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20201002 0 2.55 2.89 2.55 2.87 350596 2.87 up up correct
CLNE.US Clean Energy Fuels Corp 20201002 0 2.41 2.52 2.41 2.49 694297 2.49 up up correct
CLNN.US Clene Inc 20201002 0 10.865 10.865 10.865 10.865 66 10.865
CLOV.US Clover Health Investments Corp 20201002 0 12.33 13.04 12.33 12.93 1004738 12.93 up down incorrect
CLPS.US CLPS Incorporation 20201002 0 2.8 2.88 2.7 2.75 9244 2.75 down down correct
CLPT.US ClearPoint Neuro Inc 20201002 0 4.87 5.14 4.87 5.14 53700 5.14 up down incorrect
CLRB.US Cellectar Biosciences Inc 20201002 0 1.2 1.24 1.18 1.21 152260 1.21 up up correct
CLRO.US ClearOne Inc 20201002 0 2.21 2.3 2.21 2.24 84100 2.24 up up correct
CLSD.US Clearside Biomedical Inc 20201002 0 1.53 1.56 1.49 1.55 74600 1.55 up up correct
CLSK.US CleanSpark Inc 20201002 0 11.6 12.98 11.25 12.63 1403862 12.63 up down incorrect
CLSN.US Celsion Corporation 20201002 0 0.7103 0.729 0.701 0.7139 289600 0.7139 up down incorrect
CLVS.US Clovis Oncology Inc 20201002 0 5.73 5.9299 5.63 5.75 2592060 5.75 up down incorrect
CLWT.US Euro Tech Holdings Company Limited 20201002 0 1.614 1.6739 1.5601 1.656 12052 1.5679 up up correct
CLXT.US Calyxt Inc 20201002 0 5.5 5.53 5.21 5.31 158000 5.31 down up incorrect
CMBM.US Cambium Networks Corporation 20201002 0 16.67 17.888 16.51 16.72 51000 16.72 up up correct
CMCO.US Columbus McKinnon Corporation 20201002 0 32.83 33.98 32.71 33.55 86846 33.3217 up up correct
CMCSA.US Comcast Corporation 20201002 0 45.8 45.99 45.11 45.15 18104051 44.1291 down down correct
CMCT.US CIM Commercial Trust Corporation 20201002 0 10.09 10.2 9.78 9.9 7944 9.4962 down down correct
CME.US CME Group Inc 20201002 0 168.5 170.185 168.02 168.49 1133280 160.3042 down up incorrect
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20201002 0 10.91 11.17 10.82 11.01 2550800 11.01 up up correct
CMII.US CM Life Sciences II Inc 20201002 0 0.03 0.03 0.03 0.03 0 0.03
CMLS.US Cumulus Media Inc 20201002 0 5.2 5.4 5.18 5.4 57700 5.4 up down incorrect
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20201002 0 0.11 0.11 0.11 0.11 0 0.11
CMMB.US Chemomab Therapeutics Ltd 20201002 0 17.92 18.4 17.44 18.4 2550 18.4 up up correct
CMPI.US Checkmate Pharmaceuticals Inc 20201002 0 11.37 12 10.86 11.79 14000 11.79 up up correct
CMPR.US Cimpress plc 20201002 0 73.45 78.32 72.86 78.22 116128 78.22 up up correct
CMPS.US COMPASS Pathways plc 20201002 0 33 37.41 32.75 36.82 1017457 36.82 up up correct
CMRX.US Chimerix Inc 20201002 0 2.46 2.55 2.43 2.43 260107 2.43 down down correct
CMTL.US Comtech Telecommunications Corp 20201002 0 13.36 14.18 13.36 13.97 556847 13.6448 up up correct
CNBKA.US Century Bancorp Inc 20201002 0 66.8539 68.43 66.1801 67.91 3054 67.2813 up down incorrect
CNCE.US Concert Pharmaceuticals Inc 20201002 0 10.14 10.75 10.1 10.68 95700 10.68 up down incorrect
CNDT.US Conduent Incorporated 20201002 0 3.1 3.268 3.05 3.25 1024500 3.25 up up correct
CNET.US ZW Data Action Technologies Inc 20201002 0 1.32 1.59 1.28 1.43 1398273 1.43 up up correct
CNFR.US Conifer Holdings Inc 20201002 0 2.88 2.88 2.88 2.88 0 2.88
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20201002 0 21.25 21.25 21.25 21.25 125 19.453
CNNB.US Cincinnati Bancorp Inc 20201002 0 9.39 9.39 9.39 9.39 0 9.39
CNOB.US ConnectOne Bancorp Inc 20201002 0 14.12 14.89 14.12 14.84 74821 14.5362 up up correct
CNRLX.US CNRLX 20201002 0 11.41 11.41 11.41 11.41 0 11.41
CNROX.US CNROX 20201002 0 9.39 9.39 9.39 9.39 0 8.4195
CNSL.US Consolidated Communications Holdings Inc 20201002 0 5.65 5.95 5.55 5.82 301607 5.82 up up correct
CNSP.US CNS Pharmaceuticals Inc 20201002 0 1.83 1.86 1.813 1.83 19500 1.83
CNTG.US Centogene N.V 20201002 0 9.5 9.55 9.25 9.44 48600 9.44 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20201002 0 244 244 242 244 64900 244
CNTY.US Century Casinos Inc 20201002 0 5.29 5.41 5.2105 5.32 403584 5.32 up up correct
CNXN.US PC Connection Inc 20201002 0 40.89 41.58 40.89 41.23 44257 40.1505 up up correct
COCP.US Cocrystal Pharma Inc 20201002 0 0.91 0.9288 0.89 0.9031 551270 0.9031 down down correct
CODA.US Coda Octopus Group Inc 20201002 0 5.34 5.66 5.34 5.58 21586 5.58 up down incorrect
CODX.US Co 20201002 0 13.96 14.98 13.11 13.96 6451434 13.96
COFS.US ChoiceOne Financial Services Inc 20201002 0 27.12 29.61 27.025 29.35 9790 28.1102 up up correct
COGT.US Cogent Biosciences Inc 20201002 0 2.37 2.4 2.26 2.34 389011 9.36 down down correct
COHR.US Coherent Inc 20201002 0 111.02 112.81 107.9 110 132083 110 down down correct
COHU.US Cohu Inc 20201002 0 17.77 18.71 17.4 18.12 328204 18.12 up up correct
COKE.US Coca 20201002 0 235.84 242.67 235.835 242.6 24872 241.6269 up up correct
COLB.US Columbia Banking System Inc 20201002 0 23.69 24.98 23.47 24.75 216350 23.8198 up up correct
COLL.US Collegium Pharmaceutical Inc 20201002 0 21.41 21.89 21 21.18 444999 21.18 down down correct
COLM.US Columbia Sportswear Company 20201002 0 85.7209 89.43 85.7209 88.94 325929 88.0551 up up correct
COMM.US CommScope Holding Company Inc 20201002 0 8.76 9.39 8.63 9.22 2943279 9.1502 up up correct
COMS.US COMSovereign Holding Corp 20201002 0 2.54 2.61 2.29 2.4 747 7.2 down down correct
CONE.US CyrusOne Inc 20201002 0 72.67 75.83 72.67 75.45 1212717 73.3418 up up correct
CONN.US Conn's Inc 20201002 0 9.86 10.45 9.86 10.41 313279 10.41 up down incorrect
COOP.US Mr. Cooper Group Inc 20201002 0 22.42 24.06 22.4 23.88 1341300 23.88 up up correct
CORE.US Core 20201002 0 28.63 29.33 28.48 29.14 148041 28.7677 up up correct
CORT.US Corcept Therapeutics Incorporated 20201002 0 17.09 17.4 16.88 16.92 664994 16.92 down down correct
COST.US Costco Wholesale Corporation 20201002 0 354.728 357.84 352.85 355.01 2124977 342.67 up up correct
COUP.US Coupa Software Incorporated 20201002 0 274.66 284.84 272.4 277.59 865714 277.59 up up correct
COWN.US Cowen Inc 20201002 0 16.17 16.76 15.47 16.62 312674 16.3953 up up correct
COWNL.US Cowen Group Inc 20201002 0 26.99 27 26.79 27 5530 24.6931 up up correct
CPAA.US Conyers Park III Acquisition Corp. Class A Common Stock 20201002 0 10.17 10.19 10.12 10.18 89200 10.18 up up correct
CPAAW.US Conyers Park III Acquisition Corp. Warrants 20201002 0 1.55 1.55 1.4 1.4198 32202 1.4198 down down correct
CPHC.US Canterbury Park Holding Corporation 20201002 0 12.07 12.07 12.07 12.07 0 12.07
CPIX.US Cumberland Pharmaceuticals Inc 20201002 0 3.22 3.35 3.22 3.3 9300 3.3 up up correct
CPLP.US Capital Product Partners L.P 20201002 0 6.67 6.85 6.64 6.83 78246 6.5078 up up correct
CPRDX.US CPRDX 20201002 0 9.88 9.88 9.88 9.88 0 9.3264
CPREX.US CPREX 20201002 0 9.87 9.87 9.87 9.87 0 9.2948
CPRSX.US CPRSX 20201002 0 9.87 9.87 9.87 9.87 0 9.3923
CPRT.US Copart Inc 20201002 0 105.66 107.66 105.66 107.34 941461 107.34 up up correct
CPRTX.US CPRTX 20201002 0 9.86 9.86 9.86 9.86 0 9.3721
CPRX.US Catalyst Pharmaceuticals Inc 20201002 0 3.05 3.12 3.02 3.05 1149209 3.05
CPSH.US CPS Technologies Corporation 20201002 0 1.64 1.8339 1.6101 1.785 325177 1.785 up up correct
CPSI.US Computer Programs and Systems Inc 20201002 0 27.16 27.72 26.96 27.29 56100 27.29 up down incorrect
CPSS.US Consumer Portfolio Services Inc 20201002 0 3.3 3.47 3.22 3.24 14200 3.24 down down correct
CPTAL.US Capitala Finance Corp 20201002 0 22.6 22.895 22.6 22.85 849 21.1714 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20201002 0 14.53 14.632 14.3 14.46 129700 13.0632 down up incorrect
CRAI.US CRA International Inc 20201002 0 37.07 38.85 36.32 38.11 26034 37.4032 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20201002 0 1.78 1.915 1.72 1.8 2815300 1.8 up up correct
CRDF.US Cardiff Oncology Inc 20201002 0 12.89 13.51 12.7 13.2 856328 13.2 up up correct
CRDFX.US CRDFX 20201002 0 22.93 22.93 22.93 22.93 0 21.8795
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20201002 0 22.92 22.92 22.92 22.92 0 21.5123
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20201002 0 2.9 2.92 2.81 2.87 62876 2.87 down down correct
CRDLX.US CRDLX 20201002 0 22.92 22.92 22.92 22.92 0 21.8699
CRDTX.US Griffin Inst Access Credit Fund CL A 20201002 0 22.92 22.92 22.92 22.92 0 21.8695
CREDX.US CREDX 20201002 0 10.01 10.01 10.01 10.01 0 9.5708
CREG.US China Recycling Energy Corporation 20201002 0 2.91 3.2699 2.9 3.09 211808 3.09 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20201002 0 2.92 2.95 2.81 2.87 80009 2.87 down down correct
CREX.US Creative Realities Inc 20201002 0 1.06 1.1 1.03 1.08 93253 1.08 up up correct
CREXW.US Creative Realities Inc. WT EXP 110922 20201002 0 0.17 0.17 0.17 0.17 506 0.17
CRIS.US Curis Inc 20201002 0 1.19 1.3 1.18 1.25 1248610 1.25 up down incorrect
CRMD.US CorMedix Inc 20201002 0 5.82 6.09 5.75 5.85 463491 5.85 up up correct
CRMT.US America's Car 20201002 0 85.23 88.76 85.23 88.3 51300 88.3 up down incorrect
CRNC.US Cerence Inc 20201002 0 48 50.48 47.71 48.45 533700 48.45 up up correct
CRNT.US Ceragon Networks Ltd 20201002 0 2.36 2.46 2.31 2.44 218200 2.44 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20201002 0 14.73 15.46 14.01 14.24 88500 14.24 down down correct
CRON.US Cronos Group Inc 20201002 0 4.94 5.07 4.915 5.03 2404500 5.03 up down incorrect
CROX.US Crocs Inc 20201002 0 43.89 46.24 43.5 45.98 1463740 45.98 up up correct
CRSP.US CRISPR Therapeutics AG 20201002 0 81 82.79 79.31 79.67 799400 79.67 down up incorrect
CRSR.US Corsair Gaming Inc 20201002 0 21 21.394 19.41 20.9 1801300 20.9 down down correct
CRTD.US Creatd Inc 20201002 0 2.9099 2.9099 2.64 2.74 14450 2.74 down up incorrect
CRTDW.US Creatd Inc 20201002 0 0.8944 0.8949 0.8944 0.8944 2185 0.8944
CRTO.US Criteo S.A 20201002 0 12.02 12.65 12 12.47 245118 12.47 up up correct
CRTX.US Cortexyme Inc 20201002 0 50.53 51.41 49.29 49.47 78000 49.47 down up incorrect
CRUS.US Cirrus Logic Inc 20201002 0 66.47 67.43 66.24 66.86 678857 66.86 up up correct
CRVL.US CorVel Corporation 20201002 0 86.22 88.76 85.47 87.72 23600 87.72 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20201002 0 4.06 4.14 3.96 4.07 69500 4.07 up up correct
CRWD.US CrowdStrike Holdings Inc 20201002 0 139.73 145.5 138.6 139.87 3449488 139.87 up up correct
CRWS.US Crown Crafts Inc 20201002 0 5.72 5.72 5.62 5.7 21403 5.0471 down down correct
CSBR.US Champions Oncology Inc 20201002 0 8.95 8.95 8.7409 8.8 6524 8.8 down down correct
CSCO.US Cisco Systems Inc 20201002 0 38.046 38.55 37.97 38.27 24492961 37.182 up up correct
CSCW.US Color Star Technology Co. Ltd 20201002 0 0.4852 0.5137 0.4703 0.4903 1872307 0.4903 up up correct
CSGP.US CoStar Group Inc 20201002 0 854.98 866.25 848.2 855.1 249830 85.51 up up correct
CSGS.US CSG Systems International Inc 20201002 0 40.56 41.67 40.33 41.37 147003 40.2928 up up correct
CSII.US Cardiovascular Systems Inc 20201002 0 37.09 38.11 36.23 37.5 278733 37.5 up up correct
CSIQ.US Canadian Solar Inc 20201002 0 35.1 36.99 35 35.9 1913604 35.9 up up correct
CSPI.US CSP Inc 20201002 0 8.28 8.57 8.28 8.55 2200 8.55 up up correct
CSQ.US Calamos Strategic Total Return Fund 20201002 0 13.43 13.57 13.26 13.48 224003 12.3064 up up correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20201002 0 14.28 14.99 14.1 14.88 16100 14.88 up up correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20201002 0 24.7 24.76 24.7 24.76 900 22.0699 up up correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20201002 0 23.0982 23.2 23.089 23.089 3131 20.7307 down down correct
CSTE.US Caesarstone Ltd 20201002 0 10 10.28 10 10.26 53023 9.927 up up correct
CSTL.US Castle Biosciences Inc 20201002 0 51.45 52.85 51.07 51.43 147900 51.43 down down correct
CSTR.US Capstar Financial Holdings Inc 20201002 0 10 10.0901 9.81 9.87 21755 9.7088 down down correct
CSWC.US Capital Southwest Corporation 20201002 0 14.08 14.4365 14.08 14.4 44669 12.647 up down incorrect
CSWI.US CSW Industrials Inc 20201002 0 76.64 78.96 76.245 78.59 45271 78.0961 up down incorrect
CSX.US CSX Corporation 20201002 0 76.78 77.87 76.31 77.15 3549426 25.3582 up up correct
CTAS.US Cintas Corporation 20201002 0 334.22 339.95 333.74 335.05 458970 328.6049 up down incorrect
CTBI.US Community Trust Bancorp Inc 20201002 0 27.84 29.41 27.735 29.16 100806 27.83 up up correct
CTG.US Computer Task Group Incorporated 20201002 0 5.06 5.08 4.96 4.96 2607 4.96 down down correct
CTHR.US Charles & Colvard Ltd 20201002 0 0.85 0.9 0.84 0.88 227600 0.88 up up correct
CTIB.US Yunhong CTI Ltd 20201002 0 1.53 1.53 1.45 1.5 52247 1.5 down down correct
CTIC.US CTI BioPharma Corp 20201002 0 2.36 3.22 2.34 2.99 34707848 2.99 up up correct
CTLP.US Cantaloupe Inc 20201002 0 8.5 8.64 8.49 8.64 35818 8.64 up up correct
CTMX.US CytomX Therapeutics Inc 20201002 0 6.76 6.84 6.4 6.47 553400 6.47 down down correct
CTRE.US CareTrust REIT Inc 20201002 0 17.98 19.05 17.87 18.95 539922 18.083 up down incorrect
CTRM.US Castor Maritime Inc 20201002 0 0.151 0.1599 0.15 0.1555 397626 1.555 up down incorrect
CTRN.US Citi Trends Inc 20201002 0 25.37 26.63 25.255 26.55 130851 26.55 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20201002 0 67.92 69.35 67.79 68.86 2460550 67.8002 up up correct
CTSO.US Cytosorbents Corporation 20201002 0 7.82 7.9703 7.66 7.86 197392 7.86 up up correct
CTXR.US Citius Pharmaceuticals Inc 20201002 0 1 1.03 0.96 1 647300 1
CTXRW.US Citius Pharmaceuticals Inc. Warrant 20201002 0 0.35 0.35 0.35 0.35 2300 0.35
CTXS.US Citrix Systems Inc 20201002 0 137.42 138.49 134.6 134.89 780807 132.6438 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20201002 0 3.7431 3.8672 3.7388 3.8672 9134 3.1611 up down incorrect
CUE.US Cue Biopharma Inc 20201002 0 15.47 16.03 15.42 15.6 147900 15.6 up down incorrect
CURI.US CuriosityStream Inc 20201002 0 9.93 9.96 9.92 9.95 608568 9.95 up up correct
CURIW.US CuriosityStream Inc 20201002 0 0.85 1.01 0.85 1.01 779080 1.01 up up correct
CUTR.US Cutera Inc 20201002 0 17.8 18.455 17.8 18.31 77296 18.31 up up correct
CVAC.US CureVac N.V 20201002 0 47.01 47.88 46.42 47.49 431900 47.49 up up correct
CVBF.US CVB Financial Corp 20201002 0 16.26 17.03 16.26 16.89 336849 16.1438 up up correct
CVCO.US Cavco Industries Inc 20201002 0 179 186.91 178.15 184.53 50400 184.53 up up correct
CVCY.US Central Valley Community Bancorp 20201002 0 12.25 12.5 12.25 12.49 14779 12.1076 up up correct
CVET.US Covetrus Inc 20201002 0 23.66 25.06 23.13 24.45 511000 24.45 up down incorrect
CVGI.US Commercial Vehicle Group Inc 20201002 0 6.32 6.6 6.01 6.54 442544 6.54 up up correct
CVGW.US Calavo Growers Inc 20201002 0 66.58 68.316 66.485 67.76 71321 64.886 up up correct
CVLG.US Covenant Logistics Group Inc 20201002 0 16.95 17.76 16.53 17.57 53400 17.57 up up correct
CVLT.US Commvault Systems Inc 20201002 0 38.9 41.03 38.9 40.44 377303 40.44 up up correct
CVLY.US Codorus Valley Bancorp Inc 20201002 0 12.71 13.27 12.71 13.06 5975 12.6149 up up correct
CVV.US CVD Equipment Corporation 20201002 0 2.89 2.97 2.85 2.9 5700 2.9 up up correct
CWBC.US Community West Bancshares 20201002 0 8.03 8.7 8.03 8.4787 27890 8.2377 up down incorrect
CWBR.US CohBar Inc 20201002 0 0.96 1.02 0.95 0.982 387300 0.982 up up correct
CWCO.US Consolidated Water Co. Ltd 20201002 0 10.14 10.6 10.14 10.51 47768 10.2211 up up correct
CWST.US Casella Waste Systems Inc 20201002 0 55.77 58.09 55.75 57.51 260014 57.51 up up correct
CXDC.US China XD Plastics Company Limited 20201002 0 1.164 1.17 1.16 1.17 28118 1.17 up up correct
CXDO.US Crexendo Inc 20201002 0 5.54 5.65 5.5 5.6 71600 5.6 up up correct
CYAD.US Celyad Oncology SA 20201002 0 9.5 9.57 9.19 9.24 6500 9.24 down up incorrect
CYAN.US Cyanotech Corporation 20201002 0 2.4 2.52 2.37 2.52 2500 2.52 up up correct
CYBE.US CyberOptics Corporation 20201002 0 32.82 34.32 32.74 33.04 94107 33.04 up up correct
CYBR.US CyberArk Software Ltd 20201002 0 105.91 109.14 105.22 107.39 435878 107.39 up up correct
CYCC.US Cyclacel Pharmaceuticals Inc 20201002 0 3.57 3.72 3.57 3.67 52967 3.67 up up correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20201002 0 5.15 5.15 4.85 5 1128 4.546 down down correct
CYCN.US Cyclerion Therapeutics Inc 20201002 0 6.15 6.31 5.89 6.17 156300 6.17 up up correct
CYRN.US Cyren Ltd 20201002 0 1.07 1.07 1.02 1.06 6600 1.06 down down correct
CYRX.US Cryoport Inc 20201002 0 42.78 46.3525 41.83 45.2 1584634 45.2 up up correct
CYTH.US Cyclo Therapeutics Inc 20201002 0 0.1301 0.1399 0.13 0.1371 1045 13.71 up up correct
CYTK.US Cytokinetics Incorporated 20201002 0 22.15 24.52 21.535 23.99 2358804 23.99 up up correct
CYTO.US Auris Medical Holding Ltd 20201002 0 0.8 0.8006 0.7612 0.7923 72324 0.7923 down down correct
CZNC.US Citizens & Northern Corporation 20201002 0 16.09 16.98 16.05 16.82 17607 15.8016 up up correct
CZR.US Caesars Entertainment Inc 20201002 0 54.62 58 54.42 56.83 8870408 56.83 up up correct
CZWI.US Citizens Community Bancorp Inc 20201002 0 6.9481 7.16 6.93 7.03 13364 6.8839 up up correct
DADA.US Dada Nexus Limited 20201002 0 25 26.89 24.7 25.09 530300 25.09 up up correct
DAKT.US Daktronics Inc 20201002 0 3.93 4.02 3.88 4 120197 4 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20201002 0 1.4 1.4 1.35 1.39 10355 5.0722 down down correct
DARE.US Daré Bioscience Inc 20201002 0 0.999 1.04 0.999 1.04 394163 1.04 up up correct
DBVT.US DBV Technologies S.A 20201002 0 1.68 1.71 1.66 1.7 136022 1.7 up up correct
DBX.US Dropbox Inc 20201002 0 19.17 19.48 18.975 19.18 3323500 19.18 up up correct
DCOM.US Dime Community Bancshares Inc 20201002 0 11.09 11.69 11.09 11.49 99723 10.9288 up up correct
DCOMP.US Dime Community Bancshares Inc 20201002 0 22.43 22.45 22.25 22.42 15500 20.955 down down correct
DCPH.US Deciphera Pharmaceuticals Inc 20201002 0 51.15 52.68 50.855 51.77 328500 51.77 up up correct
DCT.US Duck Creek Technologies Inc 20201002 0 43.82 44.47 42.355 42.91 182029 42.91 down down correct
DCTH.US Delcath Systems Inc 20201002 0 11.5312 12.2 11.5312 11.63 60154 11.63 up up correct
DDOG.US Datadog Inc 20201002 0 101.31 108.203 100.92 103.49 8513800 103.49 up up correct
DENN.US Denny's Corporation 20201002 0 9.82 10.39 9.76 10.35 886983 10.35 up up correct
DFFN.US Diffusion Pharmaceuticals Inc 20201002 0 0.801 0.8399 0.8 0.8268 770160 0.8268 up up correct
DFPH.US DFP Healthcare Acquisitions Corp 20201002 0 10.31 10.31 10.25 10.3 359500 10.3 down down correct
DFPHU.US DFP Healthcare Acquisitions Corp 20201002 0 10.93 10.93 10.93 10.93 0 10.93
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20201002 0 0.11 0.11 0.11 0.11 41497 0.11
DGICA.US Donegal Group Inc 20201002 0 14.31 14.48 14.26 14.39 25504 13.6456 up up correct
DGII.US Digi International Inc 20201002 0 15.34 15.77 15.34 15.65 105623 15.65 up up correct
DGLY.US Digital Ally Inc 20201002 0 2.1 2.22 2.1 2.14 1058504 2.14 up up correct
DHC.US Diversified Healthcare Trust 20201002 0 3.49 3.65 3.37 3.62 959107 3.5836 up up correct
DHCNI.US DHCNI 20201002 0 18.44 19.1 18.44 19.02 7500 17.6058 up down incorrect
DHCNL.US Diversified Healthcare Trust 20201002 0 19.37 19.948 19.1334 19.85 19708 19.85 up up correct
DHIL.US Diamond Hill Investment Group Inc 20201002 0 127 135 127 133.84 13473 121.7024 up up correct
DIOD.US Diodes Incorporated 20201002 0 57.08 58.77 56.68 57.78 257797 57.78 up up correct
DISCA.US Discovery Inc 20201002 0 21.15 21.6 21.055 21.5 2568467 21.5 up up correct
DISCB.US Discovery Inc 20201002 0 33.51 33.51 33.51 33.51 0 33.51
DISCK.US Discovery Inc 20201002 0 19.09 19.53 18.99 19.39 1888333 19.39 up up correct
DISH.US DISH Network Corporation 20201002 0 28.2 28.85 28.07 28.545 2335357 28.545 up up correct
DJCO.US Daily Journal Corporation 20201002 0 240.01 244.8 238 244.8 2400 244.8 up down incorrect
DKNG.US DraftKings Inc 20201002 0 58.99 64.19 58.85 63.78 20483900 63.78 up up correct
DLHC.US DLH Holdings Corp 20201002 0 7.52 7.89 7.4 7.89 15800 7.89 up up correct
DLPN.US Dolphin Entertainment Inc 20201002 0 0.68 0.72 0.6783 0.6949 205211 3.4745 up up correct
DLTH.US Duluth Holdings Inc 20201002 0 12.38 12.99 12.31 12.94 185700 12.94 up up correct
DLTR.US Dollar Tree Inc 20201002 0 90.65 91.92 90.15 90.76 1792829 90.76 up up correct
DMAC.US DiaMedica Therapeutics Inc 20201002 0 4.75 4.75 4.32 4.32 111788 4.32 down down correct
DMLP.US Dorchester Minerals L.P 20201002 0 10.25 10.55 10.15 10.32 49914 9.1143 up up correct
DMRC.US Digimarc Corporation 20201002 0 27.24 28.34 25.3 26.89 269443 26.89 down down correct
DMTK.US DermTech Inc 20201002 0 11.35 11.48 11 11.31 60200 11.31 down down correct
DNLI.US Denali Therapeutics Inc 20201002 0 36.5 39.99 36.31 38.46 941900 38.46 up up correct
DOCU.US DocuSign Inc 20201002 0 219 227.2 217.7 218.27 5194800 218.27 down down correct
DOGZ.US Dogness (International) Corporation 20201002 0 1.05 1.05 1.04 1.04 2800 1.04 down down correct
DOMO.US Domo Inc 20201002 0 36.63 39.79 36.36 38.01 379100 38.01 up up correct
DOOO.US BRP Inc 20201002 0 53.32 54.42 52.98 54.07 62249 53.8035 up up correct
DORM.US Dorman Products Inc 20201002 0 91.55 94.54 90.53 94.21 164291 94.21 up up correct
DOX.US Amdocs Limited 20201002 0 57.18 57.9 56.53 57.49 627803 56.4381 up up correct
DOYU.US DouYu International Holdings Limited 20201002 0 13.3 14.21 13.26 13.99 2802700 13.99 up up correct
DPRO.US Draganfly Inc. Common Shares 20201002 0 2.125 2.445 2.125 2.38 13178 2.38 up up correct
DRIO.US DarioHealth Corp 20201002 0 16.78 16.85 15.9 16.5 122000 16.5 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20201002 0 50 50 50 50 0 50
DRNA.US Dicerna Pharmaceuticals Inc 20201002 0 18.29 18.86 18.02 18.08 438617 18.08 down down correct
DRRX.US DURECT Corporation 20201002 0 1.71 1.82 1.71 1.81 543600 1.81 up up correct
DRTT.US DIRTT Environmental Solutions Ltd 20201002 0 1.53 1.58 1.52 1.52 35100 1.52 down down correct
DSGX.US The Descartes Systems Group Inc 20201002 0 56.76 57.38 55.28 55.84 126869 55.84 down down correct
DSKE.US Daseke Inc 20201002 0 5.52 6.06 5.4 6.03 404100 6.03 up up correct
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20201002 0 0.14 0.1591 0.14 0.15 19601 0.15 up up correct
DSPG.US DSP Group Inc 20201002 0 13.42 13.46 13.07 13.09 87805 13.09 down down correct
DSWL.US Deswell Industries Inc 20201002 0 2.76 2.76 2.71 2.75 3181 2.5621 down down correct
DTEA.US DAVIDsTEA Inc 20201002 0 1.11 1.22 1.11 1.165 196800 1.165 up up correct
DTIL.US Precision BioSciences Inc 20201002 0 6.02 6.31 5.9 5.98 518400 5.98 down down correct
DTSS.US Datasea Inc 20201002 0 3.16 3.22 3.14 3.2 7209 3.2 up up correct
DTST.US Data Storage Corporation 20201002 0 0.1438 0.1698 0.1438 0.1452 9501 0.1452 up up correct
DUO.US Fangdd Network Group Ltd 20201002 0 7.03 7.26 6.88 7.26 8448 7.26 up up correct
DUOT.US Duos Technologies Group Inc 20201002 0 3.61 3.82 3.4501 3.82 32636 3.82 up down incorrect
DVAX.US Dynavax Technologies Corporation 20201002 0 4.1 4.335 4.07 4.22 1999955 4.22 up up correct
DVCR.US Diversicare Healthcare Services Inc 20201002 0 1.75 1.75 1.75 1.75 5000 1.75
DWSN.US Dawson Geophysical Company 20201002 0 1.71 1.8 1.66 1.77 32500 1.77 up up correct
DXCM.US DexCom Inc 20201002 0 396.99 401.6 379.11 384.52 1321177 384.52 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20201002 0 0.255 0.2984 0.255 0.271 3589009 0.271 up up correct
DXPE.US DXP Enterprises Inc 20201002 0 15.88 17.03 15.85 16.89 106200 16.89 up up correct
DXYN.US The Dixie Group Inc 20201002 0 0.88 0.92 0.88 0.92 42100 0.92 up up correct
DYAI.US Dyadic International Inc 20201002 0 7.28 7.5 7.12 7.22 67980 7.22 down down correct
DYN.US Dyne Therapeutics Inc 20201002 0 19.26 21.03 18.3601 19.05 351585 19.05 down down correct
DYNT.US Dynatronics Corporation 20201002 0 0.69 0.76 0.69 0.73 656200 0.73 up down incorrect
DZSI.US DZS Inc 20201002 0 9.55 9.77 9.29 9.41 15900 9.41 down down correct
EA.US Electronic Arts Inc 20201002 0 131.37 132.24 127.71 129.07 1751296 128.2608 down down correct
EAST.US Eastside Distilling Inc 20201002 0 1.15 1.19 1.15 1.16 41200 1.16 up up correct
EBAY.US eBay Inc 20201002 0 51.61 52.4299 51.19 51.68 5456738 50.9517 up up correct
EBAYL.US eBay Inc. NT 56 20201002 0 25.65 25.78 25.65 25.73 77294 24.988 up up correct
EBIX.US Ebix Inc 20201002 0 21.23 21.56 20.9 21.35 159966 21.0776 up down incorrect
EBMT.US Eagle Bancorp Montana Inc 20201002 0 17.43 18.5 17.43 18.27 18801 17.8196 up down incorrect
EBON.US Ebang International Holdings Inc 20201002 0 10.36 10.49 9.35 9.38 354200 9.38 down down correct
EBSB.US Meridian Bancorp Inc 20201002 0 10.31 10.83 10.264 10.78 78281 10.5606 up up correct
EBTC.US Enterprise Bancorp Inc 20201002 0 20.41 21.39 20.41 21.06 4950 20.4472 up up correct
ECHO.US Echo Global Logistics Inc 20201002 0 25.24 26.46 25.2 26.3 219166 26.3 up up correct
ECOL.US US Ecology Inc 20201002 0 31.92 33.69 30.75 33.43 192039 33.43 up up correct
ECOLW.US US Ecology Inc 20201002 0 5 5.76 4.99 5.57 66261 5.57 up up correct
ECOR.US electroCore Inc 20201002 0 1.83 1.948 1.77 1.89 502442 1.89 up up correct
ECPG.US Encore Capital Group Inc 20201002 0 38.41 39.68 38.39 39.04 275927 39.04 up up correct
EDAP.US EDAP TMS S.A 20201002 0 4.49 4.5599 4.4 4.5 23823 4.5 up down incorrect
EDIT.US Editas Medicine Inc 20201002 0 27.2 28.05 27.01 27.07 732400 27.07 down down correct
EDRY.US EuroDry Ltd 20201002 0 4.17 4.27 4.05 4.171 17900 4.171 up up correct
EDSA.US Edesa Biotech Inc 20201002 0 7.8 8.19 7.79 8.14 87000 8.14 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20201002 0 3 3.095 3 3.07 28700 3.07 up up correct
EDUC.US Educational Development Corporation 20201002 0 17.31 18.19 17 17.18 53458 16.4881 down down correct
EEFT.US Euronet Worldwide Inc 20201002 0 89.83 93.0172 89.83 92.41 213469 92.41 up down incorrect
EFOI.US Energy Focus Inc 20201002 0 6.57 7.1199 6.57 6.7 41497 6.7 up up correct
EFSC.US Enterprise Financial Services Corp 20201002 0 26.99 28.52 26.99 28.17 87337 27.5834 up down incorrect
EGAN.US eGain Corporation 20201002 0 13.99 14.44 13.82 13.89 83599 13.89 down down correct
EGBN.US Eagle Bancorp Inc 20201002 0 26.38 28.01 26.38 27.83 106510 27.0007 up up correct
EGLE.US Eagle Bulk Shipping Inc 20201002 0 16.39 18.06 16.39 17.89 73683 16.9948 up up correct
EGLX.US Enthusiast Gaming Holdings Inc 20201002 0 1.18 1.21 1.1672 1.21 13125 1.21 up up correct
EGRX.US Eagle Pharmaceuticals Inc 20201002 0 42.47 42.97 40.39 41.72 166081 41.72 down down correct
EH.US EHang Holdings Limited 20201002 0 8 8.035 7.92 8 40300 8
EHTH.US eHealth Inc 20201002 0 82.5 89.53 82.38 88.66 986248 88.66 up up correct
EIGR.US Eiger BioPharmaceuticals Inc 20201002 0 8.07 8.34 7.57 7.98 495100 7.98 down down correct
EIOAX.US EIOAX 20201002 0 9.31 9.31 9.31 9.31 0 9.1261
EIOMX.US EIOMX 20201002 0 9.22 9.22 9.22 9.22 0 8.9928
EKSO.US Ekso Bionics Holdings Inc 20201002 0 4.26 4.44 4.25 4.39 50809 4.39 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20201002 0 0.936 0.938 0.812 0.9 69389 16.2 down down correct
ELMS.US Forum Merger III Corp 20201002 0 9.84 9.86 9.8 9.8 292665 9.8 down down correct
ELMSW.US Electric Last Mile Solutions Inc 20201002 0 10.4 10.45 10.38 10.45 10700 10.45 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20201002 0 2.63 2.7424 2.63 2.68 16444 2.68 up up correct
ELSE.US Electro 20201002 0 3.48 3.48 3.48 3.48 257 3.48
ELTK.US Eltek Ltd 20201002 0 4.69 4.8 4.665 4.68 10029 4.68 down down correct
EMCF.US Emclaire Financial Corp 20201002 0 25.01 26.25 25 26.25 726 24.842 up up correct
EMKR.US EMCORE Corporation 20201002 0 3.1759 3.26 3.1759 3.25 13169 3.25 up up correct
EML.US The Eastern Company 20201002 0 19.44 20.79 19.44 19.86 4145 19.4522 up up correct
ENDP.US Endo International plc 20201002 0 3.27 3.465 3.2022 3.42 4532428 3.42 up up correct
ENG.US ENGlobal Corporation 20201002 0 0.82 0.85 0.77 0.83 53400 0.83 up up correct
ENLV.US Enlivex Therapeutics Ltd 20201002 0 8.74 10.82 8.43 10.35 5192913 10.35 up up correct
ENOB.US Enochian Biosciences Inc 20201002 0 3.46 3.595 3.45 3.55 46303 3.55 up up correct
ENPH.US Enphase Energy Inc 20201002 0 85.61 92.57 85.16 90.43 4115769 90.43 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20201002 0 10.795 10.795 10.795 10.795 454 10.795
ENSG.US The Ensign Group Inc 20201002 0 55.39 56.9 55 56.39 130747 56.2445 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20201002 0 45.9 46.255 44.495 45.41 180253 45.41 down down correct
ENTG.US Entegris Inc 20201002 0 75.04 76.98 75.035 75.92 1016420 75.6374 up up correct
ENTX.US Entera Bio Ltd 20201002 0 1.21 1.24 1.21 1.24 16913 1.24 up up correct
ENVB.US Enveric Biosciences Inc 20201002 0 1.2 1.31 1.2 1.31 108983 5.24 up up correct
EOLS.US Evolus Inc 20201002 0 3.99 4.308 3.91 4.18 463500 4.18 up up correct
EPAY.US Bottomline Technologies (de) Inc 20201002 0 42.23 42.83 41.77 42.28 199253 42.28 up up correct
EPIX.US ESSA Pharma Inc 20201002 0 6.86 7.08 6.28 6.55 67400 6.55 down down correct
EPSN.US Epsilon Energy Ltd 20201002 0 3.03 3.08 3.03 3.08 5811 3.08 up up correct
EPZM.US Epizyme Inc 20201002 0 11.3 11.78 11.03 11.03 586578 11.03 down down correct
EQ.US Equillium Inc 20201002 0 5.8 6.09 5.72 6 203603 6 up down incorrect
EQBK.US Equity Bancshares Inc 20201002 0 15.46 16.1 15.3 15.85 25470 15.8131 up down incorrect
EQIX.US Equinix Inc. (REIT) 20201002 0 764.38 779.81 760.34 778 446659 763.3895 up up correct
EQOS.US Diginex Limited 20201002 0 8.8 8.999 6.8 6.8 142651 6.8 down up incorrect
ERES.US East Resources Acquisition Company 20201002 0 9.71 9.77 9.71 9.77 212800 9.77 up down incorrect
ERESU.US East Resources Acquisition Company 20201002 0 10 10.06 9.975 9.995 672600 9.995 down down correct
ERESW.US East Resources Acquisition Company 20201002 0 0.602 0.66 0.6 0.62 124259 0.62 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20201002 0 10.52 10.655 10.5 10.61 5451639 10.4066 up up correct
ERIE.US Erie Indemnity Company 20201002 0 208.07 215.04 199.15 213.25 39116 207.3584 up up correct
ERII.US Energy Recovery Inc 20201002 0 8.15 8.48 8.15 8.39 115530 8.39 up up correct
ERYP.US ERYTECH Pharma S.A 20201002 0 6 6.075 5.56 5.56 2598 5.56 down down correct
ESBK.US Elmira Savings Bank 20201002 0 10.8693 10.8693 10.8693 10.8693 516 10.3367
ESCA.US Escalade Incorporated 20201002 0 19.03 19.66 18.65 18.73 14339 18.1187 down down correct
ESEA.US Euroseas Ltd 20201002 0 2.52 2.73 2.52 2.65 70400 2.65 up up correct
ESGR.US Enstar Group Limited 20201002 0 161 165.63 161 164.37 32600 164.37 up up correct
ESGRO.US Enstar Group Limited 20201002 0 26.52 26.8291 26.3 26.39 15714 24.3523 down down correct
ESGRP.US Enstar Group Limited 20201002 0 26.6 26.92 26.5101 26.84 18628 24.8679 up up correct
ESLT.US Elbit Systems Ltd 20201002 0 119.55 121.5569 119.55 120.96 11899 119.0639 up up correct
ESPR.US Esperion Therapeutics Inc 20201002 0 35.2 35.76 34.1 34.18 427455 34.18 down down correct
ESQ.US Esquire Financial Holdings Inc 20201002 0 15.36 15.43 15.115 15.43 4100 15.43 up up correct
ESSA.US ESSA Bancorp Inc 20201002 0 12.16 12.5 12.16 12.3 7922 11.8689 up down incorrect
ESSC.US East Stone Acquisition Corporation 20201002 0 9.85 9.86 9.8 9.8 31100 9.8 down down correct
ESSCR.US East Stone Acquisition Corporation 20201002 0 0.21 0.25 0.19 0.25 20068 0.25 up up correct
ESSCU.US East Stone Acquisition Corporation 20201002 0 10.13 10.15 10.12 10.13 30100 10.13
ESSCW.US East Stone Acquisition Corporation 20201002 0 0.17 0.18 0.165 0.1776 29163 0.1776 up up correct
ESTA.US Establishment Labs Holdings Inc 20201002 0 18.42 19.46 17.69 18.72 12500 18.72 up up correct
ESXB.US Community Bankers Trust Corporation 20201002 0 5.02 5.26 5.02 5.16 33719 4.9785 up up correct
ET.US PE 20201002 0 17.4 18.7 17.4 18.67 178367 17.5028 up up correct
ETAC.US E.Merge Technology Acquisition Corp 20201002 0 9.76 9.76 9.73 9.75 899600 9.75 down down correct
ETACU.US E.Merge Technology Acquisition Corp 20201002 0 10.02 10.1 9.435 10.06 197600 10.06 up up correct
ETACW.US E.Merge Technology Acquisition Corp 20201002 0 0.925 0.94 0.9 0.9 22870 0.9 down down correct
ETNB.US 89bio Inc 20201002 0 24.66 25.99 24.6 25.75 125100 25.75 up down incorrect
ETON.US Eton Pharmaceuticals Inc 20201002 0 6.73 7.26 6.72 6.96 575200 6.96 up up correct
ETSY.US Etsy Inc 20201002 0 127.49 133.33 127.27 131.63 3783142 131.63 up up correct
ETTX.US Entasis Therapeutics Holdings Inc 20201002 0 2.04 2.2 2.04 2.145 157641 2.145 up down incorrect
EVBG.US Everbridge Inc 20201002 0 125.22 127.645 119.65 121.53 568000 121.53 down down correct
EVER.US EverQuote Inc 20201002 0 39.15 39.929 38.16 39.05 218400 39.05 down down correct
EVFM.US Evofem Biosciences Inc 20201002 0 2.27 2.6 2.26 2.56 3714020 2.56 up up correct
EVGN.US Evogene Ltd 20201002 0 3.69 3.88 3.55 3.7 1368900 3.7 up up correct
EVK.US Ever 20201002 0 0.846 0.846 0.8012 0.81 601 0.81 down down correct
EVLO.US Evelo Biosciences Inc 20201002 0 5.3 5.49 4.89 5.01 79500 5.01 down down correct
EVLV.US Newhold Investment Corp 20201002 0 9.74 9.92 9.73 9.92 215044 9.92 up up correct
EVOK.US Evoke Pharma Inc 20201002 0 4.37 4.51 4.32 4.39 200800 4.39 up up correct
EVOL.US Evolving Systems Inc 20201002 0 1.16 1.19 1.12 1.14 20300 1.14 down down correct
EVOP.US EVO Payments Inc 20201002 0 24.11 24.65 23.62 24.3 231200 24.3 up up correct
EWBC.US East West Bancorp Inc 20201002 0 32 33.9 31.9 33.57 548633 32.7159 up up correct
EXAS.US Exact Sciences Corporation 20201002 0 103.28 108.78 103 105.6 2450218 105.6 up up correct
EXC.US Exelon Corporation 20201002 0 35.5517 36.195 35.22 35.94 5178773 34.4414 up down incorrect
EXEL.US Exelixis Inc 20201002 0 24.14 24.5 23.37 23.4 1780800 23.4 down down correct
EXLS.US ExlService Holdings Inc 20201002 0 64.22 66.76 64.22 66.24 89952 66.24 up up correct
EXPD.US Expeditors International of Washington Inc 20201002 0 88.53 90.1 88.31 89.65 840977 88.3067 up up correct
EXPE.US Expedia Group Inc 20201002 0 89.215 92.51 88.42 92.09 1891189 92.09 up down incorrect
EXPI.US eXp World Holdings Inc 20201002 0 43.33 44.56 41 43.73 1285283 21.8278 up up correct
EXPO.US Exponent Inc 20201002 0 70.96 72.07 70.72 70.74 204644 70.0289 down down correct
EXTR.US Extreme Networks Inc 20201002 0 3.84 4.02 3.84 4 406700 4 up up correct
EYE.US National Vision Holdings Inc 20201002 0 38.52 39.954 37.337 39.68 295400 39.68 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20201002 0 3.88 4.04 3.68 3.82 21725 3.82 down up incorrect
EYEN.US Eyenovia Inc 20201002 0 3.1 3.168 3.06 3.13 88500 3.13 up up correct
EYES.US Second Sight Medical Products Inc 20201002 0 0.85 0.92 0.85 0.8937 225663 0.8937 up up correct
EYESW.US Second Sight Medical Products Inc. Warrants 20201002 0 0.0794 0.0794 0.0685 0.0685 1895 0.0685 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20201002 0 0.5029 0.5186 0.4944 0.5079 842864 5.079 up up correct
EZPW.US EZCORP Inc 20201002 0 4.92 5.07 4.89 5 233015 5 up down incorrect
FAMI.US Farmmi Inc 20201002 0 0.87 0.9 0.85 0.88 132100 0.88 up up correct
FANG.US Diamondback Energy Inc 20201002 0 28.17 30.97 28.05 30.47 3746778 29.4979 up up correct
FANH.US Fanhua Inc 20201002 0 16.72 17 16.68 16.83 92613 15.5079 up up correct
FARM.US Farmer Bros. Co 20201002 0 4.47 4.68 4.42 4.64 68151 4.64 up up correct
FARO.US FARO Technologies Inc 20201002 0 60.94 62.41 60.94 61.96 63408 61.96 up up correct
FAST.US Fastenal Company 20201002 0 44.26 44.83 44.1 44.54 3767342 42.9965 up up correct
FAT.US FAT Brands Inc 20201002 0 5.65 5.65 5.3 5.52 24241 5.2678 down down correct
FATBP.US FAT Brands Inc 20201002 0 14.5 14.5 14.5 14.5 1400 12.7268
FATBW.US FAT Brands Inc 20201002 0 1.3 1.3 1.3 1.3 60 1.3
FATE.US Fate Therapeutics Inc 20201002 0 39.16 40.08 38.02 38.09 1191373 38.09 down up incorrect
FB.US Meta Platforms Inc. 20201002 0 261.21 265.15 259.18 259.94 16367600 259.94 down down correct
FBIO.US Fortress Biotech Inc 20201002 0 3.9 4.13 3.85 3.95 998500 3.95 up down incorrect
FBIOP.US Fortress Biotech Inc 20201002 0 18.95 18.95 18.75 18.89 11228 16.6468 down down correct
FBIZ.US First Business Financial Services Inc 20201002 0 14.12 14.75 14.12 14.7 9842 14.1648 up down incorrect
FBMS.US The First Bancshares Inc 20201002 0 21.09 21.905 21.09 21.82 38207 21.3849 up down incorrect
FBNC.US First Bancorp 20201002 0 20.44 21.82 20.44 21.76 117600 21.339 up up correct
FBRX.US Forte Biosciences Inc 20201002 0 43.1 47.85 42.7491 46.4 57816 46.4 up up correct
FCAP.US First Capital Inc 20201002 0 58.43 58.43 56.85 56.85 1653 55.3562 down down correct
FCBC.US First Community Bankshares Inc 20201002 0 17.78 18.5 17.78 18.39 21945 17.5119 up up correct
FCCO.US First Community Corporation 20201002 0 13.5 13.71 12.95 13.66 5548 13.2067 up down incorrect
FCCY.US 1st Constitution Bancorp 20201002 0 11.66 12.065 11.62 11.79 6268 11.4872 up up correct
FCEL.US FuelCell Energy Inc 20201002 0 2.02 2.07 1.98 2.02 22416230 2.02
FCFS.US FirstCash Inc 20201002 0 58.19 60.9 58.1 60.54 188616 59.3464 up up correct
FCNCA.US First Citizens BancShares Inc 20201002 0 315.75 333.355 315.75 329.7 31999 328.6923 up up correct
FCNCP.US First Citizens BancShares Inc 20201002 0 27.09 27.15 26.905 27.03 17600 25.3789 down down correct
FCRD.US First Eagle Alternative Capital BDC Inc 20201002 0 2.38 2.44 2.38 2.44 42500 2.169 up up correct
FCREX.US FCREX 20201002 0 12.29 12.29 12.29 12.29 0 11.4942
FCRIX.US FCRIX 20201002 0 12.32 12.32 12.32 12.32 0 11.4858
FCRUX.US FCRUX 20201002 0 12.28 12.28 12.28 12.28 0 12.28
FDBC.US Fidelity D & D Bancorp Inc 20201002 0 46.57 48.11 46.57 46.71 4519 45.4166 up up correct
FDUS.US Fidus Investment Corporation 20201002 0 10.04 10.3998 9.96 10.37 167025 9.2274 up up correct
FDUSG.US FDUSG 20201002 0 24.48 25.24 24.45 24.45 1300 22.8729 down down correct
FDUSZ.US Fidus Investment Corporation 20201002 0 24.78 24.78 24.75 24.78 9500 23.0232
FEIM.US Frequency Electronics Inc 20201002 0 10.05 10.29 9.85 10.01 9100 10.01 down down correct
FELE.US Franklin Electric Co. Inc 20201002 0 57.75 59.89 57.75 59.35 131026 58.7012 up up correct
FENC.US Fennec Pharmaceuticals Inc 20201002 0 6.19 6.3278 5.935 5.99 112978 5.99 down down correct
FEYE.US Mandiant Inc 20201002 0 12.31 12.82 12.3 12.38 2703614 12.38 up up correct
FFBC.US First Financial Bancorp 20201002 0 11.89 12.43 11.89 12.34 348972 11.7111 up up correct
FFBW.US FFBW Inc 20201002 0 9.56 9.56 9.56 9.56 300 9.56
FFHL.US Fuwei Films (Holdings) Co. Ltd 20201002 0 3.65 3.79 3.52 3.725 8651 3.725 up up correct
FFIC.US Flushing Financial Corporation 20201002 0 10.58 11.14 10.55 11.13 79089 10.6005 up up correct
FFIE.US Faraday Future Intelligent Electric Inc 20201002 0 9.75 9.76 9.75 9.75 356600 9.75
FFIN.US First Financial Bankshares Inc 20201002 0 27.61 28.925 27.61 28.66 301706 28.2153 up up correct
FFIV.US F5 Networks Inc 20201002 0 122.41 123.38 121.77 122.5 471123 122.5 up up correct
FFNW.US First Financial Northwest Inc 20201002 0 9.08 9.32 9.03 9.15 6420 8.8076 up down incorrect
FFWM.US First Foundation Inc 20201002 0 13.05 13.47 12.97 13.44 117239 13.1781 up up correct
FGBI.US First Guaranty Bancshares Inc 20201002 0 12.4 12.59 12.4 12.59 2364 10.976 up up correct
FGEN.US FibroGen Inc 20201002 0 40.46 41.67 40.28 41.36 1003753 41.36 up up correct
FGF.US FG Financial Group Inc 20201002 0 3.84 3.84 3.84 3.84 158 3.84
FGFPP.US FG Financial Group Inc 20201002 0 24.69 24.69 24.69 24.69 0 22.3295
FHB.US First Hawaiian Inc 20201002 0 14.18 15.03 14.18 14.96 1308498 14.2319 up up correct
FIBK.US First Interstate BancSystem Inc 20201002 0 31.49 33.3 31.49 33.04 215298 31.4617 up up correct
FINW.US FinWise Bancorp Common Stock 20201002 0 158.325 158.325 158.325 158.325 0 158.325
FISI.US Financial Institutions Inc 20201002 0 15.25 16.06 15.08 16 45548 15.2746 up up correct
FISV.US Fiserv Inc 20201002 0 101.9 102.95 100.9 101.65 3257248 101.65 down down correct
FITB.US Fifth Third Bancorp 20201002 0 20.52 22.045 20.52 21.89 6405332 21.2187 up down incorrect
FITBI.US Fifth Third Bancorp 20201002 0 26.95 27.27 26.8884 27.21 39878 25.687 up up correct
FITBO.US Fifth Third Bancorp 20201002 0 26.43 26.71 26.43 26.58 28800 25.3922 up down incorrect
FITBP.US Fifth Third Bancorp 20201002 0 26.48 26.71 26.48 26.64 7500 25.1963 up up correct
FIVE.US Five Below Inc 20201002 0 126 130.85 125.31 129.42 635344 129.42 up up correct
FIVN.US Five9 Inc 20201002 0 128.88 134.96 128.009 132.06 670642 132.06 up up correct
FIXX.US Homology Medicines Inc 20201002 0 10.78 11.32 10.7 10.95 280000 10.95 up up correct
FIZZ.US National Beverage Corp 20201002 0 69.86 71.34 69.67 69.96 395538 30.9468 up up correct
FKWL.US Franklin Wireless Corp 20201002 0 16.4 16.4 16.01 16.4 3766 16.4
FLDM.US Fluidigm Corporation 20201002 0 7.6 8.4901 7.55 8.41 2738810 8.41 up down incorrect
FLEX.US Flex Ltd 20201002 0 11.09 11.32 11.0521 11.17 1946754 11.17 up up correct
FLGT.US Fulgent Genetics Inc 20201002 0 39.41 40.81 39.25 39.97 564000 39.97 up up correct
FLIC.US The First of Long Island Corporation 20201002 0 14.65 15.4 14.65 15.14 74743 14.4099 up up correct
FLL.US Full House Resorts Inc 20201002 0 1.95 2.01 1.9 2 61600 2 up up correct
FLMN.US Falcon Minerals Corporation 20201002 0 2.42 2.589 2.4 2.46 61959 2.1587 up up correct
FLMNW.US Falcon Minerals Corporation WT EXP 072122 20201002 0 0.0702 0.0702 0.07 0.07 5000 0.07 down down correct
FLNT.US Fluent Inc 20201002 0 2.5 2.69 2.44 2.51 132000 2.51 up up correct
FLUX.US Flux Power Holdings Inc 20201002 0 6.33 7.3672 6.15 7.3 401837 7.3 up up correct
FLWS.US 1 20201002 0 25.15 26.37 24.93 26.24 522421 26.24 up up correct
FLXN.US Flexion Therapeutics Inc 20201002 0 10.2 10.52 10.08 10.13 477815 10.13 down up incorrect
FLXS.US Flexsteel Industries Inc 20201002 0 24.42 25.28 23.84 24.11 131817 23.6019 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20201002 0 19.85 20.5195 19.85 20.21 5206 19.4972 up up correct
FMBH.US First Mid Bancshares Inc 20201002 0 24.67 25.82 24.6 25.59 11464 24.7387 up down incorrect
FMBI.US First Midwest Bancorp Inc 20201002 0 10.61 11.15 10.61 11.1 490074 10.6923 up down incorrect
FMBIO.US First Midwest Bancorp Inc 20201002 0 27.33 27.55 27.13 27.52 65300 25.4454 up up correct
FMBIP.US First Midwest Bancorp Inc 20201002 0 26.95 27.0232 26.95 27.01 42438 24.9653 up up correct
FMNB.US Farmers National Banc Corp 20201002 0 10.965 11.46 10.5465 11.42 108836 11.0159 up up correct
FMTX.US Forma Therapeutics Holdings Inc 20201002 0 48.85 49.663 47.25 47.29 92800 47.29 down down correct
FNCB.US FNCB Bancorp Inc 20201002 0 5.3 5.56 5.16 5.52 13662 5.292 up up correct
FNHC.US FedNat Holding Company 20201002 0 6.18 6.42 6.16 6.17 32472 6.0838 down down correct
FNKO.US Funko Inc 20201002 0 5.67 5.75 5.52 5.74 570300 5.74 up up correct
FNLC.US The First Bancorp Inc 20201002 0 20.74 22 20.705 21.86 13056 20.6142 up up correct
FNWB.US First Northwest Bancorp 20201002 0 9.78 9.97 9.65 9.77 29368 9.5909 down down correct
FNWD.US Finward Bancorp Common Stock 20201002 0 30.65 30.65 30.65 30.65 500 29.7356
FOCS.US Focus Financial Partners Inc 20201002 0 32.13 33.54 32.13 32.95 220100 32.95 up up correct
FOLD.US Amicus Therapeutics Inc 20201002 0 13.79 14.01 13.47 13.47 1352284 13.47 down down correct
FONR.US FONAR Corporation 20201002 0 20.87 22.22 20.67 21.69 12264 21.69 up up correct
FORD.US Forward Industries Inc 20201002 0 1.41 1.45 1.38 1.44 66145 1.44 up up correct
FORM.US FormFactor Inc 20201002 0 24.99 25.66 24.89 25.23 595766 25.23 up up correct
FORR.US Forrester Research Inc 20201002 0 32.77 33.79 32.05 33.62 18500 33.62 up up correct
FOSL.US Fossil Group Inc 20201002 0 5.55 5.95 5.51 5.91 629197 5.91 up up correct
FOX.US Fox Corporation 20201002 0 27.91 28.415 27.64 28.17 1110283 27.8122 up up correct
FOXA.US Fox Corporation 20201002 0 27.68 28.36 26.915 28.08 4330875 27.7466 up up correct
FOXF.US Fox Factory Holding Corp 20201002 0 74.33 78.72 74.01 78.28 288942 78.28 up up correct
FPAY.US FlexShopper Inc 20201002 0 1.72 1.755 1.7182 1.74 115187 1.74 up up correct
FRAF.US Franklin Financial Services Corporation 20201002 0 21.54 21.6822 21.31 21.51 2624 20.3897 down up incorrect
FRBA.US First Bank 20201002 0 6.41 6.4685 6.2825 6.44 9883 6.3453 up up correct
FRBK.US Republic First Bancorp Inc 20201002 0 2 2.12 1.96 2.09 193600 2.09 up up correct
FREE.US Whole Earth Brands Inc 20201002 0 8.36 8.51 8.298 8.45 216400 8.45 up up correct
FREEW.US FREEW 20201002 0 0.88 0.99 0.88 0.9637 67953 0.9637 up up correct
FREQ.US Frequency Therapeutics Inc 20201002 0 18.92 19.76 18.6 18.65 128200 18.65 down down correct
FRG.US Franchise Group Inc 20201002 0 25.14 25.78 25.12 25.62 182700 24.496 up down incorrect
FRGAP.US Franchise Group Inc 20201002 0 24.9 25 24.85 24.85 18500 23.1155 down down correct
FRGI.US Fiesta Restaurant Group Inc 20201002 0 9.01 9.18 8.91 8.93 83551 8.93 down down correct
FRHC.US Freedom Holding Corp 20201002 0 24.31 24.48 24.08 24.38 112683 24.38 up up correct
FRLN.US Freeline Therapeutics Holdings plc 20201002 0 15.4 16.215 15.35 15.46 81447 15.46 up up correct
FRME.US First Merchants Corporation 20201002 0 23.19 24.53 23.19 24.34 215781 23.5227 up down incorrect
FROG.US JFrog Ltd 20201002 0 75 78.69 74 75.75 902591 75.75 up up correct
FROPX.US FROPX 20201002 0 17.38 17.38 17.38 17.38 0 15.3351
FRPH.US FRP Holdings Inc 20201002 0 40.95 42.67 40.3 42.44 10900 42.44 up up correct
FRPT.US Freshpet Inc 20201002 0 110.64 113.94 110.001 112.83 241262 112.83 up up correct
FRST.US Primis Financial Corp 20201002 0 8.71 9.28 8.6633 9.23 92972 8.8921 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20201002 0 0.932 0.98 0.91 0.93 1729300 0.93 down down correct
FRTA.US Forterra Inc 20201002 0 11.67 12.58 11.45 12.39 593900 12.39 up up correct
FSBW.US FS Bancorp Inc 20201002 0 40.3 42.1 39.25 42.1 4294 20.6529 up up correct
FSEA.US First Seacoast Bancorp 20201002 0 7.61 7.61 7.61 7.61 0 7.61
FSFG.US First Savings Financial Group Inc 20201002 0 51.81 53.1 51.81 53.1 1319 17.3698 up up correct
FSLR.US First Solar Inc 20201002 0 67.01 69.32 66.71 67.24 1329465 67.24 up up correct
FSTR.US L.B. Foster Company 20201002 0 13.1 14.17 12.151 13.98 28582 13.98 up up correct
FSTX.US F 20201002 0 1.31 1.35 1.28 1.33 28869 5.32 up up correct
FSV.US FirstService Corporation 20201002 0 132.3 132.77 131.38 132.09 48589 131.4959 down down correct
FTDR.US Frontdoor Inc 20201002 0 40.59 41.68 39.38 41.36 414400 41.36 up down incorrect
FTEK.US Fuel Tech Inc 20201002 0 0.821 0.8311 0.8149 0.83 79023 0.83 up down incorrect
FTFT.US Future FinTech Group Inc 20201002 0 2.08 2.19 2.03 2.13 25739 2.13 up up correct
FTHM.US Fathom Holdings Inc 20201002 0 16.6 18.03 15.96 17.85 70800 17.85 up up correct
FTNT.US Fortinet Inc 20201002 0 118.14 121.77 116.3 116.38 1176528 116.38 down down correct
FULC.US Fulcrum Therapeutics Inc 20201002 0 7.86 8 7.65 7.84 270000 7.84 down down correct
FULT.US Fulton Financial Corporation 20201002 0 9.16 9.72 9.16 9.69 1194852 9.2707 up up correct
FUNC.US First United Corporation 20201002 0 11.68 11.87 11.655 11.81 5510 11.3085 up up correct
FUND.US Sprott Focus Trust Inc 20201002 0 5.89 5.98 5.89 5.98 29306 5.3045 up up correct
FUSB.US First US Bancshares Inc 20201002 0 6.38 6.4721 6.37 6.44 3883 6.3457 up up correct
FUSN.US Fusion Pharmaceuticals Inc 20201002 0 11.91 12.4035 11.72 11.72 13691 11.72 down down correct
FUTU.US Futu Holdings Limited 20201002 0 28.215 28.79 27.52 27.62 1041500 27.62 down down correct
FUV.US Arcimoto Inc 20201002 0 6.3 6.59 6.03 6.2 779637 6.2 down down correct
FVCB.US FVCBankcorp Inc 20201002 0 10.12 10.6 9.92 10.53 13900 10.53 up up correct
FVE.US Five Star Senior Living Inc 20201002 0 4.82 5 4.75 4.96 37900 4.96 up down incorrect
FWBI.US First Wave BioPharma Inc 20201002 0 0.6975 0.7398 0.6975 0.7156 65109 0.7156 up up correct
FWONA.US Formula One Group 20201002 0 34.06 34.8 33.82 34.25 100900 34.25 up up correct
FWONK.US Formula One Group 20201002 0 36.43 37.61 36.06 37.07 565200 37.07 up up correct
FWRD.US Forward Air Corporation 20201002 0 57.57 59.545 57.06 59.21 197725 58.5116 up up correct
GABC.US German American Bancorp Inc 20201002 0 27.05 28.15 27.05 27.95 40431 27.1919 up up correct
GAIA.US Gaia Inc 20201002 0 9.9 10.31 9.85 9.94 33291 9.94 up up correct
GAIN.US Gladstone Investment Corporation 20201002 0 9 9.2 8.97 9.1 137369 8.2932 up up correct
GALT.US Galectin Therapeutics Inc 20201002 0 2.64 2.75 2.6 2.63 257500 2.63 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20201002 0 7.1 7.6 7.1 7.3 26886 7.3 up up correct
GAN.US GAN Limited 20201002 0 15.67 16.35 15.5 16.22 409727 16.22 up up correct
GASS.US StealthGas Inc 20201002 0 2.8 2.92 2.8 2.9 22300 2.9 up up correct
GBCI.US Glacier Bancorp Inc 20201002 0 31.79 33.78 31.4966 33.59 362786 32.2371 up up correct
GBDC.US Golub Capital BDC Inc 20201002 0 13.81 13.89 13.65 13.83 560451 12.5496 up down incorrect
GBIO.US Generation Bio Co 20201002 0 28.93 30 27.8 27.96 141300 27.96 down down correct
GBLI.US Global Indemnity Group LLC 20201002 0 20.43 20.99 20.43 20.71 6146 19.7939 up up correct
GBLIL.US Global Indemnity Limited SUB NT 47 20201002 0 25.89 26.0077 25.75 25.89 10684 24.0226
GBT.US Global Blood Therapeutics Inc 20201002 0 57.2 58.73 56.5 57 697400 57 down down correct
GCBC.US Greene County Bancorp Inc 20201002 0 21.5 21.65 21.5 21.57 10781 21.0974 up up correct
GCMG.US GCM Grosvenor Inc 20201002 0 10.41 10.41 10.3 10.37 128700 10.0808 down down correct
GCREX.US Griffin Institutional Access Real Estate 20201002 0 24.05 24.05 24.05 24.05 0 22.5213
GDEN.US Golden Entertainment Inc 20201002 0 13.33 14.33 13.33 14.17 111434 14.17 up up correct
GDRX.US GoodRx Holdings Inc 20201002 0 48 50.98 47.77 48.75 2693500 48.75 up up correct
GDS.US GDS Holdings Limited 20201002 0 81.44 83.49 81.16 82.76 686600 82.76 up up correct
GDYN.US Grid Dynamics Holdings Inc 20201002 0 8 8.48 7.96 8.16 74500 8.16 up up correct
GECC.US Great Elm Capital Corporation 20201002 0 3.01 3.12 3 3.03 281999 2.6286 up up correct
GECCM.US GECCM 20201002 0 22.973 23 22.5 22.5 1842 22.5 down down correct
GECCN.US Great Elm Capital 20201002 0 22.38 22.63 22.275 22.63 4500 20.8426 up up correct
GEG.US Great Elm Group Inc 20201002 0 2.3 2.57 2.3 2.49 2147 2.49 up down incorrect
GENC.US Gencor Industries Inc 20201002 0 11.14 11.65 11.11 11.42 15200 11.42 up down incorrect
GENE.US Genetic Technologies Limited 20201002 0 3.39 3.47 3.36 3.41 309755 3.41 up up correct
GEOS.US Geospace Technologies Corporation 20201002 0 5.95 6.2 5.95 6.18 26000 6.18 up up correct
GERN.US Geron Corporation 20201002 0 1.77 1.88 1.74 1.82 3255516 1.82 up down incorrect
GEVO.US Gevo Inc 20201002 0 0.8975 0.9438 0.8911 0.908 5694167 0.908 up up correct
GFED.US Guaranty Federal Bancshares Inc 20201002 0 13.9 14.085 13.9 14.085 947 13.5391 up up correct
GFN.US General Finance Corporation 20201002 0 6.37 6.6 6.12 6.39 10725 6.39 up up correct
GGAL.US Grupo Financiero Galicia S.A 20201002 0 7.29 7.46 7.16 7.29 551652 7.1556
GH.US Guardant Health Inc 20201002 0 106.99 109.9 106.66 108.22 712200 108.22 up down incorrect
GHSI.US Guardion Health Sciences Inc 20201002 0 1.32 1.644 1.26 1.392 4279083 1.392 up up correct
GIFI.US Gulf Island Fabrication Inc 20201002 0 3.4 3.4 3.35 3.4 38200 3.4
GIGM.US GigaMedia Limited 20201002 0 2.8 2.89 2.75 2.85 29900 2.85 up up correct
GIII.US G 20201002 0 13.32 14.49 13.1401 14.425 700978 14.425 up up correct
GILD.US Gilead Sciences Inc 20201002 0 63.297 63.84 62.15 62.17 7796644 58.9558 down down correct
GILT.US Gilat Satellite Networks Ltd 20201002 0 5.18 5.26 5.12 5.21 184249 4.4966 up up correct
GIREX.US Griffin Institutional Access Real Estate 20201002 0 24.98 24.98 24.98 24.98 0 23.3919
GLAD.US Gladstone Capital Corporation 20201002 0 7.5 7.69 7.45 7.64 112710 6.9475 up up correct
GLADL.US GLADL 20201002 0 24.99 24.99 24.507 24.99 1000 23.391
GLBFX.US GL Beyond Income Fund 20201002 0 0.78 0.78 0.78 0.78 0 0.78
GLBS.US Globus Maritime Limited 20201002 0 0.12 0.123 0.1168 0.1206 5706338 12.06 up up correct
GLBZ.US Glen Burnie Bancorp 20201002 0 10.67 10.67 10.67 10.67 496 10.2986
GLDD.US Great Lakes Dredge & Dock Corporation 20201002 0 9.21 9.47 9.101 9.4 173510 9.4 up up correct
GLG.US TD Holdings Inc 20201002 0 2.55 2.64 2.505 2.61 147391 2.61 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20201002 0 3.55 3.62 3.49 3.61 30366 3.61 up up correct
GLNG.US Golar LNG Limited 20201002 0 6.38 7.2 6.31 7.15 2459687 7.15 up up correct
GLPG.US Galapagos NV 20201002 0 139.77 143.6 139.71 142.02 142319 142.02 up down incorrect
GLPI.US Gaming and Leisure Properties Inc 20201002 0 37.26 38.25 37.01 37.81 1221245 35.4456 up up correct
GLRE.US Greenlight Capital Re Ltd 20201002 0 6.58 6.967 6.48 6.88 88510 6.88 up down incorrect
GLREX.US Griffin Inst Access Real Estate Fund Cla 20201002 0 24.8 24.8 24.8 24.8 0 23.2234
GLSI.US Greenwich LifeSciences Inc 20201002 0 4.5 4.5 4.25 4.29 17312 4.29 down down correct
GLYC.US GlycoMimetics Inc 20201002 0 3.07 3.22 3.06 3.13 115500 3.13 up up correct
GMBL.US Esports Entertainment Group Inc 20201002 0 4.09 4.29 3.93 4.25 215169 4.25 up up correct
GMBLW.US Esports Entertainment Group Inc 20201002 0 2.35 2.44 2.35 2.44 2717 2.44 up up correct
GMDA.US Gamida Cell Ltd 20201002 0 4.09 4.27 4.05 4.07 64900 4.07 down down correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20201002 0 24.51 24.51 24.51 24.51 0 22.952
GMTX.US Gemini Therapeutics Inc 20201002 0 11.2 11.2 10.85 10.85 3456 10.85 down down correct
GNCA.US Genocea Biosciences Inc 20201002 0 2.18 2.39 2.17 2.32 375500 2.32 up down incorrect
GNFT.US Genfit SA 20201002 0 4.47 4.73 4.46 4.61 78600 4.61 up up correct
GNLN.US Greenlane Holdings Inc 20201002 0 2.18 2.43 2.11 2.41 85500 2.41 up down incorrect
GNPX.US Genprex Inc 20201002 0 3.32 3.4 3.28 3.32 422161 3.32
GNSS.US Genasys Inc 20201002 0 6.03 6.1 5.84 5.98 101800 5.98 down down correct
GNTX.US Gentex Corporation 20201002 0 25.62 26.31 25.62 26.01 1095572 25.5368 up up correct
GNTY.US Guaranty Bancshares Inc 20201002 0 25 25.79 25 25.45 47518 22.4508 up down incorrect
GNUS.US Genius Brands International Inc 20201002 0 1.17 1.28 1.17 1.21 32199000 1.21 up up correct
GO.US Grocery Outlet Holding Corp 20201002 0 39.8 40.39 38.82 39.71 490200 39.71 down down correct
GOCO.US GoHealth Inc 20201002 0 13.71 14.99 13.61 14.64 1184810 14.64 up up correct
GOEV.US Canoo Inc 20201002 0 10.73 11.15 10.71 10.98 808205 10.98 up up correct
GOEVW.US Canoo Holdings Ltd 20201002 0 2.15 2.4 2.11 2.19 492747 2.19 up up correct
GOGL.US Golden Ocean Group Limited 20201002 0 4 4.12 4 4.08 331117 3.4805 up up correct
GOGO.US Gogo Inc 20201002 0 9.23 10.51 9.1 10.01 5405303 10.01 up down incorrect
GOOD.US Gladstone Commercial Corporation 20201002 0 16.87 17.69 16.68 17.625 171625 16.0909 up up correct
GOODN.US Gladstone Commercial Corporation 20201002 0 25 25.06 25 25.046 2500 23.1515 up up correct
GOOG.US Alphabet Inc 20201002 0 1462.03 1483.2 1450.92 1458.42 1284071 1458.42 down up incorrect
GOOGL.US Alphabet Inc 20201002 0 1459.63 1479.03 1447.35 1455.6 1561132 1455.6 down up incorrect
GOSS.US Gossamer Bio Inc 20201002 0 11.64 11.94 11.32 11.35 306800 11.35 down down correct
GOVX.US GeoVax Labs Inc 20201002 0 3.05 3.05 2.76 2.81 100168 2.81 down down correct
GOVXW.US GeoVax Labs Inc 20201002 0 0.7301 0.84 0.4917 0.8399 10600 0.8399 up up correct
GP.US GreenPower Motor Company Inc 20201002 0 12 12.96 11.8 12.31 457628 12.31 up up correct
GPP.US Green Plains Partners LP 20201002 0 7.08 7.23 6.9601 7.22 26433 6.703 up up correct
GPRE.US Green Plains Inc 20201002 0 14.93 15.9 14.1005 15.76 295478 15.76 up up correct
GPRO.US GoPro Inc 20201002 0 4.46 4.6 4.45 4.56 1103118 4.56 up down incorrect
GRAY.US Graybug Vision Inc 20201002 0 13.1 14 12.78 13.05 381100 13.05 down down correct
GRBK.US Green Brick Partners Inc 20201002 0 15.97 16.82 15.95 16.72 325455 16.72 up up correct
GRCY.US Greencity Acquisition Corporation 20201002 0 9.9 9.9 9.9 9.9 9100 9.9
GRCYU.US Greencity Acquisition Corporation 20201002 0 9.96 9.96 9.96 9.96 0 9.96
GRCYW.US Greencity Acquisition Corporation 20201002 0 0.2036 0.2036 0.17 0.2001 26297 0.2001 down down correct
GREE.US Greenidge Generation Holdings Inc 20201002 0 15.7391 16 15.1304 15.913 3922 15.913 up up correct
GRFS.US Grifols S.A 20201002 0 17.3 17.42 17.07 17.07 1513588 16.4247 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20201002 0 25.31 25.31 25.31 25.31 0 23.701
GRIL.US Muscle Maker Inc 20201002 0 1.48 1.66 1.47 1.62 524200 1.62 up up correct
GRIN.US Grindrod Shipping Holdings Ltd 20201002 0 3.8101 4.042 3.8101 4.042 2106 3.8427 up down incorrect
GRMN.US Garmin Ltd 20201002 0 93.75 95.75 93.74 94.93 501722 92.7274 up up correct
GRNQ.US Greenpro Capital Corp 20201002 0 1.02 1.1698 1.02 1.09 531822 1.09 up up correct
GRNV.US GreenVision Acquisition Corp 20201002 0 10.04 10.04 10.04 10.04 1700 10.04
GROW.US U.S. Global Investors Inc 20201002 0 2.45 2.52 2.425 2.5 22055 2.4689 up up correct
GRPN.US Groupon Inc 20201002 0 20.23 21.63 20.03 21.42 895703 21.42 up up correct
GRTS.US Gritstone bio Inc 20201002 0 2.67 2.79 2.64 2.66 562063 2.66 down down correct
GRTX.US Galera Therapeutics Inc 20201002 0 9.7 11.3 8.73 11.18 127100 11.18 up up correct
GRUB.US Just Eat Takeaway.com N.V. American Depositary Shares 20201002 0 11.21 11.35 11.185 11.3304 599737 22.6608 up up correct
GRVY.US Gravity Co. Ltd 20201002 0 120 123 112.6711 115.02 234569 115.02 down up incorrect
GRWG.US GrowGeneration Corp 20201002 0 14.81 15.43 14.52 15.18 1935900 15.18 up up correct
GSBC.US Great Southern Bancorp Inc 20201002 0 35.79 37.37 35.79 37.12 21033 35.9577 up down incorrect
GSHD.US Goosehead Insurance Inc 20201002 0 81.24 84.055 80.06 81.46 99247 80.3628 up up correct
GSIT.US GSI Technology Inc 20201002 0 5.56 5.72 5.56 5.6 19833 5.6 up up correct
GSKY.US GreenSky Inc 20201002 0 4.37 4.65 4.37 4.58 441400 4.58 up up correct
GSM.US Ferroglobe PLC 20201002 0 0.6379 0.67 0.62 0.64 488045 0.64 up up correct
GSMG.US Glory Star New Media Group Holdings Limited 20201002 0 2.75 2.9 2.75 2.9 6700 2.9 up up correct
GSMGW.US Glory Star New Media Group Holdings Limited 20201002 0 0.0598 0.0636 0.0598 0.0636 597 0.0636 up up correct
GSRDX.US GSRDX 20201002 0 9.45 9.45 9.45 9.45 0 8.9034
GSREX.US GSREX 20201002 0 9.44 9.44 9.44 9.44 0 8.9598
GSRHX.US GSRHX 20201002 0 9.85 9.85 9.85 9.85 0 9.4174
GSRJX.US GSRJX 20201002 0 9.45 9.45 9.45 9.45 0 9.0498
GSRQX.US GSRQX 20201002 0 9.59 9.59 9.59 9.59 0 9.1734
GT.US The Goodyear Tire & Rubber Company 20201002 0 8 8.44 7.96 8.355 3076322 8.355 up up correct
GTBP.US GT Biopharma Inc 20201002 0 0.2079 0.2079 0.18 0.1851 17292 3.1467 down down correct
GTEC.US Greenland Technologies Holding Corporation 20201002 0 2.4 2.4 2.15 2.15 17586 2.15 down up incorrect
GTH.US Genetron Holdings Limited 20201002 0 11.75 12.48 11.51 12 45000 12 up up correct
GTHX.US G1 Therapeutics Inc 20201002 0 11.44 12.05 11.33 11.705 688400 11.705 up up correct
GTIM.US Good Times Restaurants Inc 20201002 0 1.47 1.64 1.46 1.51 10900 1.51 up down incorrect
GTYH.US GTY Technology Holdings Inc 20201002 0 2.6 2.69 2.472 2.62 44000 2.62 up up correct
GURE.US Gulf Resources Inc 20201002 0 5.5 5.545 5.287 5.49 13440 5.49 down down correct
GVP.US GSE Systems Inc 20201002 0 1.03 1.08 1.01 1.05 12100 1.05 up up correct
GWGH.US GWG Holdings Inc 20201002 0 8.54 8.68 8.54 8.68 1600 8.68 up up correct
GWRS.US Global Water Resources Inc 20201002 0 10.68 10.92 10.63 10.63 9579 10.3948 down down correct
HA.US Hawaiian Holdings Inc 20201002 0 12.7 13.53 12.633 13.43 1032102 13.43 up down incorrect
HAFC.US Hanmi Financial Corporation 20201002 0 7.93 8.39 7.93 8.38 234989 8.0877 up up correct
HAIN.US The Hain Celestial Group Inc 20201002 0 35 35.8 34.325 35.63 520805 35.63 up up correct
HALL.US Hallmark Financial Services Inc 20201002 0 2.62 2.77 2.57 2.73 154300 2.73 up up correct
HALO.US Halozyme Therapeutics Inc 20201002 0 26.18 26.41 25.7 25.81 531137 25.81 down down correct
HAPP.US Happiness Biotech Group Limited 20201002 0 1.69 1.74 1.68 1.69 301800 1.69
HARP.US Harpoon Therapeutics Inc 20201002 0 16.65 16.88 16.24 16.43 96200 16.43 down up incorrect
HAS.US Hasbro Inc 20201002 0 81.37 84.13 80.2429 82.97 812805 80.0237 up up correct
HAYN.US Haynes International Inc 20201002 0 17.01 17.86 17 17.74 78618 17.1346 up up correct
HBAN.US Huntington Bancshares Incorporated 20201002 0 8.96 9.38 8.91 9.33 9099548 8.8581 up up correct
HBCP.US Home Bancorp Inc 20201002 0 24.1 25.3 24.1 25.16 5941 24.3435 up up correct
HBIO.US Harvard Bioscience Inc 20201002 0 2.95 3.0887 2.93 3.05 64168 3.05 up up correct
HBMD.US Howard Bancorp Inc 20201002 0 9.1 9.33 9.1 9.3 20792 9.3 up up correct
HBNC.US Horizon Bancorp Inc 20201002 0 9.91 10.46 9.85 10.44 76305 10.1343 up up correct
HBP.US Huttig Building Products Inc 20201002 0 2.17 2.28 2.17 2.24 5900 2.24 up up correct
HBT.US HBT Financial Inc 20201002 0 11.28 11.6 11.28 11.55 29900 11.0187 up up correct
HCAT.US Health Catalyst Inc 20201002 0 36.3 37.04 35.86 36.21 486100 36.21 down down correct
HCCC.US Healthcare Capital Corp 20201002 0 6 6 6 6 0 6
HCCI.US Heritage 20201002 0 13.51 14.2 13.05 13.96 23000 13.96 up up correct
HCDI.US Harbor Custom Development Inc 20201002 0 5.29 5.53 5.05 5.05 19900 5.05 down down correct
HCKT.US The Hackett Group Inc 20201002 0 11.11 11.47 11.11 11.38 135061 11.0571 up up correct
HCM.US HUTCHMED (China) Limited 20201002 0 32.74 32.74 31.86 31.91 69200 31.91 down up incorrect
HCSG.US Healthcare Services Group Inc 20201002 0 21.36 22.46 21.36 22.39 369638 21.4701 up up correct
HDSN.US Hudson Technologies Inc 20201002 0 1.14 1.14 1.06 1.12 108800 1.12 down down correct
HEAR.US Turtle Beach Corporation 20201002 0 18.22 18.76 17.97 18.17 336900 18.17 down down correct
HEC.US Hudson Executive Investment Corp 20201002 0 9.85 9.89 9.83 9.88 53600 9.88 up up correct
HEES.US H&E Equipment Services Inc 20201002 0 19.65 21.89 19.51 21.79 293960 20.9399 up up correct
HELE.US Helen of Troy Limited 20201002 0 195.37 201.46 193.7901 199.83 144106 199.83 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20201002 0 2.9 3.14 2.9 3.13 77156 3.13 up up correct
HEXO.US HEXO Corp. Common Shares 20201002 0 0.63 0.6513 0.63 0.6513 3334483 2.6052 up up correct
HFFG.US HF Foods Group Inc 20201002 0 6.56 7.03 6.51 6.96 144000 6.96 up up correct
HFWA.US Heritage Financial Corporation 20201002 0 18.08 19.04 17.85 18.97 155014 18.2011 up down incorrect
HGBL.US Heritage Global Inc 20201002 0 1.76 1.8899 1.73 1.73 792278 1.73 down down correct
HGEN.US Humanigen Inc 20201002 0 10.51 10.55 9.75 9.85 491041 9.85 down down correct
HGSH.US China HGS Real Estate Inc 20201002 0 1.26 1.28 1.155 1.16 29023 1.16 down down correct
HHR.US HeadHunter Group PLC 20201002 0 24.1 24.27 23.91 24.03 64400 23.6787 down down correct
HIBB.US Hibbett Inc 20201002 0 41.13 44.94 40.75 44.61 922629 44.2081 up up correct
HIFS.US Hingham Institution for Savings 20201002 0 184 185.01 182.65 183.8 4522 181.9205 down down correct
HIHO.US Highway Holdings Limited 20201002 0 2.85 2.85 2.74 2.82 35736 2.6804 down down correct
HIMX.US Himax Technologies Inc 20201002 0 3.55 3.61 3.45 3.47 701558 3.4074 down down correct
HITI.US High Tide Inc. Common Shares 20201002 0 0.17 0.17 0.16 0.16 339176 0.16 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20201002 0 0.2635 0.276 0.255 0.258 956930 0.258 down down correct
HJLI.US Hancock Jaffe Laboratories Inc 20201002 0 0.4485 0.465 0.4231 0.431 1986905 10.775 down down correct
HLBZ.US Helbiz Inc 20201002 0 10.0401 10.0401 10.04 10.04 1681 10.04 down up incorrect
HLBZW.US Helbiz Inc 20201002 0 0.5055 0.51 0.5023 0.5023 4115 0.5023 down down correct
HLG.US Hailiang Education Group Inc 20201002 0 47.67 51 47.67 51 5900 51 up down incorrect
HLIT.US Harmonic Inc 20201002 0 5.39 5.54 5.33 5.52 638593 5.52 up up correct
HLNE.US Hamilton Lane Incorporated 20201002 0 64.36 66.4 64.36 66.14 209240 64.8911 up up correct
HMHC.US Houghton Mifflin Harcourt Company 20201002 0 2.1 2.5 2.0901 2.49 10801380 2.49 up up correct
HMNF.US HMN Financial Inc 20201002 0 13.33 13.33 13.33 13.33 37 13.33
HMST.US HomeStreet Inc 20201002 0 28.1 29.63 27.09 29.46 309486 28.6434 up down incorrect
HMTV.US Hemisphere Media Group Inc 20201002 0 8.43 8.74 8.43 8.65 12400 8.65 up up correct
HNNA.US Hennessy Advisors Inc 20201002 0 8.1 8.24 8.1 8.2299 1762 7.665 up up correct
HNRG.US Hallador Energy Company 20201002 0 0.64 0.685 0.636 0.666 68900 0.666 up up correct
HOFT.US Hooker Furniture Corporation 20201002 0 25.99 27.57 25.99 27.39 81964 26.5823 up down incorrect
HOFV.US Hall of Fame Resort & Entertainment Company 20201002 0 2.1 2.2 2.05 2.08 179600 2.08 down down correct
HOFVW.US Hall of Fame Village LLC 20201002 0 0.26 0.265 0.22 0.26 117533 0.26
HOLI.US Hollysys Automation Technologies Ltd 20201002 0 11.09 11.21 11 11.17 224097 10.9867 up up correct
HOLX.US Hologic Inc 20201002 0 65.63 67.31 65.6 66.88 1086124 66.88 up up correct
HON.US Honeywell International Inc 20201002 0 161.62 167 161.35 165.61 2340126 162.0779 up up correct
HONE.US HarborOne Bancorp Inc 20201002 0 7.93 8.35 7.89 8.31 120226 8.1718 up up correct
HOOK.US HOOKIPA Pharma Inc 20201002 0 9.53 10 9.5 9.74 55200 9.74 up down incorrect
HOPE.US Hope Bancorp Inc 20201002 0 7.4 7.77 7.4 7.74 784262 7.297 up up correct
HOTH.US Hoth Therapeutics Inc 20201002 0 1.84 1.94 1.84 1.9 78900 1.9 up up correct
HPK.US HighPeak Energy Inc 20201002 0 7.03 7.03 6.75 6.89 2700 6.8136 down down correct
HPKEW.US HighPeak Energy Inc 20201002 0 0.898 0.898 0.898 0.898 0 0.898
HQI.US HireQuest Inc 20201002 0 7.62 8.06 7.53 7.53 12000 7.3947 down down correct
HQY.US HealthEquity Inc 20201002 0 50.62 53.34 50 52.18 650712 52.18 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20201002 0 32.5 33.77 32.32 32.85 474200 32.85 up up correct
HROW.US Harrow Health Inc 20201002 0 5.42 5.54 5.36 5.37 32896 5.37 down down correct
HRTX.US Heron Therapeutics Inc 20201002 0 14.71 14.91 14.4283 14.61 642476 14.61 down down correct
HRZN.US Horizon Technology Finance Corporation 20201002 0 12.3 12.4 12.25 12.35 105469 11.1844 up down incorrect
HSAQ.US Health Sciences Acquisitions Corporation 2 20201002 0 11.08 11.09 10.76 11.08 57500 11.08
HSDT.US Helius Medical Technologies Inc 20201002 0 0.3822 0.4099 0.3822 0.4 184580 14 up up correct
HSIC.US Henry Schein Inc 20201002 0 56.97 58.145 56.75 57.97 1245658 57.97 up up correct
HSII.US Heidrick & Struggles International Inc 20201002 0 19.25 19.64 19.12 19.57 88379 19.1681 up up correct
HSKA.US Heska Corporation 20201002 0 97.12 99.11 96.1 96.1 42000 96.1 down down correct
HSON.US Hudson Global Inc 20201002 0 9.37 9.82 9.37 9.71 11800 9.71 up up correct
HSQBX.US HSQBX 20201002 0 24.85 24.85 24.85 24.85 0 24.3207
HSQIX.US Henderson International Select Equity I 20201002 0 24.91 24.91 24.91 24.91 0 24.1584
HST.US Host Hotels & Resorts Inc 20201002 0 10.74 11.325 10.71 11.29 6346419 11.29 up up correct
HSTM.US HealthStream Inc 20201002 0 19.8 20.37 19.66 20.18 149115 20.18 up up correct
HSTO.US Histogen Inc 20201002 0 1.56 1.595 1.508 1.57 32499 1.57 up down incorrect
HTBI.US HomeTrust Bancshares Inc 20201002 0 13.79 13.96 13.67 13.86 36050 13.6328 up up correct
HTBK.US Heritage Commerce Corp 20201002 0 6.54 6.89 6.54 6.87 120562 6.4377 up up correct
HTBX.US Heat Biologics Inc 20201002 0 1.19 1.24 1.18 1.21 488789 8.47 up up correct
HTGM.US HTG Molecular Diagnostics Inc 20201002 0 0.314 0.3333 0.306 0.3144 124728 4.716 up down incorrect
HTHT.US Huazhu Group Limited 20201002 0 43 44.67 43 44.01 533694 44.01 up up correct
HTIA.US Healthcare Trust Inc 20201002 0 22.17 22.628 21.749 21.75 7100 20.1836 down down correct
HTLD.US Heartland Express Inc 20201002 0 18.64 19.37 18.575 19.12 299845 18.469 up down incorrect
HTLF.US Heartland Financial USA Inc 20201002 0 30.25 31.8 30.21 31.69 73225 30.9138 up up correct
HTLFP.US Heartland Financial USA Inc 20201002 0 26.376 26.77 26.34 26.68 13800 25.06 up up correct
HTOO.US Fusion Fuel Green PLC 20201002 0 11.34 11.45 11.0135 11.3 139484 11.3 down down correct
HUBG.US Hub Group Inc 20201002 0 49.58 51.4 49.32 51.2 217425 51.2 up up correct
HUGE.US FSD Pharma Inc 20201002 0 2.48 2.5409 2.44 2.48 139158 2.48
HUIZ.US Huize Holding Limited 20201002 0 8.14 8.14 8.14 8.14 0 8.14
HURC.US Hurco Companies Inc 20201002 0 28.705 28.71 27.98 27.98 4135 27.4999 down down correct
HURN.US Huron Consulting Group Inc 20201002 0 39.38 40.905 39.38 40.51 84857 40.51 up up correct
HUSN.US Hudson Capital Inc 20201002 0 0.401 0.43 0.401 0.4212 23548 2.106 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20201002 0 0.65 0.7369 0.65 0.73 106199 0.73 up up correct
HVBC.US HV Bancorp Inc 20201002 0 13.4 13.4 13.4 13.4 0 13.4
HWBK.US Hawthorn Bancshares Inc 20201002 0 18.1731 18.3558 17.9712 17.9712 4194 17.4148 down down correct
HWC.US Hancock Whitney Corporation 20201002 0 18.62 19.81 18.59 19.63 400127 18.9914 up up correct
HWCPZ.US HWCPZ 20201002 0 27.6 27.85 27.11 27.3 59200 25.4213 down down correct
HWKN.US Hawkins Inc 20201002 0 45.96 47.11 45.92 46.59 33290 22.8521 up up correct
HX.US Xiaobai Maimai Inc 20201002 0 1.47 1.53 1.4301 1.49 25069 1.49 up up correct
HYAC.US Haymaker Acquisition Corp. III 20201002 0 10 10.07 10 10.02 142500 10.02 up up correct
HYACU.US Haymaker Acquisition Corp. III 20201002 0 10.25 10.25 10.25 10.25 9300 10.25
HYACW.US Haymaker Acquisition Corp. III 20201002 0 0.8 0.9 0.8 0.8778 24340 0.8778 up down incorrect
HYMC.US Hycroft Mining Holding Corporation 20201002 0 8 8.05 7.52 7.58 1838100 7.58 down down correct
HYMCW.US Hycroft Mining Holding Corporation 20201002 0 1.35 1.45 1.1899 1.34 687659 1.34 down down correct
HYMCZ.US Hycroft Mining Holding Corporation 20201002 0 0.32 0.36 0.32 0.34 9331 0.34 up down incorrect
HYRE.US HyreCar Inc 20201002 0 3.1 3.66 3.1 3.61 143100 3.61 up down incorrect
HZNP.US Horizon Therapeutics Public Limited Company 20201002 0 78.4 80.835 78.38 79.82 1498879 79.82 up up correct
IART.US Integra LifeSciences Holdings Corporation 20201002 0 46.41 47.45 45.7848 47.23 238941 47.23 up up correct
IBCP.US Independent Bank Corporation 20201002 0 12.43 13.11 12.42 13.08 38137 12.4281 up up correct
IBEX.US IBEX Limited 20201002 0 14.96 15.544 14.75 15.26 125100 15.26 up down incorrect
IBKR.US Interactive Brokers Group Inc 20201002 0 47.93 49.555 47.93 48.93 731827 48.5606 up down incorrect
IBOC.US International Bancshares Corporation 20201002 0 25.44 26.66 25.44 26.46 165651 25.7129 up up correct
IBTX.US Independent Bank Group Inc 20201002 0 43.17 45.98 43.17 45.77 140520 44.6709 up down incorrect
ICAD.US iCAD Inc 20201002 0 8.54 9.29 8.54 9.27 163800 9.27 up down incorrect
ICBK.US County Bancorp Inc 20201002 0 18.69 19.2 18.24 18.24 3566 17.9086 down down correct
ICCC.US ImmuCell Corporation 20201002 0 5.65 5.65 5.47 5.47 3700 5.47 down down correct
ICCH.US ICC Holdings Inc 20201002 0 11.65 11.75 11.65 11.75 1500 11.75 up up correct
ICFI.US ICF International Inc 20201002 0 60.69 63.24 60.02 62.92 98677 62.4317 up up correct
ICHR.US Ichor Holdings Ltd 20201002 0 21.83 22.57 21.7 22.27 229400 22.27 up up correct
ICLK.US iClick Interactive Asia Group Limited 20201002 0 6.66 7.03 6.61 6.91 917400 6.91 up up correct
ICLR.US ICON Public Limited Company 20201002 0 193.64 198.96 190.005 196.64 317369 196.64 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20201002 0 3.45 3.78 3.41 3.49 12091 3.1912 up up correct
ICPT.US Intercept Pharmaceuticals Inc 20201002 0 41.01 42.02 40.67 41.13 310314 41.13 up down incorrect
ICUI.US ICU Medical Inc 20201002 0 178.35 180.48 176.78 177.6 130974 177.6 down down correct
IDCC.US InterDigital Inc 20201002 0 56.55 57.06 56.3697 56.77 233800 55.2991 up up correct
IDEX.US Ideanomics Inc 20201002 0 0.9 0.93 0.88 0.9073 2893073 0.9073 up up correct
IDN.US Intellicheck Inc 20201002 0 6.77 7.03 6.77 6.86 76083 6.86 up up correct
IDRA.US Idera Pharmaceuticals Inc 20201002 0 2.22 2.33 2.11 2.29 124700 2.29 up up correct
IDXX.US IDEXX Laboratories Inc 20201002 0 389.7 393.82 382.68 383.85 318861 383.85 down down correct
IDYA.US IDEAYA Biosciences Inc 20201002 0 12.73 13.1 12.539 12.98 134400 12.98 up up correct
IEA.US Infrastructure and Energy Alternatives Inc 20201002 0 5.91 6.23 5.835 5.94 328400 5.94 up up correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20201002 0 0.34 0.3698 0.33 0.36 24201 0.36 up up correct
IEP.US Icahn Enterprises L.P 20201002 0 49.45 50.21 49.08 50.05 67514 41.7401 up up correct
IESC.US IES Holdings Inc 20201002 0 32.11 33.03 32.11 32.85 40000 32.85 up up correct
IFMK.US iFresh Inc 20201002 0 0.672 0.7 0.67 0.695 652000 0.695 up down incorrect
IFRX.US InflaRx N.V 20201002 0 4.17 4.69 4.12 4.62 336906 4.62 up up correct
IGACU.US IG Acquisition Corp 20201002 0 10 10.01 9.95 9.98 3626300 9.98 down down correct
IGIC.US International General Insurance Holdings Ltd 20201002 0 7.68 7.68 7.4 7.49 700 7.2067 down down correct
IGICW.US International General Insurance Holdings Ltd 20201002 0 0.595 0.67 0.595 0.6699 900 0.6699 up up correct
IGMS.US IGM Biosciences Inc 20201002 0 74.84 76.155 65.45 72.12 296700 72.12 down down correct
IHRT.US iHeartMedia Inc 20201002 0 7.93 8.32 7.81 8.19 428912 8.19 up up correct
III.US Information Services Group Inc 20201002 0 2.07 2.1 2.05 2.09 40446 2.0627 up down incorrect
IIIV.US i3 Verticals Inc 20201002 0 25.24 25.65 24.01 25.43 89500 25.43 up up correct
IIN.US IntriCon Corporation 20201002 0 11.92 12.29 11.92 11.96 26500 11.96 up up correct
IIVI.US II 20201002 0 40.33 42.13 40.0044 41.74 728512 41.74 up up correct
IIVIP.US II 20201002 0 190.48 193.65 190.21 193.65 1900 183.8374 up up correct
IKNX.US IKONICS Corporation 20201002 0 3.45 3.5 3.3165 3.48 2360 3.48 up up correct
ILMN.US Illumina Inc 20201002 0 306.15 311.78 305 308.43 1555786 308.43 up up correct
ILPT.US Industrial Logistics Properties Trust 20201002 0 21.9 22.9 21.53 22.79 179852 21.5555 up up correct
IMAB.US I 20201002 0 41.5 42.759 39.28 41.32 257800 41.32 down down correct
IMAC.US IMAC Holdings Inc 20201002 0 0.7915 0.7969 0.776 0.7947 52807 0.7947 up up correct
IMBI.US iMedia Brands Inc 20201002 0 6.11 6.11 5.8 6.07 45600 6.07 down up incorrect
IMCC.US IM Cannabis Corp 20201002 0 1.25 1.3 1.25 1.3 63200 1.3 up up correct
IMGN.US ImmunoGen Inc 20201002 0 3.82 4.2 3.785 3.87 3015933 3.87 up up correct
IMKTA.US Ingles Markets Incorporated 20201002 0 38.7 39.2 38.11 38.86 78011 38.2415 up down incorrect
IMMP.US Immutep Limited 20201002 0 1.65 1.69 1.53 1.65 134304 1.65
IMMR.US Immersion Corporation 20201002 0 6.93 6.99 6.58 6.6 386965 6.6 down down correct
IMNM.US Immunome Inc 20201002 0 15.66 16.77 12.21 13.45 508700 13.45 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20201002 0 19.3701 19.67 19.2774 19.297 2847 18.5819 down up incorrect
IMRA.US IMARA Inc 20201002 0 20.12 20.251 18.73 18.89 23800 18.89 down down correct
IMRN.US Immuron Limited 20201002 0 6.95 7.33 6.84 7.05 33454 7.05 up up correct
IMRNW.US Immuron Ltd 20201002 0 1.15 1.1955 1.15 1.1955 650 1.1955 up down incorrect
IMTE.US Integrated Media Technology Limited 20201002 0 3.72 3.91 3.6 3.74 27696 3.74 up up correct
IMTX.US Immatics N.V 20201002 0 11.34 11.47 10.75 10.78 314400 10.78 down down correct
IMTXW.US immatics biotechnologies GmbH 20201002 0 3.73 3.74 3.73 3.74 549 3.74 up up correct
IMUX.US Immunic Inc 20201002 0 19.23 20.5799 18.75 18.91 519032 18.91 down down correct
IMV.US IMV Inc 20201002 0 4.31 4.42 4.2 4.3 98800 4.3 down up incorrect
IMVT.US Immunovant Inc 20201002 0 38.08 38.455 36.251 36.36 385900 36.36 down down correct
IMXI.US International Money Express Inc 20201002 0 13.85 14.36 13.6 14.16 476800 14.16 up up correct
INBK.US First Internet Bancorp 20201002 0 14.35 15.91 14.35 15.75 34429 15.6283 up up correct
INBKZ.US INBKZ 20201002 0 24.71 24.9 24.71 24.71 1800 23.0064
INBX.US Inhibrx Inc 20201002 0 17.755 18 17.12 17.44 53900 17.44 down down correct
INCY.US Incyte Corporation 20201002 0 91.19 91.91 87.25 88.75 1261338 88.75 down down correct
INDB.US Independent Bank Corp 20201002 0 51.11 53.54 51.0047 52.89 156956 51.3034 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20201002 0 10.2 10.27 10.19 10.23 10500 10.23 up up correct
INDP.US Indaptus Therapeutics Inc 20201002 0 19.6 21.6 19.2 20.72 31268 20.72 up down incorrect
INDT.US INDUS Realty Trust Inc 20201002 0 54.96 56.58 54.24 54.76 3900 53.022 down down correct
INFI.US Infinity Pharmaceuticals Inc 20201002 0 1.11 1.15 1.11 1.135 181663 1.135 up up correct
INFN.US Infinera Corporation 20201002 0 5.95 6.145 5.9326 6.13 1041833 6.13 up up correct
INGN.US Inogen Inc 20201002 0 28.34 30.07 28.34 29.76 347312 29.76 up up correct
INMB.US INmune Bio Inc 20201002 0 10.17 10.49 9.943 10.27 88500 10.27 up up correct
INMD.US InMode Ltd 20201002 0 35.77 37.34 35.55 36.7 843616 18.35 up up correct
INO.US Inovio Pharmaceuticals Inc 20201002 0 11.85 12.2 11.53 11.65 10122290 11.65 down down correct
INOD.US Innodata Inc 20201002 0 3.01 3.5 2.9 3.35 252800 3.35 up up correct
INOV.US Inovalon Holdings Inc 20201002 0 26.18 26.99 26.18 26.735 256779 26.735 up up correct
INPX.US Inpixon 20201002 0 1.09 1.29 1.06 1.18 14697889 1.18 up up correct
INSE.US Inspired Entertainment Inc 20201002 0 2.93 3.2381 2.93 3.22 36244 3.22 up up correct
INSG.US Inseego Corp 20201002 0 10.05 10.36 10.02 10.11 1481000 10.11 up up correct
INSM.US Insmed Incorporated 20201002 0 32.35 33.17 31.6 32 863044 32 down down correct
INTC.US Intel Corporation 20201002 0 51.5 51.9789 50.99 51.01 25811766 49.3635 down up incorrect
INTG.US The InterGroup Corporation 20201002 0 31.25 31.25 31.25 31.25 0 31.25
INTU.US Intuit Inc 20201002 0 326.16 329.48 319.91 321.89 902722 320.132 down down correct
INTZ.US Intrusion Inc 20201002 0 12.65 14.6 12.65 14.32 8685 14.32 up up correct
INVA.US Innoviva Inc 20201002 0 10.14 10.36 10.08 10.22 545029 10.22 up up correct
INVE.US Identiv Inc 20201002 0 5.845 6.04 5.845 6 73285 6 up up correct
INVO.US INVO Bioscience Inc 20201002 0 3.76 3.9 3.76 3.8 1931 6.08 up up correct
INVZ.US Innoviz Technologies Ltd 20201002 0 9.85 9.895 9.85 9.895 1584 9.895 up up correct
INZY.US Inozyme Pharma Inc 20201002 0 23.46 24.5 20.76 21 54700 21 down down correct
IONM.US Assure Holdings Corp. Common Stock 20201002 0 0.801 0.827 0.799 0.827 2100 0.827 up down incorrect
IONS.US Ionis Pharmaceuticals Inc 20201002 0 47.22 47.49 45.12 45.65 1800734 45.65 down up incorrect
IOSP.US Innospec Inc 20201002 0 61.85 64.61 61.85 63.56 142772 62.3966 up up correct
IOVA.US Iovance Biotherapeutics Inc 20201002 0 33.28 33.97 31.44 31.5 746117 31.5 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20201002 0 1.985 2.09 1.9 2.09 136757 2.09 up up correct
IPAR.US Inter Parfums Inc 20201002 0 37 38.89 36.63 38.58 114037 38.0869 up down incorrect
IPDN.US Professional Diversity Network Inc 20201002 0 0.92 1 0.92 0.9771 157597 0.9771 up up correct
IPGP.US IPG Photonics Corporation 20201002 0 168.83 170.73 167.88 168.83 147260 168.83
IPHA.US Innate Pharma S.A 20201002 0 3.91 3.91 3.91 3.91 1200 3.91
IPLDP.US Interstate Power and Light Company 20201002 0 25.83 25.85 25.67 25.84 5100 24.288 up up correct
IPWR.US Ideal Power Inc 20201002 0 6.03 6.1475 5.93 6.1 11799 6.1 up down incorrect
IQ.US iQIYI Inc 20201002 0 22.7 23.27 22.66 22.85 1566300 22.85 up up correct
IRBT.US iRobot Corporation 20201002 0 77.27 79.96 76.7504 78.89 505025 78.89 up down incorrect
IRCP.US IRSA Propiedades Comerciales S.A 20201002 0 7.44 7.44 7.44 7.44 853 5.4576
IRDM.US Iridium Communications Inc 20201002 0 25.74 26.5 25.6157 26.34 477039 26.34 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20201002 0 89 89 87 88.6 13268 88.6 down down correct
IRIX.US IRIDEX Corporation 20201002 0 1.9 2.015 1.9 1.91 3792 1.91 up down incorrect
IRMD.US IRadimed Corporation 20201002 0 21.29 21.3 20.56 20.62 31100 20.62 down down correct
IROQ.US IF Bancorp Inc 20201002 0 15.25 15.25 15.25 15.25 12 15.0205
IRTC.US iRhythm Technologies Inc 20201002 0 228.65 228.65 222.84 227.03 246000 227.03 down up incorrect
IRWD.US Ironwood Pharmaceuticals Inc 20201002 0 9.16 9.56 9.0646 9.305 5633113 9.305 up down incorrect
ISBC.US Investors Bancorp Inc 20201002 0 7.16 7.55 7.131 7.51 1099663 7.114 up up correct
ISEE.US IVERIC bio Inc 20201002 0 5.78 6.06 5.59 6.01 686989 6.01 up down incorrect
ISIG.US Insignia Systems Inc 20201002 0 0.6749 0.686 0.6601 0.6617 1943 4.6319 down down correct
ISRG.US Intuitive Surgical Inc 20201002 0 700.08 707.57 692.101 696.28 534447 232.0933 down down correct
ISSC.US Innovative Solutions and Support Inc 20201002 0 6.98 7.21 6.98 7.18 13065 6.7197 up up correct
ISTR.US Investar Holding Corporation 20201002 0 12.83 13.095 12.65 12.96 18756 12.7745 up down incorrect
ISUN.US iSun Inc 20201002 0 6.82 7.65 6.6 7.02 890872 7.02 up up correct
ITCI.US Intra 20201002 0 25 25.33 23.75 23.81 1532465 23.81 down down correct
ITI.US Iteris Inc 20201002 0 4.01 4.11 3.96 4.05 168800 4.05 up up correct
ITIC.US Investors Title Company 20201002 0 133.46 138.13 133.46 137.85 8426 115.7335 up up correct
ITMR.US Itamar Medical Ltd 20201002 0 20.07 20.595 19.83 20.28 4200 20.28 up up correct
ITOS.US iTeos Therapeutics Inc 20201002 0 24.09 24.77 23.03 23.05 264900 23.05 down down correct
ITRI.US Itron Inc 20201002 0 61.74 63.79 60.02 63.15 215717 63.15 up down incorrect
ITRM.US Iterum Therapeutics plc 20201002 0 1.02 1.18 1.02 1.06 3162800 1.06 up up correct
ITRN.US Ituran Location and Control Ltd 20201002 0 14.42 14.98 14.2086 14.79 8569 14.2482 up up correct
IVA.US Inventiva S.A 20201002 0 12.28 12.28 12 12 1300 12 down down correct
IVAC.US Intevac Inc 20201002 0 5.5 5.67 4.96 5.44 48118 5.44 down down correct
IZEA.US IZEA Worldwide Inc 20201002 0 0.91 0.9555 0.9011 0.93 860530 0.93 up down incorrect
JACK.US Jack in the Box Inc 20201002 0 78.62 84.54 78.62 83.52 924342 81.749 up up correct
JAGX.US Jaguar Health Inc 20201002 0 0.3003 0.3043 0.2911 0.3 2486097 0.9 down up incorrect
JAKK.US JAKKS Pacific Inc 20201002 0 3.84 3.96 3.7956 3.96 65531 3.96 up up correct
JAMF.US Jamf Holding Corp 20201002 0 35.65 36.13 33.79 34.09 434700 34.09 down down correct
JAN.US JanOne Inc 20201002 0 4.71 4.7226 4.4 4.48 25430 4.48 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20201002 0 142.47 144.77 141.16 143.5 456840 143.5 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20201002 0 124.82 128.35 124.3047 127.49 1084601 126.3201 up up correct
JBLU.US JetBlue Airways Corporation 20201002 0 11 11.87 10.95 11.77 10686460 11.77 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20201002 0 74.92 76.43 73.78 75.79 51603 71.8989 up down incorrect
JCS.US Communications Systems Inc 20201002 0 4.02 4.14 3.8723 4.09 23694 2.3939 up up correct
JCTCF.US Jewett 20201002 0 7.45 7.45 7.42 7.42 2200 7.42 down down correct
JD.US JD.com Inc 20201002 0 76.74 78.1384 75.76 76.1 8825788 76.1 down down correct
JFIN.US Jiayin Group Inc 20201002 0 2.82 3.12 2.78 2.98 293800 2.98 up up correct
JFU.US 9F Inc 20201002 0 0.96 0.96 0.87 0.888 2359100 0.888 down down correct
JG.US Aurora Mobile Limited 20201002 0 1.44 1.49 1.44 1.46 8600 1.46 up down incorrect
JJSF.US J & J Snack Foods Corp 20201002 0 130.31 133.515 129.28 132.53 123871 130.0181 up up correct
JKHY.US Jack Henry & Associates Inc 20201002 0 161.6 163.085 160.7961 161.56 354895 159.2304 down up incorrect
JMPNZ.US JMPNZ 20201002 0 21.5 21.5 21.25 21.25 1300 19.8178 down down correct
JNCE.US Jounce Therapeutics Inc 20201002 0 8.61 9 8.427 8.73 258000 8.73 up down incorrect
JOBS.US 51job Inc 20201002 0 74.26 76.9 74.26 75.39 354606 75.39 up up correct
JOUT.US Johnson Outdoors Inc 20201002 0 81.5 87.34 81.06 86.18 114734 85.3134 up up correct
JRJC.US China Finance Online Co. Limited 20201002 0 7.75 8.07 7.75 7.99 4100 7.99 up up correct
JRSH.US Jerash Holdings (US) Inc 20201002 0 4.64 4.64 4.5 4.62 6084 4.4425 down down correct
JRVR.US James River Group Holdings Ltd 20201002 0 43.81 44.8 43.61 44.65 121281 42.8316 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20201002 0 21.24 21.35 20.8 21.24 38605 19.9743
JVA.US Coffee Holding Co. Inc 20201002 0 3.46 3.57 3.4 3.41 30700 3.41 down down correct
JYNT.US The Joint Corp 20201002 0 17.12 18.25 17.05 17.9 74762 17.9 up down incorrect
KALA.US Kala Pharmaceuticals Inc 20201002 0 7.51 7.77 7.24 7.35 1209000 7.35 down down correct
KALU.US Kaiser Aluminum Corporation 20201002 0 52.87 55.9 52.87 55.07 125367 53.4269 up up correct
KALV.US KalVista Pharmaceuticals Inc 20201002 0 12.68 13.18 12.01 12.97 30655 12.97 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20201002 0 5.3988 6 5.106 5.82 7411 5.82 up up correct
KBAL.US Kimball International Inc 20201002 0 10.43 10.93 10.32 10.87 160801 10.4681 up down incorrect
KBNT.US Kubient Inc 20201002 0 2.18 2.36 2.1 2.305 128400 2.305 up up correct
KBNTW.US Kubient Inc 20201002 0 0.6 0.69 0.5001 0.6873 1385 0.6873 up up correct
KBSF.US KBS Fashion Group Limited 20201002 0 1.9 1.9167 1.78 1.91 20857 1.91 up up correct
KC.US Kingsoft Cloud Holdings Limited 20201002 0 29.05 30.59 28.55 30.03 1101900 30.03 up down incorrect
KDMN.US Kadmon Holdings Inc 20201002 0 3.98 4.11 3.92 3.94 1410800 3.94 down down correct
KDNY.US Chinook Therapeutics Inc 20201002 0 11.3 15.7283 11.3 14.01 953289 14.01 up up correct
KDP.US Keurig Dr Pepper Inc 20201002 0 27.62 28.19 27.62 28.09 3902589 27.5392 up up correct
KE.US Kimball Electronics Inc 20201002 0 11.4 11.62 11.14 11.47 24422 11.47 up up correct
KELYA.US Kelly Services Inc 20201002 0 16.42 17.09 15.56 17.04 117377 16.9515 up up correct
KELYB.US Kelly Services Inc 20201002 0 17.05 17.3 16.695 17.015 5833 16.9752 down up incorrect
KEQU.US Kewaunee Scientific Corporation 20201002 0 8.92 9 8.8 9 1900 9 up up correct
KERN.US Akerna Corp 20201002 0 3.95 4.01 3.85 3.96 192805 3.96 up up correct
KERNW.US Akerna Corp 20201002 0 0.38 0.414 0.36 0.36 19035 0.36 down down correct
KFFB.US Kentucky First Federal Bancorp 20201002 0 6.0905 6.29 6.06 6.29 1485 5.8392 up up correct
KFRC.US Kforce Inc 20201002 0 31.7 32.92 31.7 32.77 64235 32.0993 up up correct
KHC.US The Kraft Heinz Company 20201002 0 29.94 30.58 29.93 30.47 5393720 28.8818 up up correct
KIDS.US OrthoPediatrics Corp 20201002 0 45.51 45.9 45.07 45.56 117500 45.56 up down incorrect
KINS.US Kingstone Companies Inc 20201002 0 5.76 6 5.76 6 14213 5.8217 up up correct
KIRK.US Kirkland's Inc 20201002 0 8.59 9.52 8.35 9.09 1193596 9.09 up up correct
KLAC.US KLA Corporation 20201002 0 192.09 196.32 190.8 191.96 1092077 189.0202 down up incorrect
KLDO.US Kaleido Biosciences Inc 20201002 0 9.9 10.23 9.71 9.815 205900 9.815 down down correct
KLIC.US Kulicke and Soffa Industries Inc 20201002 0 22.1 22.4 21.87 21.89 532367 21.5654 down up incorrect
KLXE.US KLX Energy Services Holdings Inc 20201002 0 3.98 4.47 3.86 4.17 99780 4.17 up up correct
KMDA.US Kamada Ltd 20201002 0 8.2 8.27 7.96 8.01 157300 8.01 down down correct
KMPH.US KemPharm Inc 20201002 0 0.56 0.56 0.5125 0.5518 20845 8.828 down down correct
KNDI.US Kandi Technologies Group Inc 20201002 0 5.87 6.4 5.87 6.27 1749485 6.27 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20201002 0 14.97 15.47 14.6 15.1 327500 15.1 up up correct
KNSL.US Kinsale Capital Group Inc 20201002 0 186.39 199.1099 185 195.9 173604 195.4529 up up correct
KOD.US Kodiak Sciences Inc 20201002 0 60.28 63.1 60 60.78 249900 60.78 up up correct
KOPN.US Kopin Corporation 20201002 0 1.33 1.41 1.3 1.37 193800 1.37 up up correct
KOR.US Corvus Gold Inc 20201002 0 2.98 2.98 2.85 2.91 71175 2.91 down down correct
KOSS.US Koss Corporation 20201002 0 2.17 2.17 2.17 2.17 191 2.17
KPLT.US Katapult Holdings Inc 20201002 0 10.1 10.1 10.05 10.1 4600 10.1
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20201002 0 1 1 0.97 0.98 2000 0.98 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20201002 0 3.88 4.04 3.68 3.82 21700 3.82 down down correct
KPTI.US Karyopharm Therapeutics Inc 20201002 0 14.25 14.65 14.18 14.23 1023471 14.23 down up incorrect
KRKR.US 36Kr Holdings Inc 20201002 0 2.5 2.69 2.5 2.66 24200 2.66 up up correct
KRMD.US Repro Med Systems Inc 20201002 0 6.93 7.16 6.66 6.82 230133 6.82 down up incorrect
KRNT.US Kornit Digital Ltd 20201002 0 63.5 66.14 63 64.8 304055 64.8 up down incorrect
KRNY.US Kearny Financial Corp 20201002 0 7.15 7.5 7.15 7.46 197485 7.1744 up up correct
KROS.US Keros Therapeutics Inc 20201002 0 37.16 39.36 36.22 36.76 88500 36.76 down up incorrect
KRTX.US Karuna Therapeutics Inc 20201002 0 78.46 80.415 75.66 75.87 167908 75.87 down down correct
KRUS.US Kura Sushi USA Inc 20201002 0 13.69 14.46 13.2 14.36 44300 14.36 up up correct
KRYS.US Krystal Biotech Inc 20201002 0 43.17 44.04 42.415 43.16 132300 43.16 down up incorrect
KSPN.US Kaspien Holdings Inc 20201002 0 7.57 7.57 7.57 7.57 227 7.57
KTCC.US Key Tronic Corporation 20201002 0 10 10.05 9.69 9.77 96700 9.77 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20201002 0 19.02 19.69 18.95 19.62 493956 19.62 up up correct
KTRA.US Kintara Therapeutics Inc 20201002 0 1.53 1.6 1.4 1.52 1005078 1.52 down down correct
KURA.US Kura Oncology Inc 20201002 0 30.06 30.8 29.9 30 422400 30 down up incorrect
KVHI.US KVH Industries Inc 20201002 0 8.94 9.63 8.94 9.31 76134 9.31 up down incorrect
KXIN.US Kaixin Auto Holdings 20201002 0 0.52 0.5676 0.52 0.5444 9181 0.5444 up up correct
KYMR.US Kymera Therapeutics Inc 20201002 0 28.42 30.6 27.65 29.31 100500 29.31 up up correct
KZIA.US Kazia Therapeutics Limited 20201002 0 6.35 6.5 6 6.2 140747 6.2 down down correct
KZR.US Kezar Life Sciences Inc 20201002 0 4.65 4.87 4.46 4.77 109200 4.77 up up correct
LAKE.US Lakeland Industries Inc 20201002 0 20.81 21.39 20.32 21.32 660314 21.32 up up correct
LAMR.US Lamar Advertising Company (REIT) 20201002 0 67.08 69.77 67.02 69.605 663087 66.6656 up up correct
LANC.US Lancaster Colony Corporation 20201002 0 175.76 177.76 174.94 176.76 78637 172.8961 up down incorrect
LAND.US Gladstone Land Corporation 20201002 0 15.12 15.51 15.12 15.5 79276 14.9898 up up correct
LARAX.US LARAX 20201002 0 9.4 9.4 9.4 9.4 0 8.9793
LARK.US Landmark Bancorp Inc 20201002 0 19.3651 19.46 18.8299 18.8299 7353 17.2339 down down correct
LASR.US nLIGHT Inc 20201002 0 23.09 23.88 22.46 22.49 211000 22.49 down down correct
LAUR.US Laureate Education Inc 20201002 0 13.28 13.6 12.921 13.47 406180 7.5745 up up correct
LAWS.US Lawson Products Inc 20201002 0 41 44.935 41 43.5 19323 43.5 up up correct
LAZR.US Luminar Technologies Inc 20201002 0 10.68 11.09 10.56 10.88 1399736 10.88 up up correct
LAZY.US Lazydays Holdings Inc 20201002 0 12.36 12.52 12.199 12.46 48500 12.46 up up correct
LBAI.US Lakeland Bancorp Inc 20201002 0 9.79 10.28 9.79 10.23 96263 9.8035 up up correct
LBC.US Luther Burbank Corporation 20201002 0 8.15 8.55 8.12 8.55 17399 8.263 up up correct
LBRDA.US Liberty Broadband Corporation 20201002 0 142.8 143.73 140.77 142.17 289063 142.17 down down correct
LBRDK.US Liberty Broadband Corporation 20201002 0 143.96 145.11 141.67 142.85 1049904 142.85 down down correct
LBTYA.US Liberty Global plc 20201002 0 20.32 20.43 19.78 20.12 2033024 20.12 down down correct
LBTYB.US Liberty Global plc 20201002 0 21.4 21.4 21.4 21.4 262 21.4
LBTYK.US Liberty Global plc 20201002 0 19.77 20.08 19.39 19.73 3739472 19.73 down down correct
LCA.US Landcadia Holdings IV Inc 20201002 0 13.62 14.68 13.61 14.56 1297700 14.56 up up correct
LCAPU.US Lionheart Acquisition Corporation II 20201002 0 9.98 9.98 9.95 9.95 218237 9.95 down down correct
LCID.US Lucid Group Inc. Common Stock 20201002 0 9.73 9.8 9.73 9.74 3925673 9.74 up up correct
LCNB.US LCNB Corp 20201002 0 13.53 14.39 13.53 14.24 8681 13.4753 up up correct
LCRDX.US LCRDX 20201002 0 9.4 9.4 9.4 9.4 0 8.6796
LCRUX.US LCRUX 20201002 0 9.4 9.4 9.4 9.4 0 8.7991
LCUT.US Lifetime Brands Inc 20201002 0 9.38 9.73 9.38 9.73 19388 9.5502 up up correct
LE.US Lands' End Inc 20201002 0 12.37 13.11 12.2004 12.54 168811 12.54 up up correct
LECO.US Lincoln Electric Holdings Inc 20201002 0 89.33 92.89 89.33 91.88 265063 90.3956 up up correct
LEDS.US SemiLEDs Corporation 20201002 0 2.66 2.93 2.66 2.91 25340 2.91 up down incorrect
LEE.US Lee Enterprises Incorporated 20201002 0 0.85 0.8989 0.85 0.8915 56399 8.915 up up correct
LEGH.US Legacy Housing Corporation 20201002 0 13.73 14.201 13.11 13.83 27200 13.83 up up correct
LEGN.US Legend Biotech Corporation 20201002 0 30.22 31.23 30 30.33 200535 30.33 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20201002 0 49.74 49.74 49.74 49.74 0 35.5792
LEVL.US Level One Bancorp Inc 20201002 0 14.855 15.55 14.855 15.12 3389 14.9878 up up correct
LEVLP.US Level One Bancorp Inc 20201002 0 25.25 25.25 25.25 25.25 800 23.1193
LEXX.US Lexaria Bioscience Corp 20201002 0 0.246 0.271 0.246 0.25 2341 7.5 up up correct
LFMD.US LifeMD Inc 20201002 0 7.8 7.9 6.55 6.75 86558 6.75 down down correct
LFUS.US Littelfuse Inc 20201002 0 180.06 182.54 179.03 181.14 46513 179.4711 up up correct
LFVN.US LifeVantage Corporation 20201002 0 11.78 11.92 11.65 11.76 40400 11.76 down up incorrect
LGHL.US Lion Group Holding Ltd 20201002 0 2.17 2.3 2.17 2.245 29100 2.245 up up correct
LGHLW.US Lion Financial Group Limited 20201002 0 0.0756 0.0905 0.0754 0.09 27937 0.09 up up correct
LGIH.US LGI Homes Inc 20201002 0 119.4 127.59 117.821 126.2 298562 126.2 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20201002 0 97.23 100.05 95.9 97.15 209261 97.15 down down correct
LGO.US Largo Resources Ltd 20201002 0 0.7912 0.8007 0.7713 0.7713 25392 7.713 down down correct
LHCG.US LHC Group Inc 20201002 0 210.79 216.39 210 214.62 128131 214.62 up up correct
LI.US Li Auto Inc 20201002 0 16.25 18 16.2 16.92 8396728 16.92 up up correct
LIFE.US aTyr Pharma Inc 20201002 0 3.15 3.25 3.08 3.1 82500 3.1 down down correct
LILA.US Liberty Latin America Ltd 20201002 0 8.79 8.92 8.59 8.91 361900 8.91 up up correct
LILAK.US Liberty Latin America Ltd 20201002 0 8.51 8.86 8.36 8.84 2376700 8.84 up up correct
LINC.US Lincoln Educational Services Corporation 20201002 0 5.62 5.84 5.5 5.68 122255 5.68 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20201002 0 8.29 8.61 8.21 8.52 362471 8.52 up up correct
LINK.US Interlink Electronics Inc 20201002 0 5 5.15 5 5.15 6543 5.15 up up correct
LIQT.US LiqTech International Inc 20201002 0 8.62 8.87 8.5 8.8 51600 8.8 up up correct
LITE.US Lumentum Holdings Inc 20201002 0 75.54 77.99 75.175 77.37 1363600 77.37 up up correct
LIVE.US Live Ventures Incorporated 20201002 0 7.9287 9.8799 7.9287 9.6657 18900 9.6657 up up correct
LIVN.US LivaNova PLC 20201002 0 45.24 47 45.24 46.62 537400 46.62 up down incorrect
LIVX.US LiveXLive Media Inc 20201002 0 2.47 2.53 2.38 2.4 590257 2.4 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20201002 0 1.12 1.17 1.12 1.15 414 6.9 up down incorrect
LIZI.US Lizhi Inc 20201002 0 2.49 2.59 2.25 2.3 218352 2.3 down down correct
LJPC.US La Jolla Pharmaceutical Company 20201002 0 4.12 4.24 3.91 4.14 124899 4.14 up up correct
LKCO.US Luokung Technology Corp 20201002 0 0.425 0.5015 0.425 0.4891 713759 0.4891 up up correct
LKFN.US Lakeland Financial Corporation 20201002 0 40.92 42.67 40.92 42.42 73641 41.2097 up up correct
LKQ.US LKQ Corporation 20201002 0 27.37 28.68 27.28 28.51 1716205 28.3861 up up correct
LLL.US JX Luxventure Ltd 20201002 0 1.9 1.9167 1.78 1.91 20857 1.91 up up correct
LLNW.US Limelight Networks Inc 20201002 0 5.64 5.86 5.56 5.6 2091900 5.6 down up incorrect
LMAT.US LeMaitre Vascular Inc 20201002 0 31.66 32.39 31.59 31.85 45539 31.4981 up down incorrect
LMB.US Limbach Holdings Inc 20201002 0 10.27 10.818 9.81 10.48 131100 10.48 up up correct
LMFA.US LM Funding America Inc 20201002 0 0.62 0.699 0.6012 0.6501 1853744 3.2505 up up correct
LMNL.US Liminal BioSciences Inc 20201002 0 10.51 11.99 10.41 11.02 601732 11.02 up up correct
LMNR.US Limoneira Company 20201002 0 14.15 14.555 13.98 14.54 55952 14.1476 up down incorrect
LMPX.US LMP Automotive Holdings Inc 20201002 0 27 30.739 26.37 29.75 225700 29.75 up up correct
LMRK.US Landmark Infrastructure Partners LP 20201002 0 8.91 9.3021 8.91 9.19 48820 8.4804 up up correct
LMRKN.US Landmark Infrastructure Partners LP 20201002 0 23.95 23.9739 23.09 23.75 21753 21.8116 down down correct
LMRKO.US Landmark Infrastructure Partners LP 20201002 0 24.62 24.65 24.28 24.41 3605 22.1447 down down correct
LMRKP.US Landmark Infrastructure Partners LP 20201002 0 24.19 24.62 24.19 24.25 4066 22.4134 up up correct
LMST.US Limestone Bancorp Inc 20201002 0 10.41 10.44 10.41 10.44 1800 10.44 up up correct
LNDC.US Landec Corporation 20201002 0 9.55 9.6 9.33 9.43 131426 9.43 down down correct
LNSR.US LENSAR Inc 20201002 0 3.16 10.99 3.16 9 409900 9 up down incorrect
LNT.US Alliant Energy Corporation 20201002 0 52.06 53.47 52.02 53.09 1491664 51.1957 up up correct
LNTH.US Lantheus Holdings Inc 20201002 0 12.7 12.96 12.36 12.89 415900 12.89 up up correct
LOAN.US Manhattan Bridge Capital Inc 20201002 0 4.6 4.65 4.56 4.65 32130 4.2199 up up correct
LOB.US Live Oak Bancshares Inc 20201002 0 25.28 27.02 25.27 26.9 233104 26.8394 up down incorrect
LOCO.US El Pollo Loco Holdings Inc 20201002 0 15.98 16.45 15.89 16.36 149547 16.36 up up correct
LOGC.US LogicBio Therapeutics Inc 20201002 0 6.1 6.13 5.65 5.88 862900 5.88 down down correct
LOGI.US Logitech International S.A 20201002 0 77.46 78.49 77.38 77.78 363513 77.0143 up down incorrect
LOOP.US Loop Industries Inc 20201002 0 13.35 13.877 13.28 13.28 37200 13.28 down down correct
LOPE.US Grand Canyon Education Inc 20201002 0 78.77 80.64 78.3 79.27 242671 79.27 up up correct
LORL.US Loral Space & Communications Inc 20201002 0 17.92 18.55 17.75 18.29 64867 17.0803 up up correct
LOTZ.US CarLotz Inc 20201002 0 10.25 10.32 10.19 10.29 17242 10.29 up up correct
LOTZW.US CarLotz Inc 20201002 0 1.12 1.12 1.06 1.12 3216 1.12
LOVE.US The Lovesac Company 20201002 0 28.82 29.74 28.66 29.17 233500 29.17 up up correct
LPCN.US Lipocine Inc 20201002 0 1.31 1.4 1.27 1.4 1057499 1.4 up down incorrect
LPLA.US LPL Financial Holdings Inc 20201002 0 75.44 78.43 75.14 77.12 649830 76.3872 up up correct
LPRO.US Open Lending Corporation 20201002 0 26.8 28.31 26.4 27.49 1545800 27.49 up up correct
LPSN.US LivePerson Inc 20201002 0 51.08 54.09 51.08 52.91 498440 52.91 up up correct
LPTH.US LightPath Technologies Inc 20201002 0 2.26 2.39 2.26 2.32 124300 2.32 up down incorrect
LPTX.US Leap Therapeutics Inc 20201002 0 1.95 2.05 1.93 2 304000 2 up up correct
LQDA.US Liquidia Corporation 20201002 0 5.25 5.37 4.87 4.96 215500 4.96 down down correct
LQDT.US Liquidity Services Inc 20201002 0 7.25 7.74 7.2308 7.63 222053 7.63 up up correct
LRCX.US Lam Research Corporation 20201002 0 329.36 335.8599 328.56 328.71 1196017 324.9094 down down correct
LRFC.US Logan Ridge Finance Corp 20201002 0 9.48 9.7 9.45 9.48 6431 9.48
LRMR.US Larimar Therapeutics Inc 20201002 0 15.15 15.65 14.93 15 26323 15 down down correct
LSBK.US Lake Shore Bancorp Inc 20201002 0 13.64 13.64 13.64 13.64 302 13.0311
LSCC.US Lattice Semiconductor Corporation 20201002 0 28.92 29.27 28.06 28.215 881406 28.215 down down correct
LSEA.US Landsea Homes Corporation 20201002 0 10.6 10.6 10.55 10.55 31312 10.55 down down correct
LSTR.US Landstar System Inc 20201002 0 120.97 126.245 120.921 125.25 296400 122.6028 up up correct
LSXMA.US The Liberty SiriusXM Group 20201002 0 34.03 34.74 33.89 34.035 602700 34.035 up up correct
LSXMB.US The Liberty SiriusXM Group 20201002 0 34.4501 34.4501 34.4501 34.4501 215 34.4501
LSXMK.US The Liberty SiriusXM Group 20201002 0 33.7 34.92 33.7 34.24 629100 34.24 up up correct
LTAFX.US Altst Strgs Fd A 20201002 0 4.9 4.9 4.9 4.9 0 4.7422
LTBR.US Lightbridge Corporation 20201002 0 3.9 4.16 3.8 4.09 24300 4.09 up up correct
LTCFX.US Alternative Strategies Fund Class C 20201002 0 4.7 4.7 4.7 4.7 0 4.54
LTIFX.US LTIFX 20201002 0 4.94 4.94 4.94 4.94 0 4.94
LTRN.US Lantern Pharma Inc 20201002 0 20.38 20.996 19.9 20.5 18100 20.5 up up correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20201002 0 1.66 1.8 1.655 1.74 744348 1.74 up up correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20201002 0 33.25 33.25 33.25 33.25 609 33.25
LTRX.US Lantronix Inc 20201002 0 4.9 5.15 4.84 5.02 132100 5.02 up up correct
LULU.US Lululemon Athletica Inc 20201002 0 333 339.2644 327.73 332.67 1848362 332.67 down down correct
LUMO.US Lumos Pharma Inc 20201002 0 13.93 13.93 13.16 13.61 9000 13.61 down down correct
LUNA.US Luna Innovations Incorporated 20201002 0 5.92 6.16 5.92 6.14 128700 6.14 up up correct
LUNG.US Pulmonx Corporation 20201002 0 38 47.8 37.91 41.9 767100 41.9 up up correct
LVO.US LiveOne Inc 20201002 0 2.47 2.53 2.38 2.4 590300 2.4 down down correct
LVOX.US LiveVox Holding Inc 20201002 0 10.04 10.08 10.04 10.07 141200 10.07 up up correct
LWAY.US Lifeway Foods Inc 20201002 0 5.13 5.17 5.02 5.05 19900 5.05 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20201002 0 0.58 0.59 0.56 0.57 95100 0.57 down down correct
LX.US LexinFintech Holdings Ltd 20201002 0 6.32 6.86 6.3 6.56 1289335 6.56 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20201002 0 7.4 7.4 5.6 5.6 21200 5.6 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20201002 0 1.43 1.46 1.37 1.45 622156 1.45 up up correct
LYFT.US Lyft Inc 20201002 0 26.9 27.94 26.75 27.63 6786200 27.63 up up correct
LYL.US Dragon Victory International Limited 20201002 0 1.08 1.15 1.01 1.01 8800 1.01 down down correct
LYRA.US Lyra Therapeutics Inc 20201002 0 10.96 11.04 10.7 10.7 15300 10.7 down down correct
LYTS.US LSI Industries Inc 20201002 0 6.62 6.8 6.55 6.75 34335 6.5498 up up correct
MACK.US Merrimack Pharmaceuticals Inc 20201002 0 3.84 4.04 3.76 3.95 5400 3.95 up down incorrect
MANH.US Manhattan Associates Inc 20201002 0 94.66 97.13 94.66 95.73 206519 95.73 up up correct
MANT.US ManTech International Corporation 20201002 0 68.25 70.3 68.05 70.08 143660 68.4403 up up correct
MAPS.US WM Technology Inc 20201002 0 10.15 10.19 10.12 10.17 141600 10.17 up down incorrect
MAPSW.US WM Technology Inc 20201002 0 0.609 0.609 0.59 0.59 700 0.59 down up incorrect
MAR.US Marriott International Inc 20201002 0 91.7 95.62 91.44 95.25 2198953 95.25 up up correct
MARA.US Marathon Digital Holdings Inc 20201002 0 1.85 1.96 1.82 1.96 1840358 1.96 up up correct
MARK.US Remark Holdings Inc 20201002 0 1.13 1.23 1.13 1.16 2869100 1.16 up down incorrect
MARPS.US Marine Petroleum Trust 20201002 0 1.7204 1.81 1.7 1.7 4182 1.6184 down down correct
MASI.US Masimo Corporation 20201002 0 233.37 237.97 232.19 234.25 272682 234.25 up up correct
MAT.US Mattel Inc 20201002 0 11.71 12.11 11.7 12.075 11679120 12.075 up up correct
MATW.US Matthews International Corporation 20201002 0 22.04 23.27 21.6832 23.21 124653 22.6299 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20201002 0 17.44 18.49 16.68 16.74 739400 16.74 down down correct
MAYS.US J.W. Mays Inc 20201002 0 22.6 22.6 22.6 22.6 0 22.6
MBCN.US Middlefield Banc Corp 20201002 0 18.95 19.49 18.95 19.12 3405 18.4447 up down incorrect
MBII.US Marrone Bio Innovations Inc 20201002 0 1.2 1.25 1.2 1.23 104300 1.23 up up correct
MBIN.US Merchants Bancorp 20201002 0 19.71 20.269 19.61 20.07 48519 19.8399 up up correct
MBINO.US Merchants Bancorp 20201002 0 25.14 25.39 25 25.23 10300 23.4922 up down incorrect
MBINP.US Merchants Bancorp 20201002 0 26.34 26.34 26.123 26.33 600 24.3093 down down correct
MBIO.US Mustang Bio Inc 20201002 0 3.15 3.27 3.13 3.18 1033398 3.18 up up correct
MBNKP.US Medallion Bank 20201002 0 18.398 18.5 17.3 17.3 600 15.6639 down down correct
MBOT.US Microbot Medical Inc 20201002 0 7.82 8.12 7.793 7.9 168084 7.9 up up correct
MBRX.US Moleculin Biotech Inc 20201002 0 0.8175 0.8197 0.791 0.8087 57470 4.8522 down up incorrect
MBUU.US Malibu Boats Inc 20201002 0 50.39 54.3 50.39 53.62 178237 53.62 up up correct
MBWM.US Mercantile Bank Corporation 20201002 0 18.25 19.85 18.25 19.6 34473 18.6802 up up correct
MCBC.US Macatawa Bank Corporation 20201002 0 6.47 6.85 6.47 6.78 81468 6.4661 up up correct
MCBS.US MetroCity Bankshares Inc 20201002 0 13.18 13.57 12.944 13.48 19200 13.0611 up down incorrect
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20201002 0 11.28 11.28 11.28 11.28 0 10.5154
MCFT.US MasterCraft Boat Holdings Inc 20201002 0 18.01 19.06 17.9 18.9 296400 18.9 up up correct
MCHP.US Microchip Technology Incorporated 20201002 0 104.25 107.33 103.76 103.76 3328678 51.1529 down down correct
MCHX.US Marchex Inc 20201002 0 2.11 2.15 2.11 2.14 134400 2.14 up up correct
MCMJ.US Merida Merger Corp. I 20201002 0 9.82 9.82 9.82 9.82 50000 9.82
MCMJW.US Merida Merger Corp. I 20201002 0 0.4 0.4 0.4 0.4 55 0.4
MCRB.US Seres Therapeutics Inc 20201002 0 27.13 28.58 26.91 27.69 425922 27.69 up up correct
MCRI.US Monarch Casino & Resort Inc 20201002 0 43.8 45.91 43.8 45.66 79930 45.66 up up correct
MDB.US MongoDB Inc 20201002 0 224.47 237.8 224.23 234.32 721500 234.32 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20201002 0 116.33 119.9999 115.36 116.52 112089 116.52 up up correct
MDGS.US Medigus Ltd 20201002 0 1.37 1.37 1.29 1.29 71700 1.29 down down correct
MDIA.US MediaCo Holding Inc 20201002 0 2.85 3.18 2.71 2.91 54032 2.91 up up correct
MDJH.US MDJM Ltd 20201002 0 4.1 4.34 3.56 4 33700 4 down down correct
MDLZ.US Mondelez International Inc 20201002 0 57.44 57.78 56.565 56.86 6198506 55.6433 down down correct
MDNA.US Medicenna Therapeutics Corp 20201002 0 4.1 4.13 3.9355 4.02 10651 4.02 down down correct
MDRR.US Medalist Diversified REIT Inc 20201002 0 1.23 1.25 1.215 1.215 5310 1.1764 down down correct
MDRRP.US Medalist Diversified REIT Inc 20201002 0 13.3 13.3 13.235 13.235 1100 11.7824 down down correct
MDRX.US Allscripts Healthcare Solutions Inc 20201002 0 7.97 8.32 7.97 8.26 542601 8.26 up down incorrect
MDVL.US Medavail Holdings Inc 20201002 0 1.37 1.44 1.36 1.43 30813 17.16 up up correct
MDWD.US MediWound Ltd 20201002 0 3.7 3.75 3.68 3.74 36197 3.74 up up correct
MDXG.US MiMedx Group Inc 20201002 0 6.45 6.67 6.4 6.67 88336 6.67 up up correct
MEDP.US Medpace Holdings Inc 20201002 0 117.75 118.14 114.503 115.02 246800 115.02 down down correct
MEDS.US TRxADE HEALTH Inc 20201002 0 5.77 6.5 5.58 6.48 57691 6.48 up up correct
MEIP.US MEI Pharma Inc 20201002 0 2.92 3.11 2.88 3.05 1033369 3.05 up up correct
MELI.US MercadoLibre Inc 20201002 0 1083.55 1105 1063.7 1079.33 405613 1079.33 down down correct
MEOH.US Methanex Corporation 20201002 0 23.08 23.8358 22.9108 23.72 263482 23.5025 up up correct
MERC.US Mercer International Inc 20201002 0 6.31 6.51 6.31 6.4 269431 6.2245 up up correct
MESA.US Mesa Air Group Inc 20201002 0 2.85 3.07 2.81 3.03 513100 3.03 up up correct
MESO.US Mesoblast Limited 20201002 0 11.91 13.7399 11.09 12.03 4552018 12.03 up up correct
METC.US Ramaco Resources Inc 20201002 0 3.47 3.8 3.47 3.62 118200 3.62 up up correct
METX.US Meten EdtechX Education Group Ltd 20201002 0 5.41 5.56 4.66 4.66 64700 4.66 down up incorrect
METXW.US Meten EdtechX Education Group Ltd 20201002 0 0.3 0.3 0.21 0.21 14907 0.21 down down correct
MFH.US Mercurity Fintech Holding Inc 20201002 0 2.1 2.16 2.0785 2.16 9611 2.16 up up correct
MFIN.US Medallion Financial Corp 20201002 0 2.52 2.56 2.36 2.56 104238 2.56 up up correct
MGEE.US MGE Energy Inc 20201002 0 62.62 64.51 62.55 63.92 87112 62.2884 up up correct
MGI.US MoneyGram International Inc 20201002 0 2.86 2.93 2.83 2.89 414908 2.89 up up correct
MGIC.US Magic Software Enterprises Ltd 20201002 0 13.37 13.56 13.2101 13.45 34863 13.129 up up correct
MGLN.US Magellan Health Inc 20201002 0 74.95 78.13 74.95 77.83 103499 77.83 up up correct
MGNI.US Magnite Inc 20201002 0 6.8 7.54 6.73 7.53 2545773 7.53 up up correct
MGNX.US MacroGenics Inc 20201002 0 25.47 25.87 24.25 24.27 373433 24.27 down down correct
MGPI.US MGP Ingredients Inc 20201002 0 40.15 42.54 39.77 42.15 165378 41.733 up up correct
MGRC.US McGrath RentCorp 20201002 0 60.11 62.37 59.68 61.9 102675 60.1314 up up correct
MGTA.US Magenta Therapeutics Inc 20201002 0 6.78 6.97 6.68 6.79 141100 6.79 up up correct
MGTX.US MeiraGTx Holdings plc 20201002 0 13.29 13.5 13.15 13.45 82600 13.45 up down incorrect
MHLD.US Maiden Holdings Ltd 20201002 0 1.25 1.28 1.24 1.24 34300 1.24 down down correct
MICT.US MICT Inc 20201002 0 3.84 4.69 3.41 3.59 1939112 3.59 down down correct
MIDD.US The Middleby Corporation 20201002 0 88.4 94.745 88.4 93.72 746297 93.72 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20201002 0 0.15 0.15 0.15 0.15 5700 0.15
MIME.US Mimecast Limited 20201002 0 46.15 46.8 45.23 45.29 427400 45.29 down down correct
MIND.US MIND Technology Inc 20201002 0 2.11 2.2 2.11 2.17 30900 2.17 up up correct
MINDP.US MIND Technology Inc 20201002 0 17.8 17.8899 17.76 17.825 1602 15.7996 up up correct
MINM.US Minim Inc. Common Stock 20201002 0 1.93 1.93 1.88 1.88 1315 1.88 down down correct
MIR.US WT 20201002 0 2.1 2.26 2.0847 2.17 121693 2.17 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20201002 0 19.455 20.91 18.96 19.25 67448 19.25 down down correct
MIST.US Milestone Pharmaceuticals Inc 20201002 0 6.94 7 6.625 6.77 220084 6.77 down down correct
MITK.US Mitek Systems Inc 20201002 0 12.89 13.3877 12.8006 13.06 468036 13.06 up up correct
MITO.US Stealth BioTherapeutics Corp 20201002 0 1.3 1.352 1.29 1.3 28400 1.3
MKD.US Molecular Data Inc 20201002 0 1.32 1.38 1.24 1.38 11800 1.38 up up correct
MKSI.US MKS Instruments Inc 20201002 0 108.76 110.41 108.46 108.46 299627 107.8696 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20201002 0 9.948 9.9899 9.9 9.93 19779 9.93 down down correct
MKTX.US MarketAxess Holdings Inc 20201002 0 477.97 489.99 472.6012 482.52 168851 479.3027 up up correct
MKTY.US Mechanical Technology Incorporated 20201002 0 1.6 1.6 1.6 1.6 3000 1.6
MLAB.US Mesa Laboratories Inc 20201002 0 254.68 260.3 254.68 259 26144 258.2465 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20201002 0 9.8 9.8 9.8 9.8 2100 9.8
MLACU.US Malacca Straits Acquisition Company Limited 20201002 0 9.95 9.98 9.95 9.95 700 9.95
MLACW.US Malacca Straits Acquisition Company Limited 20201002 0 0.3821 0.4 0.3821 0.4 0 0.4 up up correct
MLCO.US Melco Resorts & Entertainment Limited 20201002 0 16.26 16.8 16.24 16.78 3969782 16.78 up up correct
MLHR.US Herman Miller Inc 20201002 0 30.88 33.86 30.63 33.65 1006717 33.0544 up up correct
MLKN.US MillerKnoll Inc 20201002 0 30.88 33.86 30.63 33.65 1006717 32.9067 up up correct
MLVF.US Malvern Bancorp Inc 20201002 0 11.82 12.02 11.8 12 10500 12 up up correct
MMAT.US Meta Materials Inc 20201002 0 0.54 0.54 0.5 0.52 663650 0.52 down down correct
MMLP.US Martin Midstream Partners L.P 20201002 0 1.03 1.4 1.03 1.34 627538 1.3243 up up correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20201002 0 1.71 1.84 1.7 1.84 16600 1.84 up up correct
MMSI.US Merit Medical Systems Inc 20201002 0 41.97 43.15 41.565 42.16 347826 42.16 up up correct
MMYT.US MakeMyTrip Limited 20201002 0 15.65 15.88 15.405 15.79 96056 15.79 up up correct
MNDO.US MIND C.T.I. Ltd 20201002 0 2.31 2.33 2.31 2.33 22928 2.1383 up up correct
MNDT.US Mandiant Inc. 20201002 0 12.31 12.82 12.3 12.38 2703614 12.38 up up correct
MNKD.US MannKind Corporation 20201002 0 1.81 1.88 1.8 1.81 2392300 1.81
MNMD.US Mind Medicine (MindMed) Inc 20201002 0 0.6514 0.669 0.5833 0.61 2155973 0.61 down down correct
MNOV.US MediciNova Inc 20201002 0 5.19 5.37 5.08 5.33 251200 5.33 up up correct
MNPR.US Monopar Therapeutics Inc 20201002 0 5 5.125 4.85 5 39600 5
MNRO.US Monro Inc 20201002 0 40.93 42.53 40.46 42.33 299489 41.4545 up up correct
MNSB.US MainStreet Bancshares Inc 20201002 0 12.31 12.73 12.3 12.66 12900 12.66 up down incorrect
MNSBP.US MainStreet Bancshares Inc 20201002 0 25.2 25.27 25.01 25.24 6400 23.0504 up up correct
MNST.US Monster Beverage Corporation 20201002 0 80.33 80.83 78.72 79.55 2002050 79.55 down down correct
MNTS.US Momentus Inc 20201002 0 10.19 10.28 10.19 10.28 215458 10.28 up up correct
MNTV.US Momentive Global Inc 20201002 0 22.03 22.58 21.7 22.01 937100 22.01 down down correct
MNTX.US Manitex International Inc 20201002 0 4.54 4.88 4.36 4.74 22800 4.74 up up correct
MODV.US ModivCare Inc 20201002 0 92.81 96.17 92.81 94.96 206432 94.96 up up correct
MOFG.US MidWestOne Financial Group Inc 20201002 0 17.41 18.6346 17.41 18.55 28727 17.8433 up up correct
MOGO.US Mogo Inc 20201002 0 1.41 1.49 1.38 1.49 95500 1.49 up up correct
MOHO.US ECMOHO Limited 20201002 0 1.39 1.44 1.3601 1.39 13278 1.39
MOLN.US Molecular Partners AG American Depositary Shares 20201002 0 15.6 15.9 15.46 15.5 71687 15.5 down down correct
MOMO.US Momo Inc 20201002 0 14.27 14.93 14.225 14.83 4054221 14.2293 up up correct
MOR.US MorphoSys AG 20201002 0 28.4 28.82 28.2 28.46 94600 28.46 up up correct
MORF.US Morphic Holding Inc 20201002 0 26.87 27.54 25.43 25.78 22100 25.78 down down correct
MORN.US Morningstar Inc 20201002 0 162.12 164.8 161.36 164.01 149179 162.9074 up up correct
MOSY.US MoSys Inc 20201002 0 1.52 1.57 1.48 1.57 24374 1.57 up up correct
MOTS.US Motus GI Holdings Inc 20201002 0 0.98 0.98 0.942 0.964 116200 0.964 down up incorrect
MOXC.US Moxian Inc 20201002 0 1.28 1.35 1.27 1.3 50270 1.3 up down incorrect
MPAA.US Motorcar Parts of America Inc 20201002 0 15.45 15.77 15.45 15.59 112800 15.59 up up correct
MPB.US Mid Penn Bancorp Inc 20201002 0 17.51 17.94 17.2 17.52 49359 16.831 up up correct
MPWR.US Monolithic Power Systems Inc 20201002 0 274.73 277.445 271.73 272.37 254108 270.7373 down up incorrect
MRAM.US Everspin Technologies Inc 20201002 0 5.78 5.91 5.56 5.78 120400 5.78
MRBK.US Meridian Corporation 20201002 0 16.45 17.02 16.44 16.44 7953 15.3735 down down correct
MRCC.US Monroe Capital Corporation 20201002 0 6.82 6.95 6.77 6.95 41038 6.1647 up up correct
MRCY.US Mercury Systems Inc 20201002 0 75 77.35 74.92 77.1 172676 77.1 up up correct
MREO.US Mereo BioPharma Group plc 20201002 0 2.5 2.685 2.45 2.45 180900 2.45 down down correct
MRIN.US Marin Software Incorporated 20201002 0 1.299 1.3 1.18 1.27 105197 1.27 down down correct
MRKR.US Marker Therapeutics Inc 20201002 0 1.47 1.53 1.45 1.48 127700 1.48 up up correct
MRLN.US Marlin Business Services Corp 20201002 0 6.93 7.39 6.93 7.35 36359 7.0247 up up correct
MRNA.US Moderna Inc 20201002 0 67.9 72.77 67.25 68.81 8004919 68.81 up up correct
MRNS.US Marinus Pharmaceuticals Inc 20201002 0 12.58 12.9799 11.85 12.07 1091627 12.07 down down correct
MRSN.US Mersana Therapeutics Inc 20201002 0 18.42 18.68 17.21 17.74 891300 17.74 down down correct
MRTN.US Marten Transport Ltd 20201002 0 16.31 17 16.26 16.77 351917 15.6722 up up correct
MRTX.US Mirati Therapeutics Inc 20201002 0 167 170.4893 162.05 162.05 264706 162.05 down down correct
MRUS.US Merus N.V 20201002 0 12.145 12.16 11.83 12.03 40300 12.03 down down correct
MRVL.US Marvell Technology Inc 20201002 0 39.49 40.44 39.3 39.77 6073237 39.5371 up up correct
MSBI.US Midland States Bancorp Inc 20201002 0 13.625 13.72 13 13.61 120026 12.8165 down down correct
MSEX.US Middlesex Water Company 20201002 0 62.5 63.78 62.395 63.02 27002 62.0233 up up correct
MSFDX.US Mlt Strgy Grwt A 20201002 0 11.77 11.77 11.77 11.77 0 10.9722
MSFIX.US The Multi 20201002 0 12.01 12.01 12.01 12.01 0 11.1956
MSFT.US Microsoft Corporation 20201002 0 208 210.99 205.54 206.19 33154781 203.9421 down down correct
MSFYX.US The Multi 20201002 0 11.44 11.44 11.44 11.44 0 10.6648
MSTR.US MicroStrategy Incorporated 20201002 0 146.32 149.95 145.16 146.46 110268 146.46 up down incorrect
MSVB.US Mid 20201002 0 12.68 12.68 12.68 12.68 15 12.5545
MTBC.US CareCloud Inc 20201002 0 8.75 8.81 8.43 8.51 73841 8.51 down down correct
MTBCP.US CareCloud Inc 20201002 0 25.38 25.48 25.35 25.455 15160 22.6966 up up correct
MTC.US Mmtec Inc 20201002 0 1 1 0.8601 0.939 198400 0.939 down up incorrect
MTCH.US Match Group Inc 20201002 0 113.13 115.9 111.63 111.94 1664029 111.94 down up incorrect
MTCR.US Metacrine Inc 20201002 0 9.86 10.15 9.61 9.95 340800 9.95 up up correct
MTEM.US Molecular Templates Inc 20201002 0 11.36 11.5488 10.91 10.96 182806 10.96 down up incorrect
MTEX.US Mannatech Incorporated 20201002 0 16.76 16.76 16.76 16.76 144 14.7508
MTLS.US Materialise NV 20201002 0 36.59 39.2 36 37.52 89572 37.52 up down incorrect
MTP.US Midatech Pharma plc 20201002 0 1.76 1.81 1.76 1.78 36336 1.78 up up correct
MTRX.US Matrix Service Company 20201002 0 8.3 8.81 8.3 8.72 102789 8.72 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20201002 0 33.86 34.6 33.5 33.8 299737 33.8 down up incorrect
MU.US Micron Technology Inc 20201002 0 46.86 47.52 46.5 46.55 20277462 46.485 down down correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20201002 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20201002 0 6.98 7.75 6.85 7.73 1084900 7.73 up up correct
MVBF.US MVB Financial Corp 20201002 0 16.22 16.45 16.22 16.34 15964 16.0577 up up correct
MVIS.US MicroVision Inc 20201002 0 2.01 2.08 1.965 2.03 2274723 2.03 up down incorrect
MVST.US Microvast Holdings Inc 20201002 0 10.1 10.2 10.1 10.19 73400 10.19 up down incorrect
MYFW.US First Western Financial Inc 20201002 0 12.56 12.9 12.56 12.68 5800 12.68 up up correct
MYGN.US Myriad Genetics Inc 20201002 0 12.9 13.24 12.84 12.99 426410 12.99 up up correct
MYMD.US MyMD Pharmaceuticals Inc 20201002 0 2.19 2.34 2.19 2.27 431724 4.54 up up correct
MYRG.US MYR Group Inc 20201002 0 36.45 38.54 35.1906 38.19 64561 38.19 up up correct
MYSZ.US My Size Inc 20201002 0 1 1.04 0.99 1.03 76924 1.03 up up correct
NAII.US Natural Alternatives International Inc 20201002 0 7.69 7.96 7.54 7.87 10200 7.87 up up correct
NAKD.US Naked Brand Group Limited 20201002 0 0.1182 0.13 0.1103 0.1163 3657454 1.7445 down down correct
NAOV.US NanoVibronix Inc 20201002 0 0.7175 0.73 0.65 0.7171 397533 0.7171 down down correct
NARI.US Inari Medical Inc 20201002 0 66.05 66.88 63.57 64.42 322000 64.42 down down correct
NATH.US Nathan's Famous Inc 20201002 0 51 51.5 50.9001 51.01 4922 49.6498 up up correct
NATI.US National Instruments Corporation 20201002 0 35.44 35.94 35.09 35.74 542078 34.5665 up up correct
NATR.US Nature's Sunshine Products Inc 20201002 0 11.99 12.04 11.786 11.99 8445 11.3553
NAUT.US Nautilus Biotechnology Inc 20201002 0 10.785 10.785 10.65 10.71 1656 10.71 down up incorrect
NAVI.US Navient Corporation 20201002 0 8.34 8.73 8.23 8.67 2469992 8.2219 up up correct
NBEV.US NewAge Inc 20201002 0 1.73 1.809 1.68 1.75 1628100 1.75 up up correct
NBIX.US Neurocrine Biosciences Inc 20201002 0 95.26 97.98 94.26 94.6 976122 94.6 down down correct
NBN.US Northeast Bank 20201002 0 18.305 19.32 18.305 19.09 22251 19.0555 up down incorrect
NBRV.US Nabriva Therapeutics plc 20201002 0 0.522 0.537 0.519 0.536 81685 5.36 up down incorrect
NBSE.US NeuBase Therapeutics Inc 20201002 0 7.49 7.5 7.2096 7.32 152571 7.32 down down correct
NBTB.US NBT Bancorp Inc 20201002 0 26.41 27.41 26.4 27.27 161301 26.2469 up down incorrect
NCBS.US Nicolet Bankshares Inc 20201002 0 54.68 57.61 54.01 57.3 18700 57.3 up up correct
NCMI.US National CineMedia Inc 20201002 0 2.67 2.8532 2.6504 2.81 466440 2.6018 up up correct
NCNA.US NuCana plc 20201002 0 5.05 5.15 4.91 5.03 180800 5.03 down down correct
NCNO.US nCino Inc 20201002 0 77 78.99 76.5 77.21 124900 77.21 up up correct
NCSM.US NCS Multistage Holdings Inc 20201002 0 0.56 0.598 0.56 0.561 37280 11.22 up up correct
NCTY.US The9 Limited 20201002 0 0.303 0.3275 0.303 0.32 9549606 3.2 up up correct
NDAQ.US Nasdaq Inc 20201002 0 122.66 124.67 122.26 123.54 714688 121.5997 up up correct
NDLS.US Noodles & Company 20201002 0 6.8 7.44 6.76 7.39 285149 7.39 up up correct
NDRA.US ENDRA Life Sciences Inc 20201002 0 0.7 0.74 0.651 0.7 86700 0.7
NDRAW.US ENDRA Life Sciences Inc. Warrants 20201002 0 0.0804 0.1023 0.0711 0.1023 34322 0.1023 up up correct
NDSN.US Nordson Corporation 20201002 0 188.71 191.7 187.19 190.48 124700 188.5287 up down incorrect
NECB.US NorthEast Community Bancorp Inc. Common Stock 20201002 0 9.55 9.65 9.55 9.65 747 7.0832 up up correct
NEE.US PQ 20201002 0 47.98 49.615 47.75 48.45 447602 45.6976 up up correct
NEGG.US Newegg Commerce Inc 20201002 0 3.2 3.36 2.96 3.2 116913 3.2
NEO.US NeoGenomics Inc 20201002 0 35.9 36.8 35.8 36.08 462092 36.08 up up correct
NEOG.US Neogen Corporation 20201002 0 73.42 74.1 68.75 69.75 2094746 34.875 down down correct
NEON.US Neonode Inc 20201002 0 7.57 7.98 7.55 7.87 30939 7.87 up down incorrect
NEPH.US Nephros Inc 20201002 0 6.79 7.19 6.79 7.04 3000 7.04 up up correct
NEPT.US Neptune Wellness Solutions Inc 20201002 0 1.95 2.03 1.92 1.99 518200 1.99 up up correct
NERV.US Minerva Neurosciences Inc 20201002 0 3.16 3.24 3.115 3.14 272214 3.14 down down correct
NESR.US National Energy Services Reunited Corp 20201002 0 6.1 6.49 5.93 6.37 136400 6.37 up up correct
NESRW.US NESRW 20201002 0 0.652 0.8901 0.59 0.89 101953 0.89 up up correct
NETE.US Net Element Inc 20201002 0 6.98 7.75 6.85 7.73 1084866 7.73 up up correct
NEWT.US Newtek Business Services Corp 20201002 0 18.53 19.35 18.46 19.31 94976 16.9695 up up correct
NEXT.US NextDecade Corporation 20201002 0 3 3.11 2.86 2.89 386400 2.89 down up incorrect
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20201002 0 9.33 9.8 9.33 9.77 140566 9.3699 up down incorrect
NFE.US New Fortress Energy Inc 20201002 0 43.13 46.4 42.67 45.88 449220 45.2392 up up correct
NFLX.US Netflix Inc 20201002 0 516.43 526.3714 502.7 503.06 6071165 503.06 down down correct
NGM.US NGM Biopharmaceuticals Inc 20201002 0 15.87 16.6 15.808 16.34 134800 16.34 up up correct
NH.US NantHealth Inc 20201002 0 2.25 2.28 2.13 2.15 151800 2.15 down up incorrect
NHTC.US Natural Health Trends Corp 20201002 0 5.7 5.91 5.59 5.88 17473 5.1276 up up correct
NICE.US NICE Ltd 20201002 0 227.11 231 226.15 227.25 178100 227.25 up up correct
NICHX.US NICHX 20201002 0 26.25 26.25 26.25 26.25 0 25.0886
NICK.US Nicholas Financial Inc 20201002 0 7.25 7.25 7.25 7.25 300 7.25
NISN.US Nisun International Enterprise Development Group Co. Ltd 20201002 0 15.4528 16.2354 14.7265 16 51641 16 up down incorrect
NIU.US Niu Technologies 20201002 0 20.72 21.74 20.54 21.5 785200 21.5 up down incorrect
NK.US NantKwest Inc 20201002 0 6.92 7.1799 6.87 7.04 496843 7.04 up up correct
NKLA.US Nikola Corporation 20201002 0 22.3 26.3 22.09 24.25 64632301 24.25 up up correct
NKSH.US National Bankshares Inc 20201002 0 24.89 27.2 24.75 26 16706 24.4437 up up correct
NKTR.US Nektar Therapeutics 20201002 0 16.44 16.69 16.22 16.28 1042700 16.28 down down correct
NKTX.US Nkarta Inc 20201002 0 29.59 30 29.31 29.73 44800 29.73 up up correct
NLOK.US NortonLifeLock Inc 20201002 0 20.45 20.765 20.4 20.56 4614265 20.0113 up down incorrect
NLTX.US Neoleukin Therapeutics Inc 20201002 0 12.04 12.51 12.04 12.28 191333 12.28 up up correct
NMFC.US New Mountain Finance Corporation 20201002 0 9.64 9.935 9.64 9.9 350217 8.8195 up down incorrect
NMIH.US NMI Holdings Inc 20201002 0 18.13 19.78 17.85 19.64 1047051 19.64 up up correct
NMMCU.US North Mountain Merger Corp 20201002 0 10.1 10.15 10.1 10.12 2400 10.12 up up correct
NMRD.US Nemaura Medical Inc 20201002 0 3.41 3.76 3.41 3.55 33980 3.55 up up correct
NMRK.US Newmark Group Inc 20201002 0 4.37 4.725 4.361 4.65 1253525 4.6287 up down incorrect
NMTC.US NeuroOne Medical Technologies Corporation 20201002 0 1.34 1.375 1 1.125 69800 1.125 down down correct
NMTR.US 9 Meters Biopharma Inc 20201002 0 0.805 0.8656 0.7933 0.8497 2720977 0.8497 up down incorrect
NNBR.US NN Inc 20201002 0 5.27 5.97 5.1 5.78 363453 5.78 up up correct
NNDM.US Nano Dimension Ltd 20201002 0 2.17 2.63 2.17 2.36 11613730 2.36 up up correct
NNOX.US Nano 20201002 0 31.22 38.5 29.37 37.44 25784500 37.44 up up correct
NODK.US NI Holdings Inc 20201002 0 16.3 16.83 16.14 16.38 10100 16.38 up up correct
NOTV.US Inotiv Inc 20201002 0 4.72 5 4.72 4.985 20859 4.985 up up correct
NOVN.US Novan Inc 20201002 0 0.45 0.4799 0.4444 0.4738 346203 4.738 up up correct
NOVT.US Novanta Inc 20201002 0 106.92 108.83 106.48 107.4 60809 107.4 up up correct
NPA.US New Providence Acquisition Corp 20201002 0 10.01 10.1 10.01 10.1 18400 10.1 up up correct
NRBO.US NeuroBo Pharmaceuticals Inc 20201002 0 5.545 5.72 5.45 5.55 10894 5.55 up up correct
NRC.US National Research Corporation 20201002 0 49.83 52.49 49.83 51.31 20151 50.9082 up up correct
NRIM.US Northrim BanCorp Inc 20201002 0 25.07 26.655 25.01 26.58 26699 25.4229 up up correct
NRIX.US Nurix Therapeutics Inc 20201002 0 30.36 30.36 26.2 26.465 137400 26.465 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20201002 0 15.48 15.48 15.48 15.48 0 14.0622
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20201002 0 15.65 15.65 15.65 15.65 0 14.3572
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20201002 0 15.63 15.63 15.63 15.63 0 14.1734
NRXP.US NRx Pharmaceuticals Inc 20201002 0 10.73 10.78 10.725 10.78 2800 10.78 up down incorrect
NRXPW.US NRx Pharmaceuticals Inc 20201002 0 0.25 0.25 0.25 0.25 104 0.25
NSEC.US The National Security Group Inc 20201002 0 11 11 11 11 1064 10.7021
NSIT.US Insight Enterprises Inc 20201002 0 56.28 57.71 56.03 57.27 165008 57.27 up up correct
NSPR.US InspireMD Inc 20201002 0 4.95 5.7 4.8 4.95 121500 4.95
NSSC.US Napco Security Technologies Inc 20201002 0 23.76 24.05 22.9 23.91 157100 23.91 up up correct
NSTG.US NanoString Technologies Inc 20201002 0 44.24 45.17 43.88 43.98 235736 43.98 down up incorrect
NSYS.US Nortech Systems Incorporated 20201002 0 4.41 4.59 4.36 4.45 12300 4.45 up up correct
NTAP.US NetApp Inc 20201002 0 42.16 43.51 42.07 42.76 1882571 41.2322 up up correct
NTCT.US NetScout Systems Inc 20201002 0 21.62 22.2 21.42 22.01 320265 22.01 up up correct
NTES.US NetEase Inc 20201002 0 91.28 92.09 88.12 89.1 1648269 88.2065 down down correct
NTGR.US NETGEAR Inc 20201002 0 30.56 31.57 30.42 31.32 192225 31.32 up up correct
NTIC.US Northern Technologies International Corporation 20201002 0 8.1 8.62 8.1 8.28 3663 8.1427 up up correct
NTLA.US Intellia Therapeutics Inc 20201002 0 19.28 20 18.81 18.83 519200 18.83 down up incorrect
NTNX.US Nutanix Inc 20201002 0 22.18 23.28 22.11 22.25 1791300 22.25 up up correct
NTRA.US Natera Inc 20201002 0 72.13 73.26 70.145 70.78 557200 70.78 down down correct
NTRB.US Nutriband Inc. Common Stock 20201002 0 7.25 7.25 7.25 7.25 147 7.25
NTRS.US Northern Trust Corporation 20201002 0 75.83 79.09 75.72 78.41 514797 75.9099 up up correct
NTRSO.US Northern Trust Corporation 20201002 0 27.01 27.25 27.01 27.25 36400 25.8155 up up correct
NTUS.US Natus Medical Incorporated 20201002 0 16.97 17.57 16.835 17.42 255536 17.42 up down incorrect
NTWK.US NetSol Technologies Inc 20201002 0 2.83 2.95 2.82 2.95 29300 2.95 up up correct
NUAN.US Nuance Communications Inc 20201002 0 32.83 33.73 32.39 32.66 1959042 32.66 down up incorrect
NURO.US NeuroMetrix Inc 20201002 0 1.66 1.68 1.6 1.66 105100 1.66
NUVA.US NuVasive Inc 20201002 0 47.89 49.58 47.89 48.56 496774 48.56 up up correct
NUWE.US Nuwellis Inc 20201002 0 10.2001 11.6671 9.8911 10.8241 539991 10.8241 up up correct
NUZE.US NuZee Inc 20201002 0 17 17 16.5 16.5 2079 16.5 down down correct
NVAX.US Novavax Inc 20201002 0 101.7 107.99 100.22 103.6 2731809 103.6 up up correct
NVCN.US Neovasc Inc 20201002 0 2.15 2.25 2.09 2.14 261700 2.14 down down correct
NVCR.US NovoCure Limited 20201002 0 108.99 115.67 107.9 113.03 689500 113.03 up down incorrect
NVDA.US NVIDIA Corporation 20201002 0 529 540.78 522.04 522.49 13812397 130.47 down down correct
NVEC.US NVE Corporation 20201002 0 47.94 49.49 47.94 48.99 15183 45.326 up down incorrect
NVEE.US NV5 Global Inc 20201002 0 51.71 55.18 51.71 54.82 40445 54.82 up up correct
NVFY.US Nova LifeStyle Inc 20201002 0 1.6449 1.66 1.62 1.66 3534 1.66 up up correct
NVIV.US InVivo Therapeutics Holdings Corp 20201002 0 1.3 1.42 1.27 1.4 120800 1.4 up up correct
NVMI.US Nova Measuring Instruments Ltd 20201002 0 52.75 53.04 52.09 52.56 52968 52.56 down down correct
NVNO.US enVVeno Medical Corp 20201002 0 11.225 11.625 10.575 10.775 79476 10.775 down up incorrect
NVNOW.US enVVeno Medical Corporation 20201002 0 0.109 0.11 0.087 0.11 9100 0.11 up up correct
NVOS.US Novo Integrated Sciences Inc 20201002 0 0.0378 0.042 0.036 0.041 5670 4.1 up up correct
NWBI.US Northwest Bancshares Inc 20201002 0 9.12 9.59 9.11 9.515 672311 8.8265 up up correct
NWE.US NorthWestern Corporation 20201002 0 48.65 50.26 48.255 50.03 291953 47.5198 up up correct
NWFL.US Norwood Financial Corp 20201002 0 24.29 25.35 24.29 25.2 4184 23.9701 up up correct
NWL.US Newell Brands Inc 20201002 0 16.72 17.52 16.66 17.38 1823378 16.5685 up up correct
NWLI.US National Western Life Group Inc 20201002 0 186.99 202.71 185.78 201.21 24489 200.4845 up up correct
NWPX.US Northwest Pipe Company 20201002 0 26.75 27.86 26.75 27.55 15800 27.55 up up correct
NWS.US News Corporation 20201002 0 13.94 14.24 13.92 14.17 351031 14.0468 up up correct
NWSA.US News Corporation 20201002 0 14.01 14.315 13.89 14.215 1487957 14.0958 up up correct
NXGN.US NextGen Healthcare Inc 20201002 0 12.45 12.8899 12.12 12.68 146476 12.68 up up correct
NXPI.US NXP Semiconductors N.V 20201002 0 127.17 130.48 126.64 127.39 2130571 125.7018 up up correct
NXST.US Nexstar Media Group Inc 20201002 0 87.6 91.2 87.21 89.96 406346 87.6467 up up correct
NXTC.US NextCure Inc 20201002 0 9.18 9.87 9.15 9.52 522706 9.52 up up correct
NXTD.US Nxt 20201002 0 0.33 0.335 0.312 0.3192 308745 3.192 down down correct
NXTP.US Nextplay Technologies Inc 20201002 0 2.15 2.4 2.15 2.26 100200 2.26 up up correct
NYMT.US New York Mortgage Trust Inc 20201002 0 2.52 2.655 2.5 2.64 2314732 2.3413 up up correct
NYMTM.US New York Mortgage Trust Inc 20201002 0 19.72 19.925 19.56 19.83 35857 18.2975 up up correct
NYMTN.US New York Mortgage Trust Inc 20201002 0 20.445 20.445 20 20.19 32080 18.6268 down down correct
NYMTP.US New York Mortgage Trust Inc 20201002 0 20.32 20.32 20.02 20.3 4817 18.7583 down down correct
NYMX.US Nymox Pharmaceutical Corporation 20201002 0 2.41 2.47 2.34 2.36 186600 2.36 down up incorrect
NYXH.US Nyxoah SA Ordinary Shares 20201002 0 19.498 20 19.2 20 26975 20 up up correct
OBAS.US Optibase Ltd 20201002 0 11.75 11.75 11.75 11.75 0 11.75
OBCI.US Ocean Bio 20201002 0 15.07 15.98 14.7 15.72 51930 15.5217 up up correct
OBLG.US Oblong Inc 20201002 0 2.27 2.46 2.1455 2.28 132733 2.28 up up correct
OBNK.US Origin Bancorp Inc 20201002 0 21 22.44 21 22.27 18235 21.9132 up up correct
OBSV.US ObsEva SA 20201002 0 2.35 2.49 2.28 2.42 366400 2.42 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20201002 0 23.3 23.3 23.05 23.05 5200 22.3227 down up incorrect
OCC.US Optical Cable Corporation 20201002 0 3.48 3.99 3.25 3.77 136700 3.77 up up correct
OCCI.US OFS Credit Company Inc 20201002 0 8.64 8.64 7.92 8.4 121294 6.9566 down down correct
OCCIP.US OFS Credit Company Inc 20201002 0 24.15 24.15 23.84 23.84 401 22.0065 down down correct
OCFC.US OceanFirst Financial Corp 20201002 0 13.55 14.61 13.53 14.525 290247 13.8961 up up correct
OCFCP.US OceanFirst Financial Corp 20201002 0 26.841 27.01 26.841 27 400 24.9464 up up correct
OCGN.US Ocugen Inc 20201002 0 0.299 0.309 0.2956 0.309 4393297 0.309 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20201002 0 4.88 4.91 4.85 4.89 180716 4.428 up down incorrect
OCUL.US Ocular Therapeutix Inc 20201002 0 7.67 8.18 7.67 8.04 373344 8.04 up up correct
OCUP.US Ocuphire Pharma Inc 20201002 0 2.01 2.0454 2 2.03 2317 8.12 up up correct
OCX.US OncoCyte Corporation 20201002 0 1.33 1.39 1.32 1.38 337007 1.38 up up correct
ODFL.US Old Dominion Freight Line Inc 20201002 0 180.69 187.16 180.69 184.56 595163 183.8908 up up correct
ODP.US The ODP Corporation 20201002 0 19.77 20.71 19.4101 20.58 450887 20.58 up up correct
ODT.US Odonate Therapeutics Inc 20201002 0 14.17 15.03 14 14.66 272300 14.66 up up correct
OEG.US Orbital Energy Group Inc 20201002 0 0.58 0.5949 0.55 0.5794 465173 0.5794 down up incorrect
OESX.US Orion Energy Systems Inc 20201002 0 7.4 7.65 7.08 7.45 274000 7.45 up up correct
OFED.US Oconee Federal Financial Corp 20201002 0 20.7 20.7 20.7 20.7 363 20.2571
OFIX.US Orthofix Medical Inc 20201002 0 30.9 31.54 30.56 31.35 124200 31.35 up down incorrect
OFLX.US Omega Flex Inc 20201002 0 157.86 162 156.485 160 11213 158.4027 up up correct
OFS.US OFS Capital Corporation 20201002 0 4.57 4.68 4.56 4.64 34400 4.1369 up up correct
OFSSG.US OFS Capital Corporation 20201002 0 24.5 24.65 24.45 24.65 4300 22.9995 up up correct
OFSSI.US OFSSI 20201002 0 22.1 22.399 22.1 22.399 4900 20.7494 up up correct
OGI.US OrganiGram Holdings Inc 20201002 0 1.02 1.055 1.02 1.03 1162306 1.03 up up correct
OIIM.US O2Micro International Limited 20201002 0 3.29 3.45 3.23 3.4 58200 3.4 up up correct
OJSCY.US Public Joint Stock Company Rosneft Oil Company 20201002 0 4 4 4 4 136 3.9505
OKTA.US Okta Inc 20201002 0 212.97 220.71 211.8 219.06 1133900 219.06 up up correct
OLB.US The OLB Group Inc 20201002 0 3.8 3.8 3.51 3.72 3169 3.72 down down correct
OLED.US Universal Display Corporation 20201002 0 178.59 183.902 176.602 179.43 190563 178.5794 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20201002 0 85.55 89.505 85.55 88.78 744600 88.78 up up correct
OM.US Outset Medical Inc 20201002 0 44.88 46.28 44.09 45.8 298100 45.8 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20201002 0 35.99 37.05 35.82 36.73 44822 35.3385 up up correct
OMCL.US Omnicell Inc 20201002 0 73.46 75.12 72.8 73.85 313765 73.85 up down incorrect
OMER.US Omeros Corporation 20201002 0 10.14 10.6 9.99 10.44 428075 10.44 up up correct
OMEX.US Odyssey Marine Exploration Inc 20201002 0 6.6 7.1359 6.6 6.95 56359 6.95 up up correct
OMP.US Oasis Midstream Partners LP 20201002 0 6.75 7.21 6.61 7.13 136021 6.1259 up up correct
OMQS.US OMNIQ Corp. Common Stock 20201002 0 5.825 6 5.38 6 2800 6 up up correct
ON.US ON Semiconductor Corporation 20201002 0 21.95 22.93 21.91 22.44 6980671 22.44 up up correct
ONB.US Old National Bancorp 20201002 0 12.41 13 12.41 12.92 438874 12.4168 up up correct
ONCR.US Oncorus Inc 20201002 0 15.5 17.05 14.6 16 729800 16 up down incorrect
ONCS.US OncoSec Medical Incorporated 20201002 0 3.33 3.49 3.3 3.42 93490 3.42 up up correct
ONCT.US Oncternal Therapeutics Inc 20201002 0 1.78 1.78 1.72 1.73 20532 1.73 down down correct
ONCY.US Oncolytics Biotech Inc 20201002 0 1.7 1.76 1.68 1.73 279800 1.73 up up correct
ONEM.US 1Life Healthcare Inc 20201002 0 28.94 29.39 28.3 29 1261500 29 up up correct
ONEW.US OneWater Marine Inc 20201002 0 19.71 21.28 19.71 21 72100 20.1158 up down incorrect
ONTX.US Onconova Therapeutics Inc 20201002 0 0.2575 0.2755 0.255 0.272 340400 4.08 up up correct
ONVO.US Organovo Holdings Inc 20201002 0 6.9 7.33 6.86 7.19 67723 7.19 up up correct
OPBK.US OP Bancorp 20201002 0 5.65 5.9158 5.65 5.75 9353 5.5129 up up correct
OPCH.US Option Care Health Inc 20201002 0 12.58 13.27 12.48 13.17 436400 13.17 up up correct
OPEN.US Opendoor Technologies Inc 20201002 0 17.77 18.97 17.41 18.41 1798000 18.41 up up correct
OPGN.US OpGen Inc 20201002 0 2.1 2.17 2.0901 2.15 492960 2.15 up down incorrect
OPHC.US OptimumBank Holdings Inc 20201002 0 2.6 2.79 2.6 2.75 48485 2.75 up up correct
OPI.US Office Properties Income Trust 20201002 0 20.65 21.62 20.45 21.54 107216 19.7396 up up correct
OPINL.US Office Properties Income Trust 20201002 0 25.85 25.85 25.55 25.62 15700 23.7857 down down correct
OPK.US OPKO Health Inc 20201002 0 3.86 4.03 3.82 3.9 12211100 3.9 up up correct
OPNT.US Opiant Pharmaceuticals Inc 20201002 0 7.6 7.76 7.48 7.69 14429 7.69 up up correct
OPOF.US Old Point Financial Corporation 20201002 0 15.54 15.61 15.5 15.55 5660 15.1015 up up correct
OPRA.US Opera Limited 20201002 0 9.53 9.81 9.34 9.37 64500 9.37 down down correct
OPRT.US Oportun Financial Corporation 20201002 0 12.45 13.55 12.31 13.36 59600 13.36 up up correct
OPRX.US OptimizeRx Corporation 20201002 0 20.76 22 20.42 21.64 129653 21.64 up up correct
OPTN.US OptiNose Inc 20201002 0 3.71 4 3.66 3.97 242400 3.97 up up correct
ORGN.US Origin Materials Inc 20201002 0 9.89 9.95 9.88 9.95 80313 9.95 up up correct
ORGO.US Organogenesis Holdings Inc 20201002 0 3.71 3.81 3.5736 3.7 23025 3.7 down up incorrect
ORGS.US Orgenesis Inc 20201002 0 4.92 5.09 4.81 5.03 58612 5.03 up down incorrect
ORIC.US ORIC Pharmaceuticals Inc 20201002 0 23.77 23.86 21.73 23.47 95800 23.47 down down correct
ORLY.US O'Reilly Automotive Inc 20201002 0 458.25 462 453.345 458.24 356181 458.24 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20201002 0 2.5 2.623 2.5 2.58 60749 2.58 up up correct
ORRF.US Orrstown Financial Services Inc 20201002 0 12.9 12.99 12.825 12.95 22341 12.3675 up up correct
ORTX.US Orchard Therapeutics plc 20201002 0 3.9 4 3.83 3.86 622500 3.86 down up incorrect
OSBC.US Old Second Bancorp Inc 20201002 0 7.67 8.19 7.6 8.13 71505 8.0178 up up correct
OSIS.US OSI Systems Inc 20201002 0 76.93 78.42 76.93 78.04 65300 78.04 up up correct
OSMT.US Osmotica Pharmaceuticals plc 20201002 0 5.45 5.65 5.3 5.6 280600 5.6 up up correct
OSPN.US OneSpan Inc 20201002 0 21.03 21.7 21.02 21.425 169147 21.425 up up correct
OSS.US One Stop Systems Inc 20201002 0 2.14 2.2 2.092 2.13 97100 2.13 down up incorrect
OSTK.US Overstock.com Inc 20201002 0 78.94 81.99 76.8 77.93 7240668 77.93 down down correct
OSUR.US OraSure Technologies Inc 20201002 0 12.25 12.85 12.11 12.8 704272 12.8 up up correct
OSW.US OneSpaWorld Holdings Limited 20201002 0 6.31 6.6 6.13 6.59 424700 6.59 up down incorrect
OTEL.US Otelco Inc 20201002 0 11.45 11.45 11.4 11.4 14600 11.4 down down correct
OTEX.US Open Text Corporation 20201002 0 42.13 42.46 41.62 41.98 301558 41.0692 down down correct
OTIC.US Otonomy Inc 20201002 0 4.1 4.45 4.06 4.44 340000 4.44 up up correct
OTLK.US Outlook Therapeutics Inc 20201002 0 0.7 0.7093 0.6818 0.7009 510203 0.7009 up down incorrect
OTLKW.US Oncobiologics Inc. Series A Warrant 20201002 0 0.113 0.19 0.1024 0.19 16129 0.19 up down incorrect
OTRK.US Ontrak Inc 20201002 0 60.46 68.65 60.08 65.71 663965 65.71 up up correct
OTRKP.US Ontrak Inc 20201002 0 25.1 25.13 25.04 25.08 2200 21.8881 down down correct
OTTR.US Otter Tail Corporation 20201002 0 36.12 37.23 36.12 37.05 94900 35.6252 up up correct
OVBC.US Ohio Valley Banc Corp 20201002 0 21.13 21.42 21.13 21.42 1659 20.4897 up up correct
OVID.US Ovid Therapeutics Inc 20201002 0 5.85 5.99 5.76 5.76 595300 5.76 down up incorrect
OVLY.US Oak Valley Bancorp 20201002 0 12.45 12.45 12.12 12.12 2433 11.9106 down down correct
OWSCX.US OWSCX 20201002 0 19.1 19.1 19.1 19.1 0 18.5641
OXBR.US Oxbridge Re Holdings Limited 20201002 0 1.8 1.96 1.72 1.77 1537592 1.77 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20201002 0 0.109 0.1123 0.1 0.1054 127184 0.1054 down down correct
OXLC.US Oxford Lane Capital Corp 20201002 0 4.31 4.52 4.25 4.47 780249 3.8246 up up correct
OXLCM.US Oxford Lane Capital Corp 20201002 0 23.89 24 23.89 24 2198 22.0551 up up correct
OXLCP.US Oxford Lane Capital Corp 20201002 0 23.43 23.43 23.2 23.2 300 21.4205 down down correct
OXSQ.US Oxford Square Capital Corp 20201002 0 2.49 2.58 2.48 2.56 125065 2.2419 up up correct
OXSQZ.US Oxford Square Capital Corp. 20201002 0 24.31 25 24.31 25 4100 23.1359 up up correct
OYST.US Oyster Point Pharma Inc 20201002 0 21.13 21.64 19.86 20.51 77700 20.51 down down correct
OZK.US Bank OZK 20201002 0 21.66 22.25 21.42 22.075 1577948 21.1938 up down incorrect
PAA.US Plains All American Pipeline L.P 20201002 0 5.8 6.02 5.77 5.94 3695442 5.3439 up up correct
PAAS.US Pan American Silver Corp 20201002 0 33.53 33.78 32.63 33.09 1985369 32.6296 down down correct
PACB.US Pacific Biosciences of California Inc 20201002 0 11.4 11.795 10.79 11.71 8021637 11.71 up up correct
PACW.US PacWest Bancorp 20201002 0 16.65 17.47 16.65 17.4 1676953 16.8306 up up correct
PAE.US PAE Incorporated 20201002 0 8.65 9.5 8.52 9.36 256800 9.36 up down incorrect
PAEWW.US PAE Incorporated 20201002 0 2.2 2.55 2.2 2.25 90179 2.25 up up correct
PAGP.US Plains GP Holdings L.P 20201002 0 5.93 6.18 5.92 6.12 2311531 5.5297 up up correct
PAHC.US Phibro Animal Health Corporation 20201002 0 17 17.36 16.77 17.04 102292 16.5947 up up correct
PALT.US Paltalk Inc. Common Stock 20201002 0 1.1 1.1 1.1 1.1 1100 1.1
PANA.US Panacea Acquisition Corp. II 20201002 0 11.05 11.05 11 11 3400 11 down up incorrect
PANL.US Pangaea Logistics Solutions Ltd 20201002 0 2.52 2.69 2.5 2.62 19574 2.5399 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20201002 0 246.32 251.36 243.68 245.16 728644 245.16 down down correct
PASG.US Passage Bio Inc 20201002 0 14.16 14.57 13.59 14.28 194700 14.28 up up correct
PATI.US Patriot Transportation Holding Inc 20201002 0 8.77 8.845 8.63 8.75 1052 4.8857 down up incorrect
PATK.US Patrick Industries Inc 20201002 0 60.68 64.07 60 63.48 212555 62.5743 up up correct
PAVM.US PAVmed Inc 20201002 0 1.76 1.88 1.75 1.86 524700 1.86 up up correct
PAVMW.US PAVmed Inc 20201002 0 1.7 1.7 1.7 1.7 0 1.7
PAVMZ.US PAVmed Inc. Series Z Warrant 20201002 0 0.8287 0.887 0.8 0.87 77592 0.87 up up correct
PAYS.US PaySign Inc 20201002 0 5.6 5.74 5.5671 5.65 189350 5.65 up down incorrect
PAYX.US Paychex Inc 20201002 0 78.01 79.9899 78 79.43 1613264 76.9043 up up correct
PBCT.US People's United Financial Inc 20201002 0 10.03 10.5856 9.98 10.53 3711000 9.8989 up up correct
PBCTP.US People's United Financial Inc 20201002 0 26.55 27.55 26.27 27.15 27480 25.4907 up up correct
PBFS.US Pioneer Bancorp Inc 20201002 0 8.6 9.04 8.59 8.96 36500 8.96 up up correct
PBIP.US Prudential Bancorp Inc 20201002 0 10.34 10.85 10.33 10.52 13258 10.265 up up correct
PBLA.US Panbela Therapeutics Inc 20201002 0 2.97 3.16 2.97 3.01 45459 3.01 up up correct
PBPB.US Potbelly Corporation 20201002 0 3.6 3.82 3.5 3.82 139708 3.82 up up correct
PBTS.US Powerbridge Technologies Co. Ltd 20201002 0 2.35 2.45 2.35 2.44 11100 2.44 up up correct
PBYI.US Puma Biotechnology Inc 20201002 0 10.07 10.39 9.89 9.91 412547 9.91 down up incorrect
PCAR.US PACCAR Inc 20201002 0 83.55 85.84 82.85 84.99 1038921 81.3847 up down incorrect
PCB.US PCB Bancorp 20201002 0 8.47 9.09 8.47 8.82 8636 8.5142 up up correct
PCH.US PotlatchDeltic Corporation 20201002 0 42.56 44.16 42.47 43.83 570226 39.3032 up up correct
PCOM.US Points International Ltd 20201002 0 9.76 9.85 9.64 9.75 10600 9.75 down down correct
PCRX.US Pacira BioSciences Inc 20201002 0 58.69 60.07 57.505 59.59 295388 59.59 up up correct
PCSA.US Processa Pharmaceuticals Inc 20201002 0 3.8 4.24 3.4 3.95 416464 3.95 up down incorrect
PCSB.US PCSB Financial Corporation 20201002 0 12.03 12.64 12.02 12.53 38347 12.3456 up up correct
PCT.US PureCycle Technologies Inc 20201002 0 9.95 9.95 9.83 9.93 34219 9.93 down down correct
PCTI.US PCTEL Inc 20201002 0 5.61 5.74 5.59 5.62 33620 5.3862 up up correct
PCTY.US Paylocity Holding Corporation 20201002 0 167.52 167.52 162.05 164.57 507114 164.57 down down correct
PCVX.US Vaxcyte Inc 20201002 0 46.75 49.52 45.29 48.85 104500 48.85 up up correct
PCYG.US Park City Group Inc 20201002 0 5.02 5.15 5.0001 5.01 12534 5.01 down down correct
PCYO.US Pure Cycle Corporation 20201002 0 9.14 9.14 8.96 9.05 34015 9.05 down down correct
PDCE.US PDC Energy Inc 20201002 0 11.03 11.84 10.86 11.7 1189043 11.4864 up up correct
PDCO.US Patterson Companies Inc 20201002 0 23.7 24.62 23.47 24.5 612696 23.4829 up up correct
PDD.US Pinduoduo Inc 20201002 0 72.17 74.05 71.28 71.4 5843800 71.4 down up incorrect
PDEX.US Pro 20201002 0 28.5 29.5 28 29.5 15400 29.5 up up correct
PDFS.US PDF Solutions Inc 20201002 0 19.24 19.58 18.65 18.66 138688 18.66 down down correct
PDLB.US PDL Community Bancorp 20201002 0 8.7 9.58 8.7 9.52 10400 9.52 up up correct
PDSB.US PDS Biotechnology Corporation 20201002 0 2.17 2.231 2.12 2.19 270480 2.19 up up correct
PDSKX.US PDSKX 20201002 0 23.17 23.17 23.17 23.17 0 22.6022
PDSRX.US PDSRX 20201002 0 23.13 23.13 23.13 23.13 0 22.4544
PDSYX.US PDSYX 20201002 0 23.22 23.22 23.22 23.22 0 22.652
PEBK.US Peoples Bancorp of North Carolina Inc 20201002 0 16.5 16.5 15.96 15.96 3517 15.4724 down down correct
PEBO.US Peoples Bancorp Inc 20201002 0 18.83 19.84 18.83 19.69 39108 18.5356 up up correct
PEGA.US Pegasystems Inc 20201002 0 122.65 124.4 121.46 121.78 182338 121.6652 down down correct
PENN.US Penn National Gaming Inc 20201002 0 70.36 74 70.1 72.75 6941531 72.75 up up correct
PEP.US PepsiCo Inc 20201002 0 139.28 139.91 136.2 138.06 5130582 133.193 down down correct
PERI.US Perion Network Ltd 20201002 0 6.84 6.9799 6.65 6.71 122279 6.71 down down correct
PESI.US Perma 20201002 0 6.8 6.99 6.7 6.95 5700 6.95 up up correct
PETQ.US PetIQ Inc 20201002 0 31.83 33.36 31.77 32.98 368700 32.98 up up correct
PETS.US PetMed Express Inc 20201002 0 29.97 30.58 29.52 30.39 665546 28.9958 up up correct
PETZ.US TDH Holdings Inc 20201002 0 1.23 1.29 1.203 1.29 1400 1.29 up up correct
PFALX.US PFALX 20201002 0 8.68 8.68 8.68 8.68 0 8.2094
PFBC.US Preferred Bank 20201002 0 31.43 33.16 31.43 32.9 49372 31.8491 up up correct
PFC.US Premier Financial Corp 20201002 0 15.43 16.26 15.43 16.15 111781 15.4447 up up correct
PFFLX.US PFFLX 20201002 0 8.68 8.68 8.68 8.68 0 8.2145
PFG.US Principal Financial Group Inc 20201002 0 39.72 41.34 39.72 41.05 810744 39.099 up up correct
PFHD.US Professional Holding Corp 20201002 0 13.4 13.55 13.4 13.5 31600 13.5 up up correct
PFIE.US Profire Energy Inc 20201002 0 0.74 0.75 0.72 0.75 309781 0.75 up up correct
PFIN.US P&F Industries Inc 20201002 0 4.3208 4.416 4.22 4.35 5090 4.35 up up correct
PFIS.US Peoples Financial Services Corp 20201002 0 34.51 35.7 34.51 34.97 11875 33.519 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20201002 0 8.68 8.68 8.68 8.68 0 8.0019
PFLT.US PennantPark Floating Rate Capital Ltd 20201002 0 8.35 8.7 8.34 8.63 110350 7.6563 up up correct
PFMT.US Performant Financial Corporation 20201002 0 1 1.1 0.96 1.1 109400 1.1 up up correct
PFSW.US PFSweb Inc 20201002 0 6.25 6.59 6.09 6.35 70786 6.35 up up correct
PFX.US Phenixfin Corporation 20201002 0 18 18.25 17.5472 18.135 2380 18.135 up up correct
PFXNL.US PhenixFIN Corporation 20201002 0 22.65 22.8361 22.65 22.8361 400 21.4933 up up correct
PGC.US Peapack 20201002 0 15.1 15.939 15.09 15.88 28693 15.7334 up up correct
PGEN.US Precigen Inc 20201002 0 3.72 4.04 3.66 3.75 791899 3.75 up up correct
PGNY.US Progyny Inc 20201002 0 28.09 29.4 27.9 28.85 657400 28.85 up up correct
PHAS.US PhaseBio Pharmaceuticals Inc 20201002 0 3.4 3.48 3.3 3.36 96500 3.36 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20201002 0 36.14 37.32 34.82 34.83 66900 34.83 down down correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20201002 0 3.052 3.06 2.98 2.98 6273 2.98 down down correct
PHIO.US Phio Pharmaceuticals Corp 20201002 0 2.11 2.23 2.09 2.21 91700 2.21 up up correct
PHIOW.US Phio Pharmaceuticals Corp 20201002 0 0.15 0.16 0.1201 0.14 39039 0.14 down down correct
PHUN.US Phunware Inc 20201002 0 0.888 1.07 0.8401 0.9998 4729523 0.9998 up up correct
PHUNW.US Phunware Inc 20201002 0 0.11 0.123 0.11 0.123 7818 0.123 up up correct
PI.US Impinj Inc 20201002 0 27.85 29.16 27.8 28.5 203300 28.5 up up correct
PIIVX.US PIIVX 20201002 0 32.83 32.83 32.83 32.83 0 32.1904
PINC.US Premier Inc 20201002 0 32.22 33.35 32.22 33.07 472471 32.1852 up down incorrect
PIRS.US Pieris Pharmaceuticals Inc 20201002 0 2 2.1 1.95 1.96 442800 1.96 down up incorrect
PIXY.US ShiftPixy Inc 20201002 0 3.87 3.87 3.63 3.69 314372 3.69 down up incorrect
PKBK.US Parke Bancorp Inc 20201002 0 11.69 12.38 11.69 12.25 17613 11.719 up up correct
PKOH.US Park 20201002 0 16.015 17.46 15.51 17.29 41933 16.9031 up up correct
PLAB.US Photronics Inc 20201002 0 9.87 10.23 9.75 10.08 528632 10.08 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20201002 0 14.76 15.82 14.55 15.71 3400607 15.71 up up correct
PLBC.US Plumas Bancorp 20201002 0 19.37 19.77 19.37 19.57 3535 19.0884 up up correct
PLBY.US PLBY Group Inc 20201002 0 10.29 10.3 10.11 10.18 132575 10.18 down down correct
PLCE.US The Children's Place Inc 20201002 0 28.34 30.36 27.94 30.11 1081620 30.11 up up correct
PLIN.US China Xiangtai Food Co. Ltd 20201002 0 0.67 0.7 0.67 0.7 113700 0.7 up up correct
PLL.US Piedmont Lithium Inc 20201002 0 23.51 28.6 23.3 26.11 3179064 26.11 up down incorrect
PLMR.US Palomar Holdings Inc 20201002 0 102.5 108.33 102.2 105.73 357000 105.73 up up correct
PLPC.US Preformed Line Products Company 20201002 0 48.34 50 47.07 48.94 2581 48.3748 up up correct
PLRX.US Pliant Therapeutics Inc 20201002 0 20.09 20.54 19.5 20.09 146787 20.09
PLSE.US Pulse Biosciences Inc 20201002 0 11.54 14.51 11.476 13.41 316500 13.41 up up correct
PLUG.US Plug Power Inc 20201002 0 13.38 14.29 13.27 14.14 23666100 14.14 up up correct
PLUS.US ePlus inc 20201002 0 71.9 73.865 71.54 73.25 31799 36.625 up up correct
PLXP.US PLx Pharma Inc 20201002 0 3.18 3.34 3.18 3.25 3110 3.25 up up correct
PLXS.US Plexus Corp 20201002 0 69.77 71.42 69.73 70.95 123861 70.95 up down incorrect
PLYA.US Playa Hotels & Resorts N.V 20201002 0 4.06 4.18 4 4.12 550800 4.12 up up correct
PMAAX.US PMAAX 20201002 0 10.96 10.96 10.96 10.96 0 10.6551
PMCB.US PharmaCyte Biotech Inc. Common Stock 20201002 0 0.0184 0.019 0.007 0.0105 87524 15.7508 down up incorrect
PMD.US Psychemedics Corporation 20201002 0 4.375 4.4 4.31 4.3684 15427 4.3376 down down correct
PME.US Pingtan Marine Enterprise Ltd 20201002 0 1.45 1.58 1.4 1.52 101000 1.52 up up correct
PMFLX.US PMFLX 20201002 0 10.96 10.96 10.96 10.96 0 10.6476
PMIFX.US PMIFX 20201002 0 9.87 9.87 9.87 9.87 0 8.929
PMTS.US CPI Card Group Inc. Common Stock 20201002 0 2.1 2.12 2.1 2.12 1200 2.12 up up correct
PMVP.US PMV Pharmaceuticals Inc 20201002 0 32.75 34.03 32 33 298800 33 up up correct
PNBK.US Patriot National Bancorp Inc 20201002 0 6.98 7 6.75 6.88 4700 6.88 down down correct
PNFP.US Pinnacle Financial Partners Inc 20201002 0 35.2 37.85 35.2 37.55 582363 37.0994 up down incorrect
PNFPP.US Pinnacle Financial Partners Inc 20201002 0 26.75 26.92 26.567 26.92 10900 24.954 up up correct
PNNT.US PennantPark Investment Corporation 20201002 0 3.26 3.37 3.26 3.34 160997 3.0252 up down incorrect
PNNTG.US PNNTG 20201002 0 23.8 23.85 23.5 23.85 4200 22.5856 up up correct
PNRG.US PrimeEnergy Resources Corporation 20201002 0 67.45 67.45 67.45 67.45 300 67.45
PNT.US POINT Biopharma Global Inc 20201002 0 14.555 14.9899 14.3 14.5 3911 14.5 down down correct
PNTG.US The Pennant Group Inc 20201002 0 35.15 36.85 35.05 35.91 79500 35.91 up up correct
POAI.US Predictive Oncology Inc 20201002 0 0.74 0.796 0.7305 0.7657 436938 0.7657 up up correct
PODD.US Insulet Corporation 20201002 0 233.47 238.06 228.38 231.76 207184 231.76 down down correct
POLA.US Polar Power Inc 20201002 0 3.04 3.57 3.01 3.38 986622 3.38 up up correct
POOL.US Pool Corporation 20201002 0 319.88 327.29 319.08 322.79 729765 320.0392 up up correct
POPM.US PopMail.com Inc 20201002 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
POWI.US Power Integrations Inc 20201002 0 54.13 54.74 53.68 53.79 261364 53.4024 down down correct
POWL.US Powell Industries Inc 20201002 0 23.51 24.885 23.51 24.6 45639 23.5163 up up correct
POWW.US AMMO Inc 20201002 0 2.48 2.74 2.48 2.69 122695 2.69 up up correct
PPBI.US Pacific Premier Bancorp Inc 20201002 0 20.32 21.64 20.3 21.56 298450 20.6512 up up correct
PPBT.US Purple Biotech Ltd 20201002 0 4.23 4.38 4.215 4.33 234785 4.33 up down incorrect
PPC.US Pilgrim's Pride Corporation 20201002 0 14.94 15.57 14.71 15.53 902299 15.53 up up correct
PPD.US PPD Inc 20201002 0 35.36 36.42 35.201 35.64 935400 35.64 up up correct
PPIH.US Perma 20201002 0 5.73 5.87 5.64 5.85 2200 5.85 up up correct
PPSI.US Pioneer Power Solutions Inc 20201002 0 1.4 1.58 1.33 1.48 364330 1.4432 up up correct
PPTA.US Midas Gold Corp. 20201002 0 10.4 11.2241 10.35 11.2 38499 11.2 up up correct
PRAA.US PRA Group Inc 20201002 0 39.32 40.71 39.32 40.55 262849 40.55 up up correct
PRCH.US Porch Group Inc 20201002 0 10.84 10.88 10.65 10.79 37437 10.79 down down correct
PRDEX.US PREDEX Funds 20201002 0 25.06 25.06 25.06 25.06 0 24.0116
PRDO.US Perdoceo Education Corporation 20201002 0 12.02 12.32 11.95 12.21 384000 12.21 up up correct
PRFT.US Perficient Inc 20201002 0 42.66 43.69 42.66 43.23 249173 43.23 up up correct
PRFX.US PainReform Ltd 20201002 0 4.76 5.01 4.18 4.41 14200 4.41 down up incorrect
PRGS.US Progress Software Corporation 20201002 0 37.68 38.79 37.31 37.77 506679 37.044 up up correct
PRIM.US Primoris Services Corporation 20201002 0 17.27 18.21 17.27 18.09 324823 17.9366 up up correct
PRIVX.US Sharespost 100 Fund 20201002 0 32.6 32.6 32.6 32.6 0 31.9601
PRLD.US Prelude Therapeutics Incorporated 20201002 0 32.93 36.327 31.466 33.01 226100 33.01 up up correct
PRLVX.US PRLVX 20201002 0 32.39 32.39 32.39 32.39 0 31.7498
PROC.US Procaps Group S.A. Ordinary Shares 20201002 0 9.94 9.94 9.94 9.94 0 9.94
PROF.US Profound Medical Corp 20201002 0 16.91 17.11 16.08 16.4 66601 16.4 down down correct
PROG.US Progenity Inc 20201002 0 9.09 9.3 8.76 9.29 48900 9.29 up down incorrect
PROV.US Provident Financial Holdings Inc 20201002 0 11.66 12.19 11.66 12.08 11614 11.5644 up up correct
PRPH.US ProPhase Labs Inc 20201002 0 3.78 5.2 3.78 5.15 687360 4.9075 up down incorrect
PRPL.US Purple Innovation Inc 20201002 0 25.23 26.49 24.8 25.62 698200 25.62 up up correct
PRPO.US Precipio Inc 20201002 0 2.44 2.73 2.3501 2.64 1189524 2.64 up up correct
PRQR.US ProQR Therapeutics N.V 20201002 0 4.83 4.94 4.72 4.75 154863 4.75 down down correct
PRTA.US Prothena Corporation plc 20201002 0 10.12 10.48 10.04 10.12 242937 10.12
PRTH.US Priority Technology Holdings Inc 20201002 0 2.9 3.17 2.83 3.14 20300 3.14 up down incorrect
PRTK.US Paratek Pharmaceuticals Inc 20201002 0 5.3 5.44 5.22 5.29 326868 5.29 down down correct
PRTS.US CarParts.com Inc 20201002 0 10.34 10.72 10.04 10.46 1101400 10.46 up up correct
PRVB.US Provention Bio Inc 20201002 0 13.43 13.61 13.11 13.36 438352 13.36 down down correct
PSEC.US Prospect Capital Corporation 20201002 0 5.02 5.13 5.01 5.1 1159622 4.5418 up up correct
PSHG.US Performance Shipping Inc 20201002 0 0.608 0.65 0.6046 0.6389 16336 6.2668 up up correct
PSMT.US PriceSmart Inc 20201002 0 65.58 67.21 65.58 66.81 86413 66.3074 up up correct
PSNL.US Personalis Inc 20201002 0 21.83 22.46 21.36 21.84 426800 21.84 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20201002 0 17.28 17.28 17.28 17.28 0 16.4738
PSTI.US Pluristem Therapeutics Inc 20201002 0 9.99 10.64 9.93 10.22 258885 10.22 up up correct
PSTV.US Plus Therapeutics Inc 20201002 0 2.65 2.7 2.6 2.66 59567 2.66 up up correct
PSTX.US Poseida Therapeutics Inc 20201002 0 8.36 8.595 8.12 8.29 131190 8.29 down up incorrect
PT.US Pintec Technology Holdings Limited 20201002 0 0.87 0.95 0.85 0.91 33300 0.91 up down incorrect
PTC.US PTC Inc 20201002 0 81.92 83.34 81.17 82.16 667049 82.16 up down incorrect
PTCT.US PTC Therapeutics Inc 20201002 0 48.08 49.66 47.1 47.96 339545 47.96 down down correct
PTDEX.US PREDEX 20201002 0 25.16 25.16 25.16 25.16 0 24.1686
PTE.US PolarityTE Inc 20201002 0 1.01 1.0478 0.9901 1.03 203954 1.03 up down incorrect
PTEN.US Patterson 20201002 0 2.42 2.73 2.41 2.57 5669632 2.5324 up up correct
PTGX.US Protagonist Therapeutics Inc 20201002 0 20.38 21.31 19.86 20.51 183900 20.51 up up correct
PTIX.US Protagenic Therapeutics Inc 20201002 0 1.22 1.22 1.22 1.22 100 1.22
PTMN.US Portman Ridge Finance Corporation 20201002 0 13.2 13.5 13.1 13.4 13100 11.5904 up up correct
PTNR.US Partner Communications Company Ltd 20201002 0 3.76 3.95 3.73 3.85 18200 3.85 up up correct
PTON.US Peloton Interactive Inc 20201002 0 105 110.25 104.09 107.51 29786600 107.51 up up correct
PTRS.US Partners Bancorp 20201002 0 5.7 5.7 5.28 5.3 9635 5.2155 down down correct
PTSI.US P.A.M. Transportation Services Inc 20201002 0 37.05 38.9 37.05 38.75 4303 19.375 up down incorrect
PTVE.US Pactiv Evergreen Inc 20201002 0 12.5 13.17 12.01 12.98 651200 12.6279 up up correct
PULM.US Pulmatrix Inc 20201002 0 1.12 1.17 1.1 1.15 160929 1.15 up up correct
PUYI.US Puyi Inc 20201002 0 5.84 6.04 5.59 5.98 12100 5.98 up up correct
PVAC.US Penn Virginia Corporation 20201002 0 9.2 9.95 9.09 9.89 321035 9.89 up down incorrect
PVBC.US Provident Bancorp Inc 20201002 0 7.9391 8.15 7.89 8.1 19360 7.9982 up up correct
PWDEX.US PREDEX 20201002 0 25.15 25.15 25.15 25.15 0 24.159
PWFL.US PowerFleet Inc 20201002 0 5.25 5.55 5.15 5.45 72924 5.45 up down incorrect
PWOD.US Penns Woods Bancorp Inc 20201002 0 19.95 20.82 19.95 20.44 8975 19.2029 up up correct
PXLW.US Pixelworks Inc 20201002 0 2.03 2.06 2.01 2.01 185100 2.01 down down correct
PXS.US Pyxis Tankers Inc 20201002 0 0.84 0.8556 0.772 0.8175 135591 0.8175 down down correct
PYPD.US PolyPid Ltd 20201002 0 11.15 11.16 10.8 11.102 8400 11.102 down down correct
PYPL.US PayPal Holdings Inc 20201002 0 192.73 196.21 189.25 191.91 6546400 191.91 down down correct
PZZA.US Papa John's International Inc 20201002 0 81.5 83.92 81 83.27 545647 82.2237 up up correct
QADA.US QAD Inc 20201002 0 42.19 42.99 41.99 42.12 21036 41.9948 down down correct
QADB.US QAD Inc 20201002 0 32.37 32.37 32.37 32.37 53 32.2681
QCOM.US QUALCOMM Incorporated 20201002 0 116.78 118.66 115.43 115.47 5834337 112.893 down up incorrect
QCRH.US QCR Holdings Inc 20201002 0 27 28.45 27 28.21 27328 28.0342 up down incorrect
QDEL.US Quidel Corporation 20201002 0 221.85 238.906 221.07 235.34 1131861 235.34 up up correct
QFIN.US 360 DigiTech Inc 20201002 0 12.25 12.5799 12.01 12.25 286799 12.0846
QH.US Quhuo Limited 20201002 0 7.15 7.2 6.83 7.08 35700 7.08 down down correct
QIWI.US QIWI plc 20201002 0 16.95 17.43 16.8505 17.32 139828 15.0357 up up correct
QK.US Q&K International Group Limited 20201002 0 6.5 6.68 6.3 6.54 15400 6.54 up up correct
QLGN.US Qualigen Therapeutics Inc 20201002 0 4.65 4.82 4.53 4.78 648251 4.78 up up correct
QLYS.US Qualys Inc 20201002 0 96.46 98.7 95.99 96.13 277977 96.13 down down correct
QMCO.US Quantum Corporation 20201002 0 4.5 4.6 4.5 4.54 64700 4.54 up up correct
QNST.US QuinStreet Inc 20201002 0 16.16 16.85 16.05 16.81 484474 16.81 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20201002 0 24.63 24.72 24.17 24.32 228270 22.5167 down down correct
QRHC.US Quest Resource Holding Corporation 20201002 0 1.9 1.93 1.9 1.93 1776 1.93 up up correct
QRTEA.US Qurate Retail Inc 20201002 0 7.21 7.53 7.14 7.5 3462775 5.7392 up down incorrect
QRTEB.US Qurate Retail Inc 20201002 0 8 8.45 7.585 8.17 27648 6.3032 up up correct
QRTEP.US Qurate Retail Inc 20201002 0 98.62 99 98 98.97 93800 89.8552 up down incorrect
QRVO.US Qorvo Inc 20201002 0 131.5 133.48 130.5101 130.57 868047 130.57 down down correct
QS.US WT 20201002 0 15.88 16.5 15.71 15.93 1223571 15.93 up down incorrect
QTNT.US Quotient Limited 20201002 0 5.3 5.64 5.26 5.61 776200 5.61 up down incorrect
QTRX.US Quanterix Corporation 20201002 0 34.02 35.32 33.63 33.89 143500 33.89 down down correct
QTT.US Qutoutiao Inc 20201002 0 2.2 2.3 2.17 2.21 1077189 22.1 up down incorrect
QUBT.US Quantum Computing Inc. Common Stock 20201002 0 3.67 3.8 3.56 3.8 18244 3.8 up up correct
QUIK.US QuickLogic Corporation 20201002 0 3.09 3.15 2.98 2.98 59400 2.98 down down correct
QUMU.US Qumu Corporation 20201002 0 4.77 4.9 4.61 4.72 42200 4.72 down down correct
QURE.US uniQure N.V 20201002 0 36.69 37.13 35.32 35.35 286040 35.35 down down correct
RADA.US RADA Electronic Industries Ltd 20201002 0 6.45 6.55 6.15 6.32 321706 6.32 down down correct
RAIL.US FreightCar America Inc 20201002 0 2.3 2.4397 2.3 2.38 96314 2.38 up up correct
RAND.US Rand Capital Corporation 20201002 0 11.1028 11.1028 11.1028 11.1028 195 10.225
RAPT.US RAPT Therapeutics Inc 20201002 0 31.41 32.01 30.35 30.78 144700 30.78 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20201002 0 84.36 87.75 83.35 84.4 386412 84.4 up up correct
RAVE.US RAVE Restaurant Group Inc 20201002 0 0.4205 0.475 0.4205 0.472 97004 0.472 up up correct
RAVN.US Raven Industries Inc 20201002 0 20.84 21.92 20.84 21.67 159657 21.67 up up correct
RBB.US RBB Bancorp 20201002 0 11 11.73 11 11.66 23588 11.308 up up correct
RBBN.US Ribbon Communications Inc 20201002 0 3.81 3.96 3.75 3.835 272222 3.835 up up correct
RBCAA.US Republic Bancorp Inc 20201002 0 28.29 29.07 27.8 28.96 23212 28.0295 up up correct
RBCN.US Rubicon Technology Inc 20201002 0 8.69 8.69 8.65 8.65 1500 8.65 down down correct
RBKB.US Rhinebeck Bancorp Inc 20201002 0 6.36 6.65 6.36 6.432 5000 6.432 up up correct
RBNC.US Reliant Bancorp Inc 20201002 0 14.26 14.99 14.26 14.85 33677 14.5002 up down incorrect
RCEL.US AVITA Medical Inc 20201002 0 24.6 25.26 24.55 24.97 75074 24.97 up up correct
RCHGU.US Recharge Acquisition Corp 20201002 0 9.9 9.93 9.89 9.9 281400 9.9
RCIAX.US Resource Credit Income Fund Class A Shar 20201002 0 9.75 9.75 9.75 9.75 0 8.9794
RCICX.US Resource Credit Income Fund Class C 20201002 0 9.86 9.86 9.86 9.86 0 9.17
RCII.US Rent 20201002 0 29.46 31.03 29.41 31 570697 29.7533 up up correct
RCIIX.US Resource Credit Income Fund Class I Shar 20201002 0 9.77 9.77 9.77 9.77 0 8.9935
RCILX.US RCILX 20201002 0 9.75 9.75 9.75 9.75 0 9.0177
RCIWX.US Resource Credit Income Fund Class W Shar 20201002 0 9.75 9.75 9.75 9.75 0 9.0121
RCKT.US Rocket Pharmaceuticals Inc 20201002 0 22.99 24.37 22.85 23.305 165670 23.305 up up correct
RCKY.US Rocky Brands Inc 20201002 0 24.94 25.91 24.94 25.5 13944 25.0465 up up correct
RCM.US R1 RCM Inc 20201002 0 17.12 17.62 16.89 17.55 1298718 17.55 up down incorrect
RCMT.US RCM Technologies Inc 20201002 0 1.33 1.34 1.27 1.34 112700 1.34 up up correct
RCON.US Recon Technology Ltd 20201002 0 0.889 0.8999 0.86 0.8751 92324 0.8751 down down correct
RCRT.US Recruiter.com Group Inc. Common Stock 20201002 0 1.7 1.7 1.7 1.7 1100 4.25
RDCM.US RADCOM Ltd 20201002 0 9.31 9.58 8.99 9.1 21500 9.1 down up incorrect
RDFN.US Redfin Corporation 20201002 0 50.29 53.16 50.02 52.76 958400 52.76 up up correct
RDHL.US RedHill Biopharma Ltd 20201002 0 10.07 10.27 9.997 10.17 99910 10.17 up up correct
RDI.US Reading International Inc 20201002 0 3.19 3.23 3.06 3.14 41500 3.14 down down correct
RDIB.US Reading International Inc 20201002 0 22.54 24.79 22.54 24.5 1970 24.5 up up correct
RDNT.US RadNet Inc 20201002 0 15 15.58 14.55 15.45 158322 15.45 up down incorrect
RDUS.US Radius Health Inc 20201002 0 11.38 11.5 10.995 11.33 387846 11.33 down up incorrect
RDVT.US Red Violet Inc 20201002 0 18.13 18.99 17.36 18.66 45700 18.66 up up correct
RDWR.US Radware Ltd 20201002 0 23.94 24.26 23.75 24.095 144253 24.095 up up correct
REAL.US The RealReal Inc 20201002 0 14.39 15.25 14.22 14.75 654000 14.75 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20201002 0 1.75 1.75 1.63 1.65 41086 1.65 down down correct
REDU.US RISE Education Cayman Ltd 20201002 0 6.01 6.37 6.01 6.33 18700 6.33 up up correct
REED.US Reed's Inc 20201002 0 0.92 0.96 0.92 0.92 95900 0.92
REFR.US Research Frontiers Incorporated 20201002 0 2.69 2.83 2.62 2.72 98200 2.72 up up correct
REG.US Regency Centers Corporation 20201002 0 38.57 40.38 38.22 40.2 1215806 38.2704 up up correct
REGI.US Renewable Energy Group Inc 20201002 0 52.35 56.2999 51.105 55.7 1198838 55.7 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20201002 0 562 576 554.04 564.8 1235110 564.8 up up correct
REKR.US Rekor Systems Inc 20201002 0 5.65 5.85 5.6 5.77 181619 5.77 up up correct
RELI.US Reliance Global Group Inc 20201002 0 0.139 0.139 0.115 0.1249 1430 10.7052 down down correct
RELL.US Richardson Electronics Ltd 20201002 0 4.1634 4.24 4.15 4.2399 14654 4.0556 up up correct
REPH.US Recro Pharma Inc 20201002 0 1.99 2.1 1.93 2.07 149900 2.07 up up correct
REPL.US Replimune Group Inc 20201002 0 23.3 24.34 22.01 23.5 164000 23.5 up up correct
RESN.US Resonant Inc 20201002 0 2.37 2.44 2.305 2.36 667700 2.36 down down correct
RETA.US Reata Pharmaceuticals Inc 20201002 0 100.94 103.69 100.02 102.03 143300 102.03 up up correct
RETO.US ReTo Eco 20201002 0 0.49 0.514 0.468 0.5 126600 0.5 up up correct
REYN.US Reynolds Consumer Products Inc 20201002 0 30.81 31.2 30.63 30.99 316100 29.8238 up up correct
RFIL.US RF Industries Ltd 20201002 0 4.39 4.49 4.33 4.49 6100 4.49 up up correct
RGCO.US RGC Resources Inc 20201002 0 23.39 23.68 23.39 23.47 4388 22.5724 up up correct
RGEN.US Repligen Corporation 20201002 0 147.69 150.88 146.97 148.08 551470 148.08 up up correct
RGLD.US Royal Gold Inc 20201002 0 119.75 120.63 118.45 119.4 341764 118.0602 down down correct
RGLS.US Regulus Therapeutics Inc 20201002 0 0.5365 0.5739 0.5203 0.5739 191114 0.5739 up up correct
RGNX.US REGENXBIO Inc 20201002 0 27.09 27.89 26.52 26.52 215000 26.52 down down correct
RGP.US Resources Connection Inc 20201002 0 11.12 11.47 11.04 11.35 255200 10.8132 up down incorrect
RIBT.US RiceBran Technologies 20201002 0 0.4 0.4088 0.3922 0.3943 191584 0.3943 down down correct
RICK.US RCI Hospitality Holdings Inc 20201002 0 19.41 20.64 18.66 20.5 63407 20.4232 up up correct
RIDE.US Lordstown Motors Corp 20201002 0 22.52 24.5 22.1 23.4 2270684 23.4 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20201002 0 2.36 2.42 2.34 2.35 1378257 2.35 down down correct
RILY.US B. Riley Financial Inc 20201002 0 25.26 26.15 25.26 25.8 54127 23.5415 up up correct
RILYM.US RILYM 20201002 0 23.654 23.89 23.654 23.88 8800 22.0662 up up correct
RILYN.US B. Riley Financial Inc 20201002 0 23.637 23.8 23.637 23.74 6700 21.9195 up up correct
RILYP.US B. Riley Financial Inc 20201002 0 23.644 23.85 23.5 23.85 12200 21.9644 up up correct
RIOT.US Riot Blockchain Inc 20201002 0 2.53 2.61 2.5 2.6 2138300 2.6 up up correct
RIVE.US Riverview Financial Corporation 20201002 0 6.75 6.99 6.75 6.88 11500 6.88 up up correct
RKDA.US Arcadia Biosciences Inc 20201002 0 2.76 2.889 2.76 2.87 31777 2.87 up up correct
RLAY.US Relay Therapeutics Inc 20201002 0 43.84 43.84 39.93 41.07 205800 41.07 down down correct
RLMD.US Relmada Therapeutics Inc 20201002 0 39.41 40.19 37.5068 39.22 72210 39.22 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20201002 0 10.45 10.565 10.41 10.48 16400 9.8902 up up correct
RMBL.US RumbleON Inc 20201002 0 29 34.33 28.76 34.13 184501 34.13 up up correct
RMBS.US Rambus Inc 20201002 0 13.59 13.74 13.48 13.48 467747 13.48 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20201002 0 2.56 2.66 2.55 2.62 48763 2.62 up up correct
RMNI.US Rimini Street Inc 20201002 0 3.24 3.26 3.17 3.22 146700 3.22 down down correct
RMR.US The RMR Group Inc 20201002 0 27.8 28.91 27.8 28.71 30535 23.3116 up up correct
RMRM.US RMR Mortgage Trust 20201002 0 8.69 9.13 8.69 8.86 32700 8.4317 up up correct
RMTI.US Rockwell Medical Inc 20201002 0 1.05 1.08 1.04 1.06 1068700 1.06 up down incorrect
RNA.US Avidity Biosciences Inc 20201002 0 28 29.01 27.67 28.62 110524 28.62 up up correct
RNLX.US Renalytix Plc 20201002 0 11.875 12.47 11.85 12.34 15600 12.34 up up correct
RNST.US Renasant Corporation 20201002 0 25.19 26.42 24.44 24.82 3768096 24.1031 down down correct
RNWK.US RealNetworks Inc 20201002 0 1.26 1.31 1.24 1.29 95100 1.29 up up correct
ROAD.US Construction Partners Inc 20201002 0 18.09 18.72 18.011 18.52 204800 18.52 up up correct
ROCK.US Gibraltar Industries Inc 20201002 0 64.58 66.49 63.97 66.13 172300 66.13 up up correct
ROIC.US Retail Opportunity Investments Corp 20201002 0 10.49 11.26 10 11.23 1471495 10.9131 up up correct
ROKU.US Roku Inc 20201002 0 195.37 203.56 194.8 200 7415300 200 up up correct
ROLL.US RBC Bearings Incorporated 20201002 0 119.93 123.85 119.93 121.75 141121 121.75 up up correct
ROST.US Ross Stores Inc 20201002 0 93 96.72 92.23 96.22 1923480 95.2869 up up correct
RPAY.US Repay Holdings Corporation 20201002 0 23.34 23.92 23.25 23.68 435200 23.68 up up correct
RPD.US Rapid7 Inc 20201002 0 59.9 61.26 59.2 59.73 291200 59.73 down down correct
RPRX.US Royalty Pharma plc 20201002 0 41.54 42.8 41.54 42.47 855824 41.6375 up up correct
RPTX.US Repare Therapeutics Inc 20201002 0 29.439 31.02 26.56 30 62100 30 up up correct
RRBI.US Red River Bancshares Inc 20201002 0 42.58 44.23 42.58 43.51 5300 43.2325 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20201002 0 12.7 13.27 12.55 13.11 1486548 13.11 up down incorrect
RRR.US Red Rock Resorts Inc 20201002 0 16.6 18.08 16.56 17.91 1129329 16.8504 up up correct
RSSS.US Research Solutions Inc 20201002 0 2.4 2.43 2.34 2.35 82828 2.35 down down correct
RTLR.US Rattler Midstream LP 20201002 0 5.65 6.17 5.54 6.05 1025500 5.4331 up up correct
RUBY.US Rubius Therapeutics Inc 20201002 0 4.92 4.92 4.6 4.72 164272 4.72 down down correct
RUN.US Sunrun Inc 20201002 0 77.51 80.34 75.84 76.45 8863000 76.45 down up incorrect
RUSHA.US Rush Enterprises Inc 20201002 0 50.24 52.43 50.24 52.24 159759 34.1609 up up correct
RUSHB.US Rush Enterprises Inc 20201002 0 43.78 45.57 43 45.35 14002 29.6109 up down incorrect
RUTH.US Ruth's Hospitality Group Inc 20201002 0 10.52 11.19 10.4872 11.08 760634 11.08 up down incorrect
RVMD.US Revolution Medicines Inc 20201002 0 34.83 36.3 34.523 35.55 233900 35.55 up up correct
RVNC.US Revance Therapeutics Inc 20201002 0 24.55 25.93 24.25 24.73 705205 24.73 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20201002 0 10.75 10.75 10.75 10.75 360 10.75
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20201002 0 0.4801 0.5589 0.471 0.507 14166 0.507 up up correct
RVSB.US Riverview Bancorp Inc 20201002 0 4.09 4.5 4.09 4.46 54348 4.2778 up down incorrect
RWLK.US ReWalk Robotics Ltd 20201002 0 1.07 1.13 1.03 1.06 107616 1.06 down down correct
RXT.US Rackspace Technology Inc 20201002 0 18.44 19.07 18.3502 18.74 777953 18.74 up up correct
RYAAY.US Ryanair Holdings plc 20201002 0 80.64 82.42 80.44 81.59 376314 81.59 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20201002 0 22.17 22.85 21.31 21.37 160300 21.37 down down correct
RZB.US Reinsurance Group of America Incorporated 20201002 0 27.71 27.99 27.71 27.94 13834 26.2157 up down incorrect
RZLT.US Rezolute Inc 20201002 0 0.425 0.46 0.425 0.4365 140400 21.825 up up correct
SABR.US Sabre Corporation 20201002 0 6.52 6.94 6.4602 6.915 8741802 6.915 up up correct
SABRP.US Sabre Corporation 20201002 0 94.54 97.43 94.54 97.43 23600 91.8632 up up correct
SAFM.US Sanderson Farms Inc 20201002 0 118.04 121.43 117.43 120.77 156455 119.0581 up down incorrect
SAFT.US Safety Insurance Group Inc 20201002 0 66.71 68.675 66.71 67.88 61189 64.1672 up down incorrect
SAGE.US Sage Therapeutics Inc 20201002 0 58.77 60.01 57.71 58.41 312598 58.41 down down correct
SAIA.US Saia Inc 20201002 0 125.51 132.475 125.51 129.2 141269 129.2 up up correct
SAL.US Salisbury Bancorp Inc 20201002 0 30.93 32.63 30.32 32 2578 30.9475 up up correct
SALM.US Salem Media Group Inc 20201002 0 0.9 0.94 0.86 0.92 718600 0.92 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20201002 0 10.45 10.74 10.36 10.38 15594 9.8503 down up incorrect
SANM.US Sanmina Corporation 20201002 0 26.28 26.86 26.28 26.55 249440 26.55 up up correct
SANW.US S&W Seed Company 20201002 0 2.35 2.48 2.35 2.45 12200 2.45 up down incorrect
SASR.US Sandy Spring Bancorp Inc 20201002 0 22.82 24.13 22.72 24.01 114705 23.0388 up up correct
SATS.US EchoStar Corporation 20201002 0 24.19 24.46 23.93 24.38 278689 24.38 up up correct
SAVA.US Cassava Sciences Inc 20201002 0 10.35 11.11 10.19 10.66 2096948 10.66 up up correct
SBAC.US SBA Communications Corporation 20201002 0 314.05 320.59 311.14 318.12 661375 315.1881 up down incorrect
SBCF.US Seacoast Banking Corporation of Florida 20201002 0 17.71 18.56 17.71 18.46 281043 18.2446 up up correct
SBET.US Sharplink Gaming Ltd 20201002 0 1.17 1.24 1.16 1.23 42900 1.23 up down incorrect
SBFG.US SB Financial Group Inc 20201002 0 14.08 14.785 14.08 14.64 10816 14.1977 up up correct
SBGI.US Sinclair Broadcast Group Inc 20201002 0 18 18.97 17.981 18.7 1111160 18.0825 up up correct
SBLK.US Star Bulk Carriers Corp 20201002 0 7.07 7.38 7 7.37 628464 6.4188 up up correct
SBNY.US Signature Bank 20201002 0 80.47 84 80.11 83.02 458486 81.613 up up correct
SBRA.US Sabra Health Care REIT Inc 20201002 0 14.15 14.9 14 14.79 1942442 13.4942 up up correct
SBSI.US Southside Bancshares Inc 20201002 0 24.06 25.08 23.9 24.99 66194 23.848 up down incorrect
SBT.US Sterling Bancorp Inc. (Southfield MI) 20201002 0 2.99 3.15 2.99 3.14 36600 3.14 up up correct
SBUX.US Starbucks Corporation 20201002 0 85.15 87.13 85.09 86.57 5602288 84.7625 up up correct
SCHL.US Scholastic Corporation 20201002 0 21 21.59 20.69 21.41 233589 20.8433 up up correct
SCHN.US Schnitzer Steel Industries Inc 20201002 0 18.78 19.93 18.78 19.67 263831 19.1564 up up correct
SCKT.US Socket Mobile Inc 20201002 0 1.24 1.33 1.23 1.27 75400 1.27 up down incorrect
SCOA.US Scion Tech Growth I 20201002 0 2.93 2.93 2.93 2.93 40 2.93
SCOR.US comScore Inc 20201002 0 2.07 2.14 2.04 2.04 213400 2.04 down down correct
SCPH.US scPharmaceuticals Inc 20201002 0 7.31 7.64 7.31 7.42 42500 7.42 up down incorrect
SCPL.US SciPlay Corporation 20201002 0 15.8 16.43 15.55 15.7 493400 15.7 down down correct
SCR.US Score Media and Gaming Inc 20201002 0 0.5396 0.57 0.45 0.5461 93877 0.5461 up up correct
SCSC.US ScanSource Inc 20201002 0 19.64 20.27 19.5 20.1 75100 20.1 up up correct
SCVL.US Shoe Carnival Inc 20201002 0 32.99 34.43 32.36 34.14 618210 16.9242 up up correct
SCVX.US UN 20201002 0 10.74 10.74 10.74 10.74 100 10.74
SCWX.US SecureWorks Corp 20201002 0 11.49 11.89 11.4 11.5 64400 11.5 up up correct
SCYX.US SCYNEXIS Inc 20201002 0 4.28 4.72 4.23 4.72 95586 4.72 up up correct
SDC.US SmileDirectClub Inc 20201002 0 11.22 11.47 10.84 11.2 5956300 11.2 down up incorrect
SDGR.US Schrödinger Inc 20201002 0 50.18 53.97 50 51.34 1586300 51.34 up up correct
SEAC.US SeaChange International Inc 20201002 0 0.76 0.85 0.76 0.82 636900 0.82 up up correct
SECO.US Secoo Holding Limited 20201002 0 2.6 2.7 2.6 2.68 45000 2.68 up up correct
SEDG.US SolarEdge Technologies Inc 20201002 0 240.6 257.25 239.5 251.58 1318451 251.58 up up correct
SEED.US Origin Agritech Limited 20201002 0 9.1401 9.85 9.1401 9.7 36396 9.7 up up correct
SEEL.US Seelos Therapeutics Inc 20201002 0 0.8701 1.01 0.855 0.99 1736961 0.99 up up correct
SEIC.US SEI Investments Company 20201002 0 50.28 52 50.28 51.75 383867 50.7695 up up correct
SELB.US Selecta Biosciences Inc 20201002 0 1.55 1.72 1.47 1.67 7516900 1.67 up up correct
SELF.US Global Self Storage Inc 20201002 0 4.0799 4.085 4.0636 4.08 13403 3.8279 up up correct
SENEA.US Seneca Foods Corporation 20201002 0 36.5 37.42 36.5 37.24 25500 37.24 up up correct
SENEB.US Seneca Foods Corporation 20201002 0 35.04 35.04 35.04 35.04 0 35.04
SESN.US Sesen Bio Inc 20201002 0 1.28 1.455 1.26 1.3 6402700 1.3 up up correct
SFBC.US Sound Financial Bancorp Inc 20201002 0 29 29.89 29 29.57 3072 28.8222 up up correct
SFBS.US ServisFirst Bancshares Inc 20201002 0 34.21 35.9 34.21 35.63 119799 35.1459 up up correct
SFET.US Safe 20201002 0 1.02 1.06 1.02 1.03 384300 1.03 up up correct
SFIX.US Stitch Fix Inc 20201002 0 27.3 27.77 26.94 27.57 2394300 27.57 up up correct
SFM.US Sprouts Farmers Market Inc 20201002 0 20.78 21.035 20.49 20.69 1870813 20.69 down down correct
SFNC.US Simmons First National Corporation 20201002 0 15.54 16.28 15.54 16.2 359366 15.6892 up up correct
SFST.US Southern First Bancshares Inc 20201002 0 23.85 26.02 23.57 25.98 17900 25.98 up up correct
SFT.US Shift Technologies Inc 20201002 0 11.5 11.89 11.3 11.67 144995 11.67 up up correct
SGA.US Saga Communications Inc 20201002 0 19.89 20.45 19.89 20.45 2313 19.6205 up up correct
SGBX.US SG Blocks Inc 20201002 0 1.9 2 1.88 1.9 361445 1.9
SGC.US Superior Group of Companies Inc 20201002 0 24.63 25.295 23.53 24.43 65413 23.8928 down up incorrect
SGEN.US Seagen Inc 20201002 0 194.87 199 191.57 193.08 748189 193.08 down down correct
SGH.US SMART Global Holdings Inc 20201002 0 26.1 26.85 24.67 24.89 955500 24.89 down down correct
SGLB.US Sigma Labs Inc 20201002 0 2.15 2.27 2.06 2.16 157329 2.16 up up correct
SGMA.US SigmaTron International Inc 20201002 0 3 3.23 3 3.22 49400 3.22 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20201002 0 2 2.06 1.995 1.995 12600 1.995 down down correct
SGMO.US Sangamo Therapeutics Inc 20201002 0 9.15 9.365 9.14 9.23 1545956 9.23 up up correct
SGMS.US Scientific Games Corporation 20201002 0 34.29 36.86 33.71 36.48 3939725 36.48 up up correct
SGOC.US SGOCO Group Ltd 20201002 0 0.84 0.8465 0.82 0.84 4286 0.84
SGRP.US SPAR Group Inc 20201002 0 0.71 0.799 0.7 0.7989 61851 0.7989 up up correct
SGRY.US Surgery Partners Inc 20201002 0 22.06 24.03 21.8 23.35 318400 23.35 up up correct
SHBI.US Shore Bancshares Inc 20201002 0 10.83 11.24 10.83 11.2 35276 10.789 up up correct
SHEN.US Shenandoah Telecommunications Company 20201002 0 44.03 44.97 43.66 44.42 152712 27.6796 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20201002 0 0.441 0.4728 0.4406 0.47 3222304 0.47 up up correct
SHIPW.US Seanergy Maritime Holdings Corp 20201002 0 0.02 0.0242 0.016 0.0242 46050 0.0242 up up correct
SHIPZ.US Seanergy Maritime Holdings Corp 20201002 0 0.0245 0.0245 0.0222 0.0244 11639 0.0244 down down correct
SHOO.US Steven Madden Ltd 20201002 0 19.24 20.46 19.24 20.33 707688 20.0419 up up correct
SHPW.US WT 20201002 0 0.63 0.675 0.63 0.66 10095 0.66 up down incorrect
SHYF.US The Shyft Group Inc 20201002 0 19.83 20.49 19.6693 19.88 277674 19.8105 up down incorrect
SIBN.US SI 20201002 0 22.67 23.29 22.67 22.96 73100 22.96 up up correct
SIEB.US Siebert Financial Corp 20201002 0 3.14 3.45 3.14 3.37 18325 3.37 up up correct
SIEN.US Sientra Inc 20201002 0 3.32 3.6 3.3001 3.56 598599 3.56 up up correct
SIFY.US Sify Technologies Limited 20201002 0 1.03 1.05 1.03 1.04 26525 1.04 up up correct
SIGA.US SIGA Technologies Inc 20201002 0 6.88 7.09 6.78 6.83 164700 6.83 down down correct
SIGI.US Selective Insurance Group Inc 20201002 0 51.24 52.355 50.61 52.33 226437 51.4091 up up correct
SILC.US Silicom Ltd 20201002 0 31.02 31.78 31 31.4 15100 31.4 up up correct
SILK.US Silk Road Medical Inc 20201002 0 64.51 66.53 64.33 65.45 179300 65.45 up up correct
SIMO.US Silicon Motion Technology Corporation 20201002 0 37.5 37.85 36.94 36.97 189509 35.7994 down down correct
SINO.US Sino 20201002 0 1.49 1.67 1.49 1.58 105732 1.58 up up correct
SINT.US Sintx Technologies Inc 20201002 0 2.04 2.15 1.99 2.13 2193573 2.13 up up correct
SIOX.US Sio Gene Therapies Inc 20201002 0 4.4 4.67 4.3601 4.52 559063 4.52 up up correct
SIRI.US Sirius XM Holdings Inc 20201002 0 5.52 5.66 5.5 5.56 31952102 5.4881 up up correct
SISI.US Shineco Inc 20201002 0 2.51 2.73 2.51 2.71 9488 2.71 up up correct
SITM.US SiTime Corporation 20201002 0 86.02 88.78 85.27 86.7 131600 86.7 up down incorrect
SIVB.US SVB Financial Group 20201002 0 239.51 248.35 239.51 245.65 232830 245.65 up up correct
SIVBP.US SVB Financial Group 20201002 0 27.1 27.18 26.899 27.18 15400 25.5547 up up correct
SJ.US Scienjoy Holding Corporation 20201002 0 5.45 6 5.24 5.91 30717 5.91 up up correct
SKYW.US SkyWest Inc 20201002 0 29.54 31.98 29.5 31.71 369500 31.71 up up correct
SLAB.US Silicon Laboratories Inc 20201002 0 96.39 98.09 96 96.13 226382 96.13 down up incorrect
SLDB.US Solid Biosciences Inc 20201002 0 3.35 4.25 3.25 4.18 18872400 4.18 up down incorrect
SLGG.US Super League Gaming Inc 20201002 0 1.79 1.83 1.75 1.79 265500 1.79
SLGL.US Sol 20201002 0 7.1 7.15 7.06 7.15 8800 7.15 up up correct
SLGN.US Silgan Holdings Inc 20201002 0 36.21 37.25 36.21 37.01 251294 36.3985 up up correct
SLHG.US Skylight Health Group Inc. Ordinary Shares 20201002 0 0.1843 0.1843 0.165 0.1804 35146 0.902 down down correct
SLM.US SLM Corporation 20201002 0 8.01 8.45 7.95 8.3 5334909 8.1861 up up correct
SLMBP.US SLM Corporation 20201002 0 33.57 33.58 33.57 33.58 966 32.1757 up down incorrect
SLN.US Silence Therapeutics plc 20201002 0 16.88 16.88 16.88 16.88 0 16.88
SLNH.US Soluna Holdings Inc 20201002 0 1.6 1.6 1.6 1.6 3000 1.6
SLNO.US Soleno Therapeutics Inc 20201002 0 2.06 2.19 2.05 2.06 402185 2.06
SLP.US Simulations Plus Inc 20201002 0 72.01 72.12 67.68 68 378929 67.7396 down down correct
SLRC.US SLR Investment Corp 20201002 0 15.74 16.36 15.66 16.29 138773 14.5975 up up correct
SLRX.US Salarius Pharmaceuticals Inc 20201002 0 0.84 0.85 0.805 0.814 135700 0.814 down up incorrect
SLS.US SELLAS Life Sciences Group Inc 20201002 0 2.5 2.65 2.46 2.56 83806 2.56 up up correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20201002 0 0.875 0.875 0.875 0.875 0 0.875
SMBC.US Southern Missouri Bancorp Inc 20201002 0 22.25 23.65 22.25 23.36 7116 22.8688 up up correct
SMBK.US SmartFinancial Inc 20201002 0 13.24 14.13 13.24 13.87 11920 13.6855 up up correct
SMCI.US Super Micro Computer Inc 20201002 0 25.65 26.23 25.3101 25.83 121877 25.83 up up correct
SMED.US Sharps Compliance Corp 20201002 0 6.3 6.36 6.05 6.18 264497 6.18 down down correct
SMID.US Smith 20201002 0 6.15 6.2 5.61 6.2 2900 6.2 up up correct
SMIT.US Schmitt Industries Inc 20201002 0 5.01 5.12 4.71 4.98 10800 4.98 down down correct
SMLR.US Semler Scientific Inc. Common Stock 20201002 0 50.11 54 50.11 54 15900 54 up up correct
SMMF.US Summit Financial Group Inc 20201002 0 14.5 15.1 14.5 14.92 21589 14.3958 up up correct
SMMT.US Summit Therapeutics Inc 20201002 0 3.375 3.375 3.15 3.29 22761 3.29 down down correct
SMPL.US The Simply Good Foods Company 20201002 0 21.69 22.8 21.64 22.65 418400 22.65 up down incorrect
SMSI.US Smith Micro Software Inc 20201002 0 3.65 3.7 3.6 3.62 373200 3.62 down down correct
SMTC.US Semtech Corporation 20201002 0 52.7 53.42 52.1 52.17 267902 52.17 down down correct
SMTI.US Sanara MedTech Inc 20201002 0 25.7 26.85 24.5 24.5 4791 24.5 down down correct
SNAX.US Stryve Foods Inc 20201002 0 10.18 10.23 10.18 10.23 5442 10.23 up up correct
SNBR.US Sleep Number Corporation 20201002 0 48.15 52.2773 48.15 51.79 346734 51.79 up up correct
SNCR.US Synchronoss Technologies Inc 20201002 0 2.98 3.27 2.98 3.19 482100 3.19 up up correct
SND.US Smart Sand Inc 20201002 0 1.24 1.3 1.23 1.26 52800 1.26 up up correct
SNDL.US Sundial Growers Inc 20201002 0 0.23 0.27 0.22 0.246 30085200 0.246 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20201002 0 14.8 15.6 13.923 15.44 332700 15.44 up up correct
SNES.US SenesTech Inc 20201002 0 1.7 1.82 1.63 1.78 92921 1.78 up up correct
SNEX.US StoneX Group Inc 20201002 0 49.57 50.84 49.26 50.66 45700 50.66 up up correct
SNFCA.US Security National Financial Corporation 20201002 0 6.39 6.5 6.27 6.45 26152 6.1429 up up correct
SNGX.US Soligenix Inc 20201002 0 1.76 1.79 1.71 1.74 267100 1.74 down down correct
SNGXW.US Soligenix Inc. Warrant 20201002 0 0.4066 0.63 0.4066 0.63 213 0.63 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20201002 0 8.32 8.4599 8.02 8.35 11963 8.35 up up correct
SNPS.US Synopsys Inc 20201002 0 212.86 216.01 210.331 212.05 751078 212.05 down down correct
SNT.US Senstar Technologies Ltd. 20201002 0 3.78 3.83 3.775 3.775 10733 2.0673 down up incorrect
SNY.US Sanofi 20201002 0 49.69 50.71 49.67 50.48 534817 48.6428 up down incorrect
SOHO.US Sotherly Hotels Inc 20201002 0 1.7 1.86 1.68 1.85 87700 1.85 up up correct
SOHOB.US Sotherly Hotels Inc 20201002 0 5.35 5.605 5.35 5.4 1900 5.4 up up correct
SOHON.US Sotherly Hotels Inc 20201002 0 5.51 5.71 5.5 5.71 900 5.71 up up correct
SOHOO.US Sotherly Hotels Inc 20201002 0 5.5 5.76 5.5 5.68 1800 5.68 up up correct
SOHU.US Sohu.com Limited 20201002 0 20.04 20.62 19.8 19.93 388896 19.93 down down correct
SOLO.US Electrameccanica Vehicles Corp 20201002 0 2.4 2.5 2.4 2.49 2305313 2.49 up up correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20201002 0 1.14 1.21 1.14 1.2042 2747 1.2042 up down incorrect
SOLY.US Soliton Inc 20201002 0 7.42 7.5148 7.3 7.36 98812 7.36 down down correct
SONM.US Sonim Technologies Inc 20201002 0 0.75 0.75 0.7026 0.712 62602 7.12 down up incorrect
SONN.US Sonnet BioTherapeutics Holdings Inc 20201002 0 2.66 2.88 2.57 2.75 999800 2.75 up up correct
SONO.US Sonos Inc 20201002 0 15.15 15.78 15.15 15.5 2917100 15.5 up up correct
SOTK.US Sono 20201002 0 3.84 3.94 3.84 3.94 400 3.94 up down incorrect
SP.US SP Plus Corporation 20201002 0 17.82 19.28 17.82 19.26 110824 19.26 up up correct
SPCB.US SuperCom Ltd 20201002 0 0.77 0.85 0.7555 0.82 336348 0.82 up up correct
SPFI.US South Plains Financial Inc 20201002 0 12.51 12.93 12.51 12.74 9300 12.5333 up down incorrect
SPI.US SPI Energy Co. Ltd 20201002 0 5.55 6.38 5.5 5.68 8758570 5.68 up up correct
SPKE.US Spark Energy Inc 20201002 0 16.5 16.75 16.3981 16.3981 609 15.8445 down down correct
SPLK.US Splunk Inc 20201002 0 192.5 197.19 190.4974 194.8 1985231 194.8 up up correct
SPNE.US SeaSpine Holdings Corporation 20201002 0 14.01 15 14.01 14.755 112700 14.755 up up correct
SPNS.US Sapiens International Corporation N.V 20201002 0 30.54 31.44 30.14 30.6 83572 30.2542 up up correct
SPOK.US Spok Holdings Inc 20201002 0 9.32 9.59 9.21 9.43 72924 8.8543 up up correct
SPPI.US Spectrum Pharmaceuticals Inc 20201002 0 4.04 4.16 3.91 3.94 2731900 3.94 down up incorrect
SPRO.US Spero Therapeutics Inc 20201002 0 11.34 12.4 11.27 12.06 306800 12.06 up up correct
SPSC.US SPS Commerce Inc 20201002 0 79.1 80.5 79.1 79.72 209449 79.72 up up correct
SPT.US Sprout Social Inc 20201002 0 37.79 39.4 37.14 38.14 412700 38.14 up down incorrect
SPTN.US SpartanNash Company 20201002 0 16.51 16.62 16.143 16.45 306486 15.6985 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20201002 0 14.5 15.58 14.311 15.42 968962 15.42 up up correct
SPWR.US SunPower Corporation 20201002 0 12.87 14.06 12.8 13.56 7140376 13.56 up up correct
SQBG.US Sequential Brands Group Inc 20201002 0 4.73 5.2 4.5447 4.94 218439 4.94 up up correct
SQBGQ.US Sequential Brands Group Inc 20201002 0 4.73 5.2 4.54 4.94 218400 4.94 up up correct
SRAX.US SRAX Inc 20201002 0 2.65 2.97 2.65 2.75 203200 2.75 up up correct
SRCE.US 1st Source Corporation 20201002 0 30.65 32.25 30.65 31.83 51093 30.7244 up up correct
SRCL.US Stericycle Inc 20201002 0 62.02 64.6 61.94 64.06 244791 64.06 up up correct
SRDX.US Surmodics Inc 20201002 0 38.3 40.6 38.28 39.98 91700 39.98 up up correct
SREV.US ServiceSource International Inc 20201002 0 1.45 1.52 1.42 1.44 106000 1.44 down down correct
SRGA.US Surgalign Holdings Inc 20201002 0 1.74 1.75 1.65 1.75 723500 1.75 up up correct
SRNE.US Sorrento Therapeutics Inc 20201002 0 10.6 10.89 10.12 10.38 17308760 10.38 down down correct
SRPT.US Sarepta Therapeutics Inc 20201002 0 138.85 140.77 134.61 134.79 653408 134.79 down down correct
SRRA.US Sierra Oncology Inc 20201002 0 10.65 10.9 10.6 10.6 6300 10.6 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20201002 0 40.85 40.85 40.85 40.85 0 40.85
SRRK.US Scholar Rock Holding Corporation 20201002 0 17.59 17.8 15.28 15.39 80334 15.39 down down correct
SRTS.US Sensus Healthcare Inc 20201002 0 2.56 2.56 2.43 2.495 46200 2.495 down down correct
SSB.US South State Corporation 20201002 0 47.3 49.6 47.21 49.28 192453 47.8012 up down incorrect
SSKN.US STRATA Skin Sciences Inc 20201002 0 1.31 1.33 1.27 1.32 15692 1.32 up down incorrect
SSNC.US SS&C Technologies Holdings Inc 20201002 0 60.33 61.84 60.33 61.61 916834 60.9231 up up correct
SSNT.US SilverSun Technologies Inc 20201002 0 2.58 2.58 2.46 2.5 92967 2.1229 down up incorrect
SSP.US The E.W. Scripps Company 20201002 0 11.25 11.85 11.25 11.77 290077 11.728 up down incorrect
SSRM.US SSR Mining Inc 20201002 0 18.67 18.79 18.26 18.31 1193657 18.0841 down up incorrect
SSSS.US SuRo Capital Corp 20201002 0 9.18 9.74 9.04 9.21 1001200 5.3463 up up correct
SSTI.US ShotSpotter Inc 20201002 0 30.56 31.88 29.8 30.08 47500 30.08 down down correct
SSYS.US Stratasys Ltd 20201002 0 12.14 12.48 12.12 12.36 1395610 12.36 up up correct
STAA.US STAAR Surgical Company 20201002 0 55.23 56.64 55.01 56.43 495931 56.43 up up correct
STAB.US Statera Biopharma Inc 20201002 0 1.95 2.02 1.86 2 39400 2 up down incorrect
STAF.US Staffing 360 Solutions Inc 20201002 0 0.6 0.63 0.5712 0.6219 27681 3.7314 up down incorrect
STBA.US S&T Bancorp Inc 20201002 0 17.41 18.47 17.315 18.36 212935 17.4608 up up correct
STCN.US Steel Connect Inc 20201002 0 0.63 0.63 0.57 0.6 85100 0.6 down down correct
STEP.US StepStone Group Inc 20201002 0 25.21 25.96 24.88 25.41 835800 25.172 up up correct
STFC.US State Auto Financial Corporation 20201002 0 13.4 13.62 13.37 13.43 42566 13.166 up up correct
STGW.US MDC Partners Inc 20201002 0 1.66 1.75 1.64 1.75 44433 1.75 up up correct
STIM.US Neuronetics Inc 20201002 0 4.91 5.28 4.8 5.26 151100 5.26 up up correct
STKL.US SunOpta Inc 20201002 0 7.55 7.76 7.5 7.6 299087 7.6 up up correct
STKS.US The ONE Group Hospitality Inc 20201002 0 2 2.29 2 2.25 101000 2.25 up up correct
STLD.US Steel Dynamics Inc 20201002 0 28.42 30 28.3105 29.7 1774749 29.0887 up up correct
STND.US Standard AVB Financial Corp 20201002 0 32.66 32.75 32.6 32.68 11484 32.0247 up up correct
STNE.US StoneCo Ltd 20201002 0 53.33 54.47 52.23 52.74 2017900 52.74 down down correct
STOK.US Stoke Therapeutics Inc 20201002 0 33.76 34.94 33.26 33.62 89700 33.62 down down correct
STRA.US Strategic Education Inc 20201002 0 90.21 91.45 89.29 91.11 131983 88.4209 up up correct
STRL.US Sterling Construction Company Inc 20201002 0 13.67 14.15 13.67 14.03 96300 14.03 up down incorrect
STRM.US Streamline Health Solutions Inc 20201002 0 1.59 1.63 1.44 1.45 45900 1.45 down down correct
STRO.US Sutro Biopharma Inc 20201002 0 10 10.22 9.83 10.16 105300 10.16 up down incorrect
STRR.US Star Equity Holdings Inc 20201002 0 2.5 2.55 2.45 2.55 52861 2.55 up up correct
STRRP.US Star Equity Holdings Inc 20201002 0 8.363 8.363 8.363 8.363 0 6.7066
STRS.US Stratus Properties Inc 20201002 0 21.75 21.85 21.38 21.85 3200 21.85 up up correct
STRT.US Strattec Security Corporation 20201002 0 19.68 20.08 19.67 20.02 2800 20.02 up up correct
STSA.US Satsuma Pharmaceuticals Inc 20201002 0 3.82 4.04 3.82 3.91 515973 3.91 up down incorrect
STX.US Seagate Technology Holdings plc 20201002 0 48.41 49.16 48.08 48.74 1728353 46.7597 up up correct
STXB.US Spirit of Texas Bancshares Inc 20201002 0 11.28 12.06 11.28 11.81 53822 11.4818 up up correct
SUMO.US Sumo Logic Inc 20201002 0 21.53 23.5 21.4 23.12 1402937 23.12 up up correct
SUMR.US Summer Infant Inc 20201002 0 17.4 17.4 16.954 17.34 6848 17.34 down down correct
SUNS.US SLR Senior Investment Corp 20201002 0 13.11 13.59 13.05 13.54 134931 12.272 up up correct
SUNW.US Sunworks Inc 20201002 0 2.125 2.49 2.09 2.35 6302627 2.35 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20201002 0 21.18 21.4 20.54 20.86 366218 20.86 down down correct
SURF.US Surface Oncology Inc 20201002 0 6.81 7.13 6.611 6.87 505600 6.87 up up correct
SURG.US SurgePays Inc. Common Stock 20201002 0 0.1 0.1 0.0905 0.092 74672 4.6 down down correct
SVC.US Service Properties Trust 20201002 0 7.93 8.49 7.8 8.45 1074497 8.418 up up correct
SVRA.US Savara Inc 20201002 0 1.09 1.12 1.08 1.09 151109 1.09
SVVC.US Firsthand Technology Value Fund Inc 20201002 0 4.17 4.22 4.01 4.01 11600 4.01 down down correct
SWAV.US ShockWave Medical Inc 20201002 0 73.32 75.73 72.128 75.05 296700 75.05 up up correct
SWBI.US Smith & Wesson Brands Inc 20201002 0 15.7 16.94 15.61 16.54 2106300 16.2713 up up correct
SWIR.US Sierra Wireless Inc 20201002 0 10.94 10.94 10.56 10.66 198320 10.66 down down correct
SWKH.US SWK Holdings Corporation 20201002 0 15.01 15.06 14.505 15 9657 15 down down correct
SWKS.US Skyworks Solutions Inc 20201002 0 148.097 149.616 146.8 146.83 1604205 144.5304 down down correct
SWTX.US SpringWorks Therapeutics Inc 20201002 0 47.81 50.335 47.58 48.36 127700 48.36 up up correct
SXTC.US China SXT Pharmaceuticals Inc 20201002 0 1 1.044 0.964 1.036 133750 1.036 up up correct
SY.US So 20201002 0 12.3 12.46 12.06 12.31 146500 12.31 up up correct
SYBT.US Stock Yards Bancorp Inc 20201002 0 33.29 35.1747 33.29 34.9 76490 33.9957 up up correct
SYBX.US Synlogic Inc 20201002 0 1.95 2.06 1.95 2.01 78300 2.01 up up correct
SYNA.US Synaptics Incorporated 20201002 0 78.24 79.89 76.87 78.18 411111 78.18 down up incorrect
SYNC.US Synacor Inc 20201002 0 1.5 1.58 1.49 1.56 103493 1.56 up down incorrect
SYNH.US Syneos Health Inc 20201002 0 54.94 56.26 54.94 55.86 779126 55.86 up up correct
SYNL.US Synalloy Corporation 20201002 0 5.435 5.82 5.435 5.67 12921 5.67 up up correct
SYPR.US Sypris Solutions Inc 20201002 0 1.06 1.12 1.03 1.09 139499 1.09 up down incorrect
SYRS.US Syros Pharmaceuticals Inc 20201002 0 8.51 8.83 8.17 8.18 333700 8.18 down down correct
SYTA.US Siyata Mobile Inc 20201002 0 4.4 4.49 4.39 4.49 17788 4.49 up up correct
SYTAW.US Siyata Mobile Inc 20201002 0 1.19 1.22 1.19 1.2 12251 1.2 up up correct
TA.US TravelCenters of America Inc 20201002 0 20.54 21.11 20.07 21.07 150025 21.07 up up correct
TACO.US Del Taco Restaurants Inc 20201002 0 7.72 8.28 7.62 8.22 405864 8.078 up down incorrect
TACT.US TransAct Technologies Incorporated 20201002 0 5 5.31 4.99 5.11 5000 5.11 up up correct
TAIT.US Taitron Components Incorporated 20201002 0 2.37 2.38 2.2901 2.33 14141 2.2102 down down correct
TALK.US Talkspace Inc 20201002 0 9.85 9.89 9.83 9.88 53569 9.88 up down incorrect
TANH.US Tantech Holdings Ltd 20201002 0 2.24 2.329 2.24 2.31 445300 2.31 up down incorrect
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20201002 0 25.38 25.62 25.35 25.49 11915 23.5962 up up correct
TANNL.US TravelCenters of America LLC SR NT 20201002 0 25.418 25.55 25.18 25.55 10258 23.2135 up up correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20201002 0 25.2241 25.35 24.97 25.145 2155 23.2845 down up incorrect
TAOP.US Taoping Inc 20201002 0 2.57 2.64 2.53 2.6 21163 2.6 up up correct
TARA.US Protara Therapeutics Inc 20201002 0 17.1 18.99 16.7 18.28 1060956 18.28 up down incorrect
TAST.US Carrols Restaurant Group Inc 20201002 0 6.46 6.83 6.42 6.81 266031 6.1797 up up correct
TATT.US TAT Technologies Ltd 20201002 0 4.61 4.8257 4.54 4.6 33012 4.6 down up incorrect
TAYD.US Taylor Devices Inc 20201002 0 9.12 9.47 9.12 9.45 1900 9.45 up up correct
TBBK.US The Bancorp Inc 20201002 0 8.55 9.05 8.55 9.01 115689 9.01 up up correct
TBK.US Triumph Bancorp Inc 20201002 0 32.8 34.42 32.61 34.19 173784 34.19 up down incorrect
TBKCP.US Triumph Bancorp Inc 20201002 0 25.75 25.98 25.65 25.95 12800 23.9419 up up correct
TBLT.US ToughBuilt Industries Inc 20201002 0 0.7876 0.859 0.7607 0.8337 7425259 0.8337 up up correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20201002 0 0.08 0.085 0.06 0.061 244600 0.061 down down correct
TBNK.US Territorial Bancorp Inc 20201002 0 19.82 20.415 19.82 20.16 14521 19.0865 up up correct
TBPH.US Theravance Biopharma Inc 20201002 0 14.57 15.18 14.57 14.98 223020 14.98 up up correct
TC.US TuanChe ADR 20201002 0 0.77 0.836 0.7221 0.825 38347 3.3 up up correct
TCBI.US Texas Capital Bancshares Inc 20201002 0 30.78 33.37 30.76 33.15 282447 33.15 up up correct
TCBK.US TriCo Bancshares 20201002 0 24.36 25.35 24.11 25.11 40650 24.3952 up up correct
TCCO.US Technical Communications Corporation 20201002 0 3.37 3.44 3.34 3.42 6303 3.42 up down incorrect
TCDA.US Tricida Inc 20201002 0 8.8 9 8.56 8.93 541800 8.93 up up correct
TCFC.US The Community Financial Corporation 20201002 0 21.21 21.55 20.6429 21.18 7365 20.774 down up incorrect
TCMD.US Tactile Systems Technology Inc 20201002 0 36.24 37.45 36 37.19 165600 37.19 up up correct
TCOM.US Trip.com Group Limited 20201002 0 30.49 31.25 30.39 31.03 2286775 31.03 up up correct
TCON.US TRACON Pharmaceuticals Inc 20201002 0 4.7 4.89 4.45 4.65 390665 4.65 down down correct
TCPC.US BlackRock TCP Capital Corp 20201002 0 9.8 10.1 9.7988 10 151804 8.9673 up up correct
TCRR.US TCR2 Therapeutics Inc 20201002 0 20.76 21 19.785 20.18 136400 20.18 down down correct
TCX.US Tucows Inc 20201002 0 70.51 71.9199 70.5 71.11 103536 71.11 up up correct
TDAC.US Trident Acquisitions Corp 20201002 0 10.82 10.82 10.82 10.82 145 10.82
TDACU.US Trident Acquisitions Corp 20201002 0 10.82 10.82 10.82 10.82 0 10.82
TDACW.US Trident Acquisitions Corp. Warrant 20201002 0 0.4199 0.4392 0.39 0.4229 79001 0.4229 up up correct
TEAM.US Atlassian Corporation Plc 20201002 0 182.31 189 182.31 184.79 1706205 184.79 up up correct
TECH.US Bio 20201002 0 246 248.77 245.83 246.9 152758 245.912 up up correct
TECTP.US Tectonic Financial Inc 20201002 0 7.987 7.987 7.987 7.987 0 7.1156
TEDU.US Tarena International Inc 20201002 0 1.74 1.79 1.6 1.65 55238 8.25 down up incorrect
TELA.US TELA Bio Inc 20201002 0 16.15 16.38 15.82 15.95 29700 15.95 down down correct
TELL.US Tellurian Inc 20201002 0 0.75 0.8 0.7005 0.7469 5012266 0.7469 down down correct
TENB.US Tenable Holdings Inc 20201002 0 38.02 39.67 37.92 38.11 609900 38.11 up up correct
TENX.US Tenax Therapeutics Inc 20201002 0 1.38 1.43 1.2387 1.37 266190 1.37 down up incorrect
TER.US Teradyne Inc 20201002 0 78.75 79.89 78.3115 78.62 1033685 78.3134 down up incorrect
TESS.US TESSCO Technologies Incorporated 20201002 0 5.58 5.7 5.53 5.69 6400 5.69 up up correct
TFC.US PR 20201002 0 25.99 26.3 25.9277 26.275 115035 24.7478 up up correct
TFFP.US TFF Pharmaceuticals Inc 20201002 0 17.83 18.26 17.69 17.77 163700 17.77 down up incorrect
TFSL.US TFS Financial Corporation 20201002 0 14.77 15.635 14.76 15.59 286731 14.5175 up up correct
TGA.US TransGlobe Energy Corporation 20201002 0 0.38 0.4 0.38 0.4 158900 0.4 up down incorrect
TGLS.US Tecnoglass Inc 20201002 0 5.23 5.25 5.01 5.25 136610 5.2036 up up correct
TGTX.US TG Therapeutics Inc 20201002 0 26.35 27.005 26.0127 26.12 1086609 26.12 down down correct
TH.US Target Hospitality Corp 20201002 0 1.17 1.23 1.17 1.23 65820 1.23 up up correct
THCA.US Tuscan Holdings Corp. II 20201002 0 10.02 10.07 10 10.011 144000 10.011 down down correct
THCAU.US Tuscan Holdings Corp. II 20201002 0 10.05 10.05 10.05 10.05 200 10.05
THCAW.US THCAW 20201002 0 0.45 0.45 0.41 0.41 77118 0.41 down down correct
THFF.US First Financial Corporation 20201002 0 31.46 32.87 31.33 32.71 41521 31.9188 up down incorrect
THMA.US Thimble Point Acquisition Corp 20201002 0 0.33 0.33 0.33 0.33 0 0.33
THMO.US ThermoGenesis Holdings Inc 20201002 0 2.85 3.23 2.74 2.81 2195296 2.81 down down correct
THRM.US Gentherm Incorporated 20201002 0 41.4 43.27 41.4 42.97 164703 42.97 up up correct
THRY.US Thryv Holdings Inc 20201002 0 13.44 14.974 12.29 14.39 208900 14.39 up up correct
THTX.US Theratechnologies Inc 20201002 0 2.24 2.3 2.15 2.23 73900 2.23 down down correct
THWWW.US Target Hospitality Corp 20201002 0 0.07 0.07 0.07 0.07 13405 0.07
TIG.US Trean Insurance Group Inc 20201002 0 15.17 15.17 14.29 15.05 73911 15.05 down up incorrect
TIGO.US Millicom International Cellular S.A 20201002 0 29.35 29.96 29.35 29.65 103000 29.65 up up correct
TIGR.US UP Fintech Holding Limited 20201002 0 4.56 4.76 4.56 4.69 195700 4.69 up up correct
TILE.US Interface Inc 20201002 0 6.12 6.66 6.12 6.6 409532 6.5736 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20201002 0 28.69 28.69 28.69 28.69 0 27.2061
TIPPX.US Total Income + Real Estate Fund CL C 20201002 0 27.58 27.58 27.58 27.58 0 25.7614
TIPRX.US Totl In Rl Est A 20201002 0 28.93 28.93 28.93 28.93 0 27.4408
TIPT.US Tiptree Inc 20201002 0 4.86 4.95 4.83 4.91 31124 4.8011 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20201002 0 29.47 29.47 29.47 29.47 0 27.9677
TITN.US Titan Machinery Inc 20201002 0 13.26 14.39 13.12 14.31 263990 14.31 up down incorrect
TLF.US Tandy Leather Factory Inc 20201002 0 16.72 16.83 16.64 16.65 4101 16.4963 down down correct
TLGT.US Teligent Inc 20201002 0 0.71 0.73 0.7031 0.73 289522 0.73 up up correct
TLMD.US SOC Telemed Inc 20201002 0 10.122 10.14 10.06 10.13 270841 10.13 up up correct
TLRY.US Tilray Inc 20201002 0 4.74 4.93 4.71 4.82 4448500 4.82 up up correct
TLSA.US Tiziana Life Sciences PLC 20201002 0 3.34 3.51 3.26 3.32 229696 3.32 down up incorrect
TMC.US TMC the metals company Inc 20201002 0 10.1 10.24 10.1 10.13 463517 10.13 up up correct
TMDI.US Titan Medical Inc 20201002 0 0.73 0.74 0.7 0.7131 239900 0.7131 down down correct
TMDX.US TransMedics Group Inc 20201002 0 13.8 14.2 13.497 13.93 191600 13.93 up down incorrect
TMUS.US T 20201002 0 114.41 115.7 113 113.41 4014900 113.41 down down correct
TNDM.US Tandem Diabetes Care Inc 20201002 0 111.29 113.9 109.4 111.05 575329 111.05 down down correct
TNT.US Peak Fintech Group Inc. Common Shares 20201002 0 1530 1560 1500 1520 352570 1520 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20201002 0 0.8 0.815 0.78 0.8 3857804 0.8
TOMZ.US TOMI Environmental Solutions Inc 20201002 0 7.15 7.5 7.15 7.41 68370 7.41 up up correct
TOPS.US Top Ships Inc 20201002 0 1.1 1.15 1.07 1.13 1230091 1.13 up up correct
TOUR.US Tuniu Corporation 20201002 0 1 1.09 0.98 1.08 378200 1.08 up up correct
TOWN.US TowneBank 20201002 0 16.18 17.3 16.1 17.21 230423 16.7609 up up correct
TPIC.US TPI Composites Inc 20201002 0 29.35 30.06 29.01 29.18 672500 29.18 down up incorrect
TPST.US Tempest Therapeutics Inc 20201002 0 1.67 1.73 1.59 1.6 57610 24 down up incorrect
TPTX.US Turning Point Therapeutics Inc 20201002 0 85.89 90.23 85.81 88.19 344000 88.19 up up correct
TREE.US LendingTree Inc 20201002 0 306.32 313.93 306.32 310 69058 310 up up correct
TRHC.US Tabula Rasa HealthCare Inc 20201002 0 40.25 43.71 40.07 43.345 605200 43.345 up up correct
TRIB.US Trinity Biotech plc 20201002 0 1.91 2.04 1.82 1.95 201900 1.95 up up correct
TRIL.US Trillium Therapeutics Inc 20201002 0 14.1 14.33 13.4527 13.65 1712332 13.65 down down correct
TRIP.US TripAdvisor Inc 20201002 0 19.22 19.81 18.86 19.35 2158718 19.35 up up correct
TRIT.US Triterras Inc 20201002 0 10.31 10.4 10.27 10.35 249024 10.35 up up correct
TRMB.US Trimble Inc 20201002 0 47.97 49.62 47.51 49.33 646154 49.33 up down incorrect
TRMD.US TORM plc 20201002 0 6.76 6.85 6.706 6.75 10900 6.75 down down correct
TRMK.US Trustmark Corporation 20201002 0 21.13 22.21 21.13 22.1 181817 21.2807 up down incorrect
TRNS.US Transcat Inc 20201002 0 29.05 29.49 29.05 29.06 8000 29.06 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20201002 0 0.21 0.21 0.21 0.21 211 0.21
TROO.US TROOPS Inc 20201002 0 0.84 0.85 0.82 0.84 4300 0.84
TROW.US T. Rowe Price Group Inc 20201002 0 126.83 130.08 125.905 129.09 1295602 125.4661 up up correct
TRS.US TriMas Corporation 20201002 0 22.61 23.61 22.61 23.47 139955 23.4421 up up correct
TRST.US TrustCo Bank Corp NY 20201002 0 5.2 5.43 5.2 5.37 395729 25.5146 up up correct
TRUE.US TrueCar Inc 20201002 0 5.01 5.175 4.9 5.08 899136 5.08 up down incorrect
TRUP.US Trupanion Inc 20201002 0 79.67 84.0649 79.1778 83.37 546935 83.37 up up correct
TRVG.US trivago N.V 20201002 0 1.45 1.49 1.4 1.42 389900 1.42 down up incorrect
TRVI.US Trevi Therapeutics Inc 20201002 0 3.995 3.995 3.88 3.91 15600 3.91 down down correct
TRVN.US Trevena Inc 20201002 0 2.79 2.95 2.75 2.9 5319434 2.9 up up correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20201002 0 17.92 18.55 17.75 18.29 64900 17.0803 up up correct
TSBK.US Timberland Bancorp Inc 20201002 0 17.94 18.85 17.94 18.58 9778 17.7681 up up correct
TSC.US TriState Capital Holdings Inc 20201002 0 13.07 14.08 12.99 13.92 97882 13.92 up up correct
TSCAP.US TriState Capital Holdings Inc 20201002 0 24.401 24.5 24.401 24.5 692 22.5793 up up correct
TSCBP.US TriState Capital Holdings Inc 20201002 0 23.814 23.972 23.71 23.8 3300 22.0546 down up incorrect
TSCO.US Tractor Supply Company 20201002 0 140.63 142.335 140.12 140.62 925209 138.685 down down correct
TSEM.US Tower Semiconductor Ltd 20201002 0 18.25 18.57 18.21 18.3 149566 18.3 up up correct
TSHA.US Taysha Gene Therapies Inc 20201002 0 20.23 22.252 19.316 20.08 306000 20.08 down down correct
TSIFX.US TSIFX 20201002 0 9.64 9.64 9.64 9.64 0 9.334
TSLA.US Tesla Inc 20201002 0 421.39 439.13 415 415.09 71430031 415.09 down down correct
TSRI.US TSR Inc 20201002 0 5.4041 5.5436 4.86 4.86 12968 4.86 down up incorrect
TTCF.US Tattooed Chef Inc 20201002 0 22.067 23.5 22.02 22.9 832286 22.9 up up correct
TTD.US The Trade Desk Inc 20201002 0 535.9502 569.93 532.34 556.48 1351472 55.648 up up correct
TTEC.US TTEC Holdings Inc 20201002 0 54.22 56.6 53.47 56.25 118455 53.8467 up up correct
TTEK.US Tetra Tech Inc 20201002 0 95.58 99.76 95.3 98.58 350132 97.9035 up up correct
TTGT.US TechTarget Inc 20201002 0 43.87 44.9839 43.41 44.6 166318 44.6 up up correct
TTMI.US TTM Technologies Inc 20201002 0 11.33 11.69 11.2 11.45 967374 11.45 up up correct
TTNP.US Titan Pharmaceuticals Inc 20201002 0 0.161 0.171 0.1523 0.1594 125636 4.782 down down correct
TTOO.US T2 Biosystems Inc 20201002 0 1.22 1.34 1.22 1.34 2394300 1.34 up down incorrect
TTSH.US Tile Shop Holdings Inc. Common Stock 20201002 0 2.81 2.9 2.75 2.84 156688 2.6179 up up correct
TTWO.US Take 20201002 0 162.62 164.195 157.82 160.15 1255772 160.15 down down correct
TURN.US 180 Degree Capital Corp 20201002 0 1.85 1.8786 1.84 1.85 53555 5.55
TUSK.US Mammoth Energy Services Inc 20201002 0 1.52 1.63 1.51 1.59 59100 1.59 up up correct
TVTX.US Travere Therapeutics Inc 20201002 0 18.9 19.3039 18.87 19.165 270246 19.165 up up correct
TVTY.US Tivity Health Inc 20201002 0 14.17 14.92 13.6 14.64 291464 14.64 up down incorrect
TW.US Tradeweb Markets Inc 20201002 0 58.05 58.97 57.77 58.55 939700 58.2501 up up correct
TWIN.US Twin Disc Incorporated 20201002 0 4.99 5.14 4.96 5.09 21200 5.09 up down incorrect
TWNK.US Hostess Brands Inc 20201002 0 12.22 12.5 12.11 12.39 1045100 12.39 up up correct
TWNKW.US Hostess Brands Inc 20201002 0 0.713 0.858 0.713 0.85 27500 0.85 up up correct
TWOU.US 2U Inc 20201002 0 33.65 35 33.33 34.28 712452 34.28 up up correct
TWST.US Twist Bioscience Corporation 20201002 0 76.41 78.02 74.25 77.31 369200 77.31 up up correct
TXG.US 10x Genomics Inc 20201002 0 124.47 129.66 123.336 128.12 796600 128.12 up up correct
TXMD.US TherapeuticsMD Inc 20201002 0 1.52 1.63 1.51 1.59 1790225 1.59 up up correct
TXN.US Texas Instruments Incorporated 20201002 0 142.08 143.93 140.84 141.09 3928603 136.864 down down correct
TXRH.US Texas Roadhouse Inc 20201002 0 62.45 64.77 61.96 64.22 793971 63.3982 up up correct
TYHT.US Shineco Inc 20201002 0 2.51 2.73 2.51 2.71 9500 2.71 up up correct
TYME.US Tyme Technologies Inc 20201002 0 0.9899 0.99 0.9677 0.9719 188398 0.9719 down down correct
TZOO.US Travelzoo 20201002 0 6.25 6.63 6.21 6.49 38800 6.49 up up correct
UAL.US United Airlines Holdings Inc 20201002 0 33.36 36.77 33.27 36.01 35080992 36.01 up down incorrect
UBCP.US United Bancorp Inc 20201002 0 12.38 12.7 12.38 12.605 4950 12.0417 up down incorrect
UBFO.US United Security Bancshares 20201002 0 6.14 6.37 6.14 6.25 23767 5.8028 up up correct
UBOH.US United Bancshares Inc 20201002 0 20.53 21.4 20.5 21.4 507 20.7176 up up correct
UBSI.US United Bankshares Inc 20201002 0 22.39 23.7 22.1275 23.5 1020402 22.3653 up up correct
UBX.US Unity Biotechnology Inc 20201002 0 3.33 3.54 3.31 3.5 554000 3.5 up down incorrect
UCBI.US United Community Banks Inc 20201002 0 16.72 17.49 16.72 17.42 450765 16.8971 up up correct
UCBIO.US United Community Banks Inc 20201002 0 26.432 26.75 26.4 26.71 9400 24.7068 up down incorrect
UCTT.US Ultra Clean Holdings Inc 20201002 0 21.74 22.25 21.38 21.82 323498 21.82 up up correct
UEIC.US Universal Electronics Inc 20201002 0 37.41 37.69 36.58 37.52 70100 37.52 up up correct
UEPS.US Net 1 UEPS Technologies Inc 20201002 0 3.38 3.48 3.3 3.4 122176 3.4 up up correct
UFCS.US United Fire Group Inc 20201002 0 19.91 20.625 19.91 20.32 73434 19.7411 up up correct
UFPI.US UFP Industries Inc 20201002 0 56.09 58.01 56.09 57.22 267452 56.5984 up up correct
UFPT.US UFP Technologies Inc 20201002 0 39.73 40.5 39 40.16 14300 40.16 up up correct
UG.US United 20201002 0 14.72 15.28 14.72 15.1 1054 14.3474 up up correct
UHAL.US AMERCO 20201002 0 349.99 362.45 349.99 361.95 33853 359.48 up up correct
UIHC.US United Insurance Holdings Corp 20201002 0 6 6.36 5.98 6.24 87237 5.8737 up up correct
ULBI.US Ultralife Corporation 20201002 0 5.92 6.11 5.86 5.89 34400 5.89 down down correct
ULH.US Universal Logistics Holdings Inc 20201002 0 20.74 21.3 20.6 21.23 20253 20.7311 up up correct
ULTA.US Ulta Beauty Inc 20201002 0 223.94 230.98 222.975 228.68 940798 228.68 up up correct
UMBF.US UMB Financial Corporation 20201002 0 48.21 51.48 47.85 51.24 190382 50.272 up up correct
UMPQ.US Umpqua Holdings Corporation 20201002 0 10.66 11.41 10.631 11.36 1542382 10.7034 up up correct
UNAM.US Unico American Corporation 20201002 0 5.4 5.4 5.4 5.4 400 5.4
UNB.US Union Bankshares Inc 20201002 0 20.55 21.21 20.55 21.21 6438 20.0374 up up correct
UNIQX.US UNIQX 20201002 0 26.26 26.26 26.26 26.26 0 25.5132
UNIT.US Uniti Group Inc 20201002 0 10.31 10.85 10.3 10.58 3839358 9.9169 up up correct
UNTY.US Unity Bancorp Inc 20201002 0 11.55 12.2806 11.4069 12.07 15114 11.8339 up up correct
UONE.US Urban One Inc 20201002 0 4.65 5.28 4.55 5.15 1331854 5.15 up up correct
UONEK.US Urban One Inc 20201002 0 1.06 1.2 1.06 1.16 923600 1.16 up up correct
UPLD.US Upland Software Inc 20201002 0 38.21 40.24 38.21 39.85 232775 39.85 up up correct
UPWK.US Upwork Inc 20201002 0 17.97 19.18 17.83 18.84 3463300 18.84 up up correct
URBN.US Urban Outfitters Inc 20201002 0 20.93 22.78 20.75 22.67 1840888 22.67 up up correct
URGN.US UroGen Pharma Ltd 20201002 0 19.22 19.565 19.1 19.23 91300 19.23 up up correct
USAK.US USA Truck Inc 20201002 0 9.57 9.77 9.31 9.58 17685 9.58 up up correct
USAP.US Universal Stainless & Alloy Products Inc 20201002 0 5.49 5.96 5.2 5.69 31800 5.69 up up correct
USAU.US U.S. Gold Corp 20201002 0 8.72 9.05 8.65 8.8 32547 8.8 up up correct
USEG.US U.S. Energy Corp 20201002 0 4.89 5.3 4.89 5.21 212200 5.21 up down incorrect
USIO.US Usio Inc 20201002 0 1.46 1.56 1.45 1.56 62721 1.56 up up correct
USLM.US United States Lime & Minerals Inc 20201002 0 90.98 92.41 90.2 90.6 4021 90.0457 down down correct
USQIX.US USQ Core Real Estate Fund 20201002 0 24.75 24.75 24.75 24.75 0 23.7724
USQSX.US USQ Core Real Estate Fund 20201002 0 24.76 24.76 24.76 24.76 0 23.7824
USWS.US U.S. Well Services Inc 20201002 0 0.257 0.2699 0.25 0.2622 111024 0.9177 up up correct
USWSW.US U.S. Well Services Inc. WT EXP 031524 20201002 0 0.0184 0.0193 0.0172 0.0181 65234 0.0181 down up incorrect
UTHR.US United Therapeutics Corporation 20201002 0 102.35 104.78 101.09 101.87 281585 101.87 down down correct
UTMD.US Utah Medical Products Inc 20201002 0 78.9 80.7642 78.9 79.83 8812 77.3979 up down incorrect
UTSI.US UTStarcom Holdings Corp 20201002 0 1.03 1.09 1.03 1.07 22600 1.07 up up correct
UVSP.US Univest Financial Corporation 20201002 0 14.14 14.87 14.1 14.78 60215 14.3625 up down incorrect
UXIN.US Uxin Limited 20201002 0 0.886 0.94 0.87 0.914 312500 0.914 up up correct
VABK.US Virginia National Bankshares Corporation 20201002 0 24.3 24.8 24.3 24.75 2435 23.3444 up up correct
VALU.US Value Line Inc 20201002 0 24.245 24.88 23.95 24.88 625 24.0265 up up correct
VBFC.US Village Bank and Trust Financial Corp 20201002 0 29.5 29.62 29.5 29.5 1632 29.4263
VBIV.US VBI Vaccines Inc 20201002 0 2.74 2.8594 2.63 2.72 4575534 2.72 down down correct
VBLT.US Vascular Biogenics Ltd 20201002 0 1.13 1.17 1.124 1.15 70600 1.15 up up correct
VBTX.US Veritex Holdings Inc 20201002 0 17.06 18.125 17.06 18 238124 17.4655 up up correct
VC.US Visteon Corporation 20201002 0 69.02 71.565 68.97 70.56 528007 70.56 up up correct
VCEL.US Vericel Corporation 20201002 0 19.2 19.6 18.85 19.46 528100 19.46 up up correct
VCMIX.US Versus Capital Multi 20201002 0 26.91 26.91 26.91 26.91 0 25.5957
VCNX.US Vaccinex Inc 20201002 0 1.69 1.76 1.68 1.7 439600 1.7 up down incorrect
VCRRX.US Versus Capital Real Assets Fund LLC 20201002 0 24.74 24.74 24.74 24.74 0 23.8647
VCTR.US Victory Capital Holdings Inc 20201002 0 16.52 17.43 16.52 17.3 104316 16.9599 up up correct
VCYT.US Veracyte Inc 20201002 0 32.88 33.8 32.19 32.49 218740 32.49 down down correct
VECO.US Veeco Instruments Inc 20201002 0 11.82 12.03 11.56 11.62 305470 11.62 down down correct
VEON.US VEON Ltd 20201002 0 1.25 1.26 1.24 1.25 2043977 1.25
VERB.US Verb Technology Company Inc 20201002 0 1.06 1.09 1.05 1.07 241043 1.07 up up correct
VERBW.US Verb Technology Company Inc 20201002 0 0.36 0.36 0.36 0.36 110 0.36
VERI.US Veritone Inc 20201002 0 8.75 9.22 8.5 8.85 282000 8.85 up up correct
VERO.US Venus Concept Inc 20201002 0 2.18 2.32 2.18 2.27 39909 2.27 up up correct
VERU.US Veru Inc 20201002 0 2.51 2.56 2.49 2.5 252100 2.5 down down correct
VERX.US Vertex Inc 20201002 0 23.23 24.71 23.13 24.58 296531 24.58 up down incorrect
VERY.US Vericity Inc 20201002 0 10.25 10.34 10.25 10.34 1000 10.34 up up correct
VFF.US Village Farms International Inc 20201002 0 4.32 4.63 4.27 4.63 724800 4.63 up up correct
VFLEX.US VFLEX 20201002 0 24.88 24.88 24.88 24.88 0 23.1904
VG.US Vonage Holdings Corp 20201002 0 10.01 10.2401 9.93 10.15 1479520 10.15 up up correct
VIA.US Via Renewables Inc 20201002 0 8.32 8.55 8.2 8.5 54889 7.816 up up correct
VIAC.US ViacomCBS Inc 20201002 0 27.15 28.37 26.985 27.97 9108995 27.1667 up up correct
VIACA.US ViacomCBS Inc 20201002 0 29.38 30.46 29.28 29.98 39898 29.1799 up up correct
VIASP.US Via Renewables Inc 20201002 0 21.91 21.96 21.8 21.82 7300 20.0401 down down correct
VIAV.US Viavi Solutions Inc 20201002 0 11.62 11.93 11.56 11.81 1776861 11.81 up up correct
VICR.US Vicor Corporation 20201002 0 76.67 78.83 76.13 77.39 129656 77.39 up up correct
VINC.US Vincerx Pharma Inc 20201002 0 12.69 12.9 12.675 12.85 150412 12.85 up up correct
VINO.US Gaucho Group Holdings Inc 20201002 0 0.5 0.5 0.5 0.5 650 7.5
VIOT.US Viomi Technology Co. Ltd 20201002 0 5.85 6.05 5.8 6.02 54000 6.02 up up correct
VIR.US Vir Biotechnology Inc 20201002 0 34.28 35.33 32.89 33.33 695400 33.33 down down correct
VIRC.US Virco Mfg. Corporation 20201002 0 2.1 2.5 2.1 2.3 211900 2.3 up down incorrect
VIRT.US Virtu Financial Inc 20201002 0 22.9 23.55 22.75 23.46 1012985 22.4227 up up correct
VIRX.US Viracta Therapeutics Inc 20201002 0 1.27 1.42 1.27 1.3 706800 1.3 up up correct
VISL.US Vislink Technologies Inc 20201002 0 1.27 1.4096 1.25 1.34 2385749 1.34 up up correct
VITL.US Vital Farms Inc 20201002 0 39.39 40 38.85 39.36 75489 39.36 down down correct
VIVE.US Viveve Medical Inc 20201002 0 5 5.35 5 5.3 34102 5.3 up up correct
VIVO.US Meridian Bioscience Inc 20201002 0 16.705 17.3 16.61 17.16 312915 17.16 up up correct
VJET.US voxeljet AG 20201002 0 8.82 10.49 8.82 9.66 118550 9.66 up down incorrect
VKTX.US Viking Therapeutics Inc 20201002 0 5.51 5.71 5.43 5.55 1606330 5.55 up up correct
VLCN.US Volcon Inc. Common stock 20201002 0 6.55 6.7 6.55 6.7 1759 6.7 up up correct
VLDR.US Velodyne Lidar Inc 20201002 0 16 17.86 15.72 17.08 3867400 17.08 up down incorrect
VLDRW.US Velodyne Lidar Inc 20201002 0 3.6 4.3 3.57 3.95 1554100 3.95 up up correct
VLGEA.US Village Super Market Inc 20201002 0 24.28 24.815 24.215 24.48 14631 23.4459 up down incorrect
VLN.US WT 20201002 0 0.62 0.632 0.5 0.515 290460 0.515 down down correct
VLY.US Valley National Bancorp 20201002 0 6.69 7.125 6.69 7.09 1575921 6.7823 up up correct
VLYPO.US Valley National Bancorp 20201002 0 24.9169 24.9169 24.4701 24.72 9713 23.1242 down down correct
VLYPP.US Valley National Bancorp 20201002 0 26.67 27.94 26.67 27.65 4371 25.8408 up up correct
VMAC.US Vistas Media Acquisition Company Inc 20201002 0 9.813 9.83 9.813 9.83 1800 9.83 up down incorrect
VMACU.US Vistas Media Acquisition Company Inc 20201002 0 10.07 10.07 10.07 10.07 0 10.07
VMACW.US Vistas Media Acquisition Company Inc 20201002 0 0.28 0.28 0.28 0.28 210 0.28
VMD.US Viemed Healthcare Inc 20201002 0 8.28 8.59 8.28 8.49 102900 8.49 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20201002 0 9.81 9.95 9.62 9.77 569671 9.77 down up incorrect
VNET.US 21Vianet Group Inc 20201002 0 23.05 23.69 22.51 22.84 553364 22.84 down down correct
VNOM.US Viper Energy Partners LP 20201002 0 7.12 7.6 7.0522 7.46 418021 6.9592 up up correct
VOD.US Vodafone Group Plc 20201002 0 13.16 13.52 13.1518 13.46 2979065 12.2545 up up correct
VOXX.US VOXX International Corporation 20201002 0 7.7 8.06 7.7 7.88 123514 7.88 up up correct
VQS.US Viq Solutions Inc 20201002 0 2.8525 2.8525 2.85 2.85 500 2.85 down down correct
VRA.US Vera Bradley Inc 20201002 0 6.32 6.96 6.32 6.89 357778 6.89 up up correct
VRAY.US ViewRay Inc 20201002 0 3.37 3.455 3.34 3.41 552900 3.41 up down incorrect
VRCA.US Verrica Pharmaceuticals Inc 20201002 0 7.49 7.87 7.421 7.81 80500 7.81 up up correct
VRDN.US Viridian Therapeutics Inc 20201002 0 0.735 0.75 0.72 0.7399 26922 11.0985 up down incorrect
VREX.US Varex Imaging Corporation 20201002 0 12.24 12.59 11.96 12.37 208000 12.37 up up correct
VRM.US Vroom Inc 20201002 0 49.15 51.33 48.76 50.51 1436200 50.51 up up correct
VRME.US VerifyMe Inc 20201002 0 3.3 3.75 3.22 3.5 461146 3.5 up up correct
VRMEW.US VerifyMe Inc 20201002 0 1.14 1.14 1.14 1.14 80 1.14
VRNA.US Verona Pharma plc 20201002 0 6.2 6.2475 6.04 6.08 33958 6.08 down down correct
VRNS.US Varonis Systems Inc 20201002 0 117.13 120.47 116.2501 116.87 703443 38.9567 down down correct
VRNT.US Verint Systems Inc 20201002 0 48.5879 49.5877 48.238 49.0578 406200 24.9912 up up correct
VRRM.US Verra Mobility Corporation 20201002 0 9.86 10.16 9.72 10.11 482300 10.11 up up correct
VRSK.US Verisk Analytics Inc 20201002 0 182.64 184.74 180.725 182.1 600988 180.7507 down down correct
VRSN.US VeriSign Inc 20201002 0 203.45 205.03 200.85 202.16 419249 202.16 down down correct
VRTS.US Virtus Investment Partners Inc 20201002 0 135.89 143.14 135.22 142.41 48743 139.5724 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20201002 0 269.34 272.79 260.13 260.8 1339385 260.8 down up incorrect
VS.US Versus Systems Inc 20201002 0 0.1938 0.212 0.18 0.2105 3200 3.368 up up correct
VSAT.US Viasat Inc 20201002 0 33.59 34.67 33.56 34.48 263385 34.48 up up correct
VSEC.US VSE Corporation 20201002 0 30.05 31.9 29.6461 31.3 38591 30.9713 up up correct
VSLAX.US Invesco Senior Loan Fund Class A 20201002 0 6.02 6.02 6.02 6.02 0 5.7762
VSLCX.US Invesco Senior Loan Fund Class C 20201002 0 6.03 6.03 6.03 6.03 0 5.836
VSLYX.US If Inv Snr Fnd Y 20201002 0 6.02 6.02 6.02 6.02 0 5.7596
VSTA.US Vasta Platform Limited 20201002 0 14.91 15.5999 14.7488 15.22 296940 15.22 up up correct
VSTM.US Verastem Inc 20201002 0 1.24 1.28 1.23 1.27 3681700 1.27 up up correct
VTGN.US VistaGen Therapeutics Inc 20201002 0 0.73 0.75 0.6852 0.732 631820 0.732 up up correct
VTNR.US Vertex Energy Inc 20201002 0 0.5185 0.5199 0.4801 0.5061 80463 0.5061 down down correct
VTRS.US Viatris Inc 20201002 0 14.64 15.16 14.59 14.89 4188342 14.5508 up up correct
VTRU.US Vitru Limited 20201002 0 13.07 13.67 12.6 13.24 58739 13.24 up up correct
VTSI.US VirTra Inc 20201002 0 3.82 4.18 3.73 3.86 16775 3.86 up up correct
VTVT.US vTv Therapeutics Inc 20201002 0 1.73 1.78 1.7 1.75 176132 1.75 up up correct
VUZI.US Vuzix Corporation 20201002 0 4.32 4.61 4.26 4.44 1305513 4.44 up up correct
VVPR.US VivoPower International PLC 20201002 0 10.01 12.9799 9.65 12.27 3043097 12.27 up up correct
VWTR.US Vidler Water Resources Inc 20201002 0 8.69 9.06 8.69 8.99 29500 8.99 up up correct
VXRT.US Vaxart Inc 20201002 0 7.12 7.42 6.85 6.9 12291100 6.9 down down correct
VYGR.US Voyager Therapeutics Inc 20201002 0 10.43 10.76 10.38 10.51 125100 10.51 up down incorrect
VYNE.US VYNE Therapeutics Inc 20201002 0 6.2 6.8 6.16 6.44 390850 6.44 up up correct
VYNT.US Vyant Bio Inc 20201002 0 3.85 4.03 3.85 3.97 24400 3.97 up up correct
WABC.US Westamerica Bancorporation 20201002 0 53.11 54.88 53.11 54.42 71994 52.4896 up up correct
WAFD.US Washington Federal Inc 20201002 0 20.45 21.64 20.45 21.49 309533 20.6601 up up correct
WAFU.US Wah Fu Education Group Limited 20201002 0 3.45 3.72 3.39 3.39 47025 3.39 down down correct
WASH.US Washington Trust Bancorp Inc 20201002 0 30.01 31.53 30.01 31.48 60384 30.2097 up up correct
WATT.US Energous Corporation 20201002 0 2.8 2.87 2.76 2.77 637477 2.77 down down correct
WB.US Weibo Corporation 20201002 0 36.26 39.05 36.0007 38.55 1969672 38.55 up up correct
WBA.US Walgreens Boots Alliance Inc 20201002 0 35.32 35.96 35.2801 35.77 5464966 34.0449 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20201002 0 42.685 43.97 42.52 43.08 404800 43.08 up up correct
WDAY.US Workday Inc 20201002 0 219.29 225.55 218.0008 218.98 1680580 218.98 down up incorrect
WDC.US Western Digital Corporation 20201002 0 35.5 36.58 35.29 35.96 5366568 35.96 up down incorrect
WDFC.US WD 20201002 0 185.89 188.5 185.13 187.8 60704 185.0829 up up correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20201002 0 12.7 12.7 12.7 12.7 0 12.5937
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20201002 0 13.23 13.23 13.23 13.23 0 13.1245
WEN.US The Wendy's Company 20201002 0 22.39 23.34 22.33 23.18 2011556 22.6542 up up correct
WERN.US Werner Enterprises Inc 20201002 0 41.72 43.2 41 42.95 713398 42.5329 up up correct
WESFX.US Wildermuth Endowment Strategy Fund 20201002 0 13.16 13.16 13.16 13.16 0 13.0546
WETF.US WisdomTree Investments Inc 20201002 0 3.18 3.39 3.15 3.31 2182606 3.2223 up down incorrect
WEYS.US Weyco Group Inc 20201002 0 16.0387 16.395 15.82 16.05 8353 15.3499 up up correct
WFCF.US Where Food Comes From Inc 20201002 0 1.815 1.815 1.715 1.8075 7098 7.1579 down down correct
WFCPX.US Wells Fargo & Co Non 20201002 0 25.99 25.99 25.99 25.99 0 25.99
WHF.US WhiteHorse Finance Inc 20201002 0 9.85 10.47 9.83 10.39 130918 9.0728 up up correct
WHFBZ.US WHFBZ 20201002 0 25.55 25.55 25.4 25.4 1836 23.4749 down down correct
WHLM.US Wilhelmina International Inc 20201002 0 3.04 3.57 3.04 3.3 45561 3.3 up down incorrect
WHLR.US Wheeler Real Estate Investment Trust Inc 20201002 0 3.08 3.1 3.01 3.1 21600 3.1 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20201002 0 15.4 15.45 15.287 15.39 3700 15.39 down down correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20201002 0 10.22 10.89 9.517 10.84 4700 10.84 up up correct
WILC.US G. Willi 20201002 0 18.9577 19.45 18.9577 19.45 1417 18.3424 up up correct
WIMI.US WiMi Hologram Cloud Inc 20201002 0 5.07 5.25 5.03 5.25 485608 5.25 up down incorrect
WINA.US Winmark Corporation 20201002 0 170.38 176.59 162.075 175.5 25043 165.9268 up down incorrect
WING.US Wingstop Inc 20201002 0 136.62 143.43 135.84 142.82 388828 136.7161 up up correct
WINT.US Windtree Therapeutics Inc 20201002 0 5.49 5.87 5.48 5.87 12873 5.87 up up correct
WIRE.US Encore Wire Corporation 20201002 0 46.32 47.84 46.135 47.43 137454 47.3776 up down incorrect
WISA.US Summit Wireless Technologies Inc 20201002 0 1.86 1.95 1.86 1.91 144900 1.91 up up correct
WIX.US Wix.com Ltd 20201002 0 260.02 270 250.35 253.57 713934 253.57 down down correct
WKEY.US WISeKey International Holding AG 20201002 0 6.16 6.31 6.06 6.1 116400 6.1 down up incorrect
WKHS.US Workhorse Group Inc 20201002 0 22.9 24.88 22.59 23.62 15454120 23.62 up down incorrect
WKSP.US Worksport Ltd. Common Stock 20201002 0 0.208 0.208 0.182 0.2 224700 0.2 down down correct
WLDN.US Willdan Group Inc 20201002 0 26.4 27.72 26.4 26.9 38435 26.9 up up correct
WLFC.US Willis Lease Finance Corporation 20201002 0 18.28 19.9899 18.15 18.67 22048 18.67 up up correct
WLTW.US Willis Towers Watson Public Limited Company 20201002 0 207.5 211.99 207.46 209.61 489438 206.9643 up up correct
WMG.US Warner Music Group Corp 20201002 0 27.8 28.5 27.5 27.99 572204 27.4768 up up correct
WMPN.US William Penn Bancorporation 20201002 0 35 35 35 35 100 3.2154
WNEB.US Western New England Bancorp Inc 20201002 0 5.62 5.905 5.61 5.79 61279 5.6057 up up correct
WORX.US SCWorx Corp 20201002 0 1.38 1.45 1.35 1.42 560895 1.42 up up correct
WPRT.US Westport Fuel Systems Inc 20201002 0 1.61 1.75 1.61 1.75 1668330 1.75 up up correct
WRAP.US Wrap Technologies Inc 20201002 0 6.62 7 6.52 6.58 695900 6.58 down down correct
WRLD.US World Acceptance Corporation 20201002 0 106.58 110.2 106.58 108.98 114600 108.98 up up correct
WSBC.US WesBanco Inc 20201002 0 21.29 22.44 21.1018 22.34 184202 21.2877 up up correct
WSBCP.US WesBanco Inc 20201002 0 26.91 27.15 26.865 27.12 11100 24.6929 up up correct
WSBF.US Waterstone Financial Inc 20201002 0 15.49 16.04 15.49 15.93 50486 14.5921 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20201002 0 16.82 17.56 16.74 17.47 1016100 17.47 up up correct
WSFS.US WSFS Financial Corporation 20201002 0 26.83 28.37 26.58 28.25 258361 27.8572 up up correct
WSTG.US Wayside Technology Group Inc 20201002 0 23.25 24.285 22.965 23.48 15162 22.7119 up up correct
WTBA.US West Bancorporation Inc 20201002 0 15.61 16.57 15.61 16.28 23875 15.551 up up correct
WTER.US The Alkaline Water Company Inc 20201002 0 1.36 1.44 1.32 1.35 1585173 1.35 down down correct
WTFC.US Wintrust Financial Corporation 20201002 0 40.14 42.99 40.14 42.84 276712 41.9275 up up correct
WTFCM.US Wintrust Financial Corporation 20201002 0 25.685 25.75 25.52 25.65 12747 24.1821 down down correct
WTFCP.US Wintrust Financial Corporation 20201002 0 26.5 26.63 26.41 26.63 80315 25.0714 up up correct
WTRH.US Waitr Holdings Inc 20201002 0 3.26 3.5 3.25 3.46 1582681 3.46 up down incorrect
WTW.US Weight Watchers International Inc 20201002 0 19.55 20.9 19.55 20.84 15015 20.84 up up correct
WVE.US Wave Life Sciences Ltd 20201002 0 8.01 8.19 7.9 8.04 987400 8.04 up down incorrect
WVFC.US WVS Financial Corp 20201002 0 13.197 13.197 13.197 13.197 8 12.7756
WVVI.US Willamette Valley Vineyards Inc 20201002 0 6.27 6.315 6.13 6.315 7214 6.315 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20201002 0 5 5.3841 5 5.3841 718 5.0052 up down incorrect
WW.US WW International Inc 20201002 0 19.65 20.91 19.42 20.81 1876222 20.81 up up correct
WWD.US Woodward Inc 20201002 0 78.36 82.315 78.195 81.85 185149 81.3331 up up correct
WYNN.US Wynn Resorts Limited 20201002 0 70 73.44 69.6 73.2 3115762 73.2 up up correct
XAIR.US Beyond Air Inc 20201002 0 5.34 5.57 5.33 5.36 55100 5.36 up up correct
XBIO.US Xenetic Biosciences Inc 20201002 0 0.881 0.9 0.85 0.87 95815 0.87 down up incorrect
XBIOW.US Xenetic Biosciences Inc 20201002 0 1.2 1.2 1.2 1.2 0 1.2
XBIT.US XBiotech Inc 20201002 0 18.43 18.74 18.11 18.21 74881 18.21 down down correct
XCAPX.US ACAP Strategic Fund 20201002 0 25.55 25.55 25.55 25.55 0 24.5395
XCBFX.US Capstone Church Bond Fund 20201002 0 12 12 12 12 0 12
XCLIX.US XCLIX 20201002 0 10.94 10.94 10.94 10.94 0 10.6276
XCUR.US Exicure Inc 20201002 0 1.65 1.72 1.65 1.67 122600 1.67 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20201002 0 19.06 19.06 19.06 19.06 0 19.06
XEL.US Xcel Energy Inc 20201002 0 69.89 70.89 69.48 70.48 2265289 68.1032 up up correct
XELA.US Exela Technologies Inc 20201002 0 0.38 0.3853 0.361 0.3807 1066508 1.1421 up up correct
XELB.US Xcel Brands Inc 20201002 0 0.75 0.79 0.6902 0.7839 15325 0.7839 up down incorrect
XENE.US Xenon Pharmaceuticals Inc 20201002 0 11.37 11.88 10.77 10.92 130737 10.92 down down correct
XENT.US Intersect ENT Inc 20201002 0 15.91 16.41 15.9 16.19 226298 16.19 up up correct
XERS.US Xeris Pharmaceuticals Inc 20201002 0 5.78 6.09 5.63 5.7 1793400 5.7 down down correct
XFOR.US X4 Pharmaceuticals Inc 20201002 0 6.74 7 6.5768 6.66 78312 6.66 down down correct
XGEIX.US Guggenheim Energy & Income Fund 20201002 0 757.99 757.99 757.99 757.99 0 644.5492
XGN.US Exagen Inc 20201002 0 11.22 11.49 10.34 11.19 10300 11.19 down up incorrect
XILSX.US Pioneer ILS Interval Fund 20201002 0 8.79 8.79 8.79 8.79 0 8.3535
XLNX.US Xilinx Inc 20201002 0 103.14 104.3 101.96 102.59 1760803 102.1083 down down correct
XLRN.US Acceleron Pharma Inc 20201002 0 113.24 113.87 105.75 106.48 367276 106.48 down down correct
XNCR.US Xencor Inc 20201002 0 39.26 39.26 36.62 36.63 422644 36.63 down down correct
XNET.US Xunlei Limited 20201002 0 3.42 3.46 3.35 3.38 99343 3.38 down down correct
XOMA.US XOMA Corporation 20201002 0 18.89 19.88 18.82 19.66 42382 19.66 up up correct
XONE.US The ExOne Company 20201002 0 11.27 11.96 11.25 11.73 233173 11.73 up up correct
XP.US XP Inc 20201002 0 40.85 42.6 40.66 40.91 789100 40.91 up up correct
XPEL.US XPEL Inc 20201002 0 26.34 26.95 26.02 26.56 142796 26.56 up up correct
XPER.US Xperi Holding Corporation 20201002 0 11.16 11.33 11.03 11.16 577338 11.0544
XPRTX.US Van Kampen Senior Loan Fund Class I 20201002 0 6.02 6.02 6.02 6.02 0 5.7818
XRAY.US DENTSPLY SIRONA Inc 20201002 0 42.79 44.12 42.67 43.66 654205 43.3489 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20201002 0 18.2 19.155 18.18 19.05 2666263 18.2336 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20201002 0 10.4 10.4 10.4 10.4 0 9.9858
XSICX.US Voya Senior Income Fund Class 20201002 0 10.37 10.37 10.37 10.37 0 10.0108
XSIIX.US ING Senior Incm Fd 20201002 0 10.36 10.36 10.36 10.36 0 9.9199
XSILX.US XSILX 20201002 0 8.94 8.94 8.94 8.94 0 8.6687
XSIWX.US ING Senior Incm Fd 20201002 0 10.4 10.4 10.4 10.4 0 9.9602
XSLCX.US Invesco Senior Loan Fund Class 20201002 0 6.02 6.02 6.02 6.02 0 6.02
XSPA.US XpresSpa Group Inc 20201002 0 1.87 1.96 1.86 1.92 1950918 1.92 up up correct
XTLB.US XTL Biopharmaceuticals Ltd 20201002 0 1.88 1.88 1.81 1.83 7145 1.83 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20201002 0 0.625 0.72 0.625 0.706 1408300 0.706 up down incorrect
YELL.US Yellow Corporation 20201002 0 3.95 4.29 3.95 4.24 1311200 4.24 up up correct
YI.US 111 Inc 20201002 0 6.2 6.44 6.2 6.23 26000 6.23 up up correct
YJ.US Yunji Inc 20201002 0 1.78 1.815 1.67 1.81 116200 1.81 up up correct
YMAB.US Y 20201002 0 39.24 40.19 38.3 38.87 127300 38.87 down up incorrect
YMTX.US Yumanity Therapeutics Inc 20201002 0 1.08 1.125 1.05 1.07 14585 21.4 down down correct
YNDX.US Yandex N.V 20201002 0 62.32 63.62 62.25 62.5 1529932 62.5 up up correct
YORW.US The York Water Company 20201002 0 42.12 43.31 42.0814 42.68 19290 41.9774 up up correct
YTEN.US Yield10 Bioscience Inc 20201002 0 7.77 7.88 7.26 7.41 181800 7.41 down up incorrect
YTRA.US Yatra Online Inc 20201002 0 0.744 0.765 0.72 0.754 349200 0.754 up up correct
YVR.US Liquid Media Group Ltd 20201002 0 1.4 1.42 1.37 1.41 42700 1.41 up up correct
YY.US JOYY Inc 20201002 0 81 82.68 80.86 81.53 285971 78.5996 up up correct
Z.US Zillow Group Inc 20201002 0 103.92 109.67 103.61 108.18 2255300 108.18 up up correct
ZBRA.US Zebra Technologies Corporation 20201002 0 252.52 259.21 252.52 258.81 354539 258.81 up up correct
ZCMD.US Zhongchao Inc 20201002 0 1.7 1.7 1.67 1.7 15100 1.7
ZD.US Ziff Davis Inc. 20201002 0 69 70.76 68.67 70.34 402316 70.34 up up correct
ZEST.US Ecoark Holdings Inc. Common Stock 20201002 0 1.99 2.2 1.93 2.06 96200 2.06 up up correct
ZEUS.US Olympic Steel Inc 20201002 0 11.42 11.995 11.42 11.83 37527 11.776 up down incorrect
ZG.US Zillow Group Inc 20201002 0 103.93 109.4 103.57 108 718840 108 up up correct
ZGNX.US Zogenix Inc 20201002 0 17.54 17.98 17.42 17.58 858056 17.58 up up correct
ZGYH.US Yunhong International 20201002 0 9.87 9.87 9.87 9.87 0 9.87
ZGYHR.US Yunhong International 20201002 0 0.195 0.21 0.15 0.175 7362 0.175 down up incorrect
ZGYHU.US Yunhong International 20201002 0 10.156 10.165 10.06 10.07 3412 10.07 down down correct
ZGYHW.US Yunhong International 20201002 0 0.1801 0.219 0.1801 0.219 4846 0.219 up up correct
ZI.US ZoomInfo Technologies Inc 20201002 0 41.7 43.32 41.25 42.06 1264100 42.06 up up correct
ZION.US Zions Bancorporation National Association 20201002 0 28.76 29.96 28.57 29.85 3176106 28.8572 up up correct
ZIONL.US ZIONL 20201002 0 27.73 27.75 27.72 27.75 700 25.6505 up up correct
ZIONO.US Zions Bancorporation National Association 20201002 0 26.99 27.8 26.94 27.33 8300 25.415 up up correct
ZIONP.US Zions Bancorporation National Association 20201002 0 24.72 24.72 24.72 24.72 434 23.4971
ZIOP.US ZIOPHARM Oncology Inc 20201002 0 2.58 2.705 2.56 2.63 1178964 2.63 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20201002 0 0.128 0.15 0.11 0.15 225281 0.15 up up correct
ZIXI.US Zix Corporation 20201002 0 5.78 5.92 5.76 5.83 439100 5.83 up down incorrect
ZKIN.US ZK International Group Co. Ltd 20201002 0 1.2 1.3 1.2 1.285 52300 1.285 up down incorrect
ZLAB.US Zai Lab Limited 20201002 0 86.29 87.999 83.81 84.54 193700 84.54 down up incorrect
ZM.US Zoom Video Communications Inc 20201002 0 485.005 507.49 481 482.23 12791700 482.23 down down correct
ZNGA.US Zynga Inc 20201002 0 9.3 9.56 9.26 9.32 22873900 9.32 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20201002 0 31.56 32.497 30.67 31.93 140400 31.93 up up correct
ZS.US Zscaler Inc 20201002 0 141.42 145.56 140.61 142.05 1924700 142.05 up up correct
ZSAN.US Zosano Pharma Corporation 20201002 0 0.6651 0.6999 0.652 0.6601 7575036 0.6601 down down correct
ZUMZ.US Zumiez Inc 20201002 0 27.02 28.37 27 28.17 317863 28.17 up down incorrect
ZVO.US Zovio Inc 20201002 0 4 4.09 3.95 4.03 158900 4.03 up up correct
ZVZZT.US NASDAQ TEST STOCK 20201002 0 10.02 10.02 9.99 10.02 3202663 10.02
ZYNE.US Zynerba Pharmaceuticals Inc 20201002 0 3.28 3.37 3.25 3.29 191809 3.29 up up correct
ZYXI.US Zynex Inc 20201002 0 17.6 18.19 17.22 17.45 553000 17.45 down up incorrect

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