CollectAI

close-nasdaq_stocks

2020/10/06

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20201006 0 10.59 10.59 10.59 10.59 0 10.1844
AACG.US ATA Creativity Global 20201006 0 1.13 1.13 1.11 1.11 1777 1.11 down down correct
AADI.US Aadi Bioscience Inc 20201006 0 22.2 22.65 20.625 21.15 70341 21.15 down down correct
AAIDX.US AAIDX 20201006 0 21.1 21.1 21.1 21.1 0 19.2451
AAL.US American Airlines Group Inc 20201006 0 13.28 13.44 12.46 12.53 85252367 12.53 down up incorrect
AAME.US Atlantic American Corporation 20201006 0 1.97 1.97 1.97 1.97 192 1.9598
AAOI.US Applied Optoelectronics Inc 20201006 0 11.49 11.85 11.01 11.2 482830 11.2 down down correct
AAON.US AAON Inc 20201006 0 62.26 63.74 61.6134 62.88 233881 62.3703 up up correct
AAPL.US Apple Inc 20201006 0 115.7 116.12 112.25 113.16 161498212 112.273 down down correct
AATC.US Image Sensing Systems Inc 20201006 0 3.52 3.98 3.52 3.8 84800 3.6157 up up correct
AAWW.US Atlas Air Worldwide Holdings Inc 20201006 0 65.8 66.73 63.56 63.96 529913 63.96 down up incorrect
ABCB.US Ameris Bancorp 20201006 0 25.38 26.44 24.82 25.38 827248 25.0609
ABEO.US Abeona Therapeutics Inc 20201006 0 1.12 1.27 1.11 1.22 6018897 1.22 up up correct
ABIO.US ARCA biopharma Inc 20201006 0 4.64 5.23 4.6012 5.18 1993243 5.18 up up correct
ABMD.US Abiomed Inc 20201006 0 268.69 271.17 263.565 264.82 357704 264.82 down down correct
ABST.US Absolute Software Corporation 20201006 0 12.32 12.32 12.32 12.32 0 12.0109
ABTX.US Allegiance Bancshares Inc 20201006 0 25.6 26.21 24.84 24.86 110345 24.4866 down down correct
ABUS.US Arbutus Biopharma Corporation 20201006 0 3.26 3.3 3.03 3.07 1077316 3.07 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20201006 0 4.1 4.15 3.6 4.15 1650 4.15 up down incorrect
ACAD.US ACADIA Pharmaceuticals Inc 20201006 0 42.2 42.7 41.48 41.68 630746 41.68 down down correct
ACB.US Aurora Cannabis Inc 20201006 0 4.65 4.7385 4.41 4.5 8208587 4.5 down up incorrect
ACBI.US Atlantic Capital Bancshares Inc 20201006 0 12.5 13.23 12.49 12.64 84700 12.64 up up correct
ACCD.US Accolade Inc 20201006 0 40.04 40.605 37.04 37.6 244019 37.6 down down correct
ACER.US Acer Therapeutics Inc 20201006 0 2.91 3.06 2.91 2.92 174088 2.92 up up correct
ACET.US Adicet Bio Inc 20201006 0 12.28 12.44 12 12.14 30271 12.14 down down correct
ACEV.US ACE Convergence Acquisition Corp 20201006 0 9.77 9.777 9.75 9.75 1000 9.75 down down correct
ACEVU.US ACE Convergence Acquisition Corp 20201006 0 10.02 10.02 10.02 10.02 1400 10.02
ACEVW.US ACE Convergence Acquisition Corp 20201006 0 0.745 0.7705 0.71 0.71 11863 0.71 down up incorrect
ACGL.US Arch Capital Group Ltd 20201006 0 30.95 30.95 30.025 30.18 936690 30.18 down down correct
ACGLO.US Arch Capital Group Ltd 20201006 0 26.27 26.28 26.15 26.26 10052 24.6085 down down correct
ACHC.US Acadia Healthcare Company Inc 20201006 0 32.06 32.46 31.3 31.37 426536 31.37 down down correct
ACHV.US Achieve Life Sciences Inc 20201006 0 8.72 8.85 8.51 8.58 90661 8.58 down down correct
ACIU.US AC Immune SA 20201006 0 5.02 5.11 4.89 4.94 316200 4.94 down down correct
ACIW.US ACI Worldwide Inc 20201006 0 27.99 28.5 27.5 27.62 1584873 27.62 down down correct
ACLS.US Axcelis Technologies Inc 20201006 0 23.23 23.715 22.86 22.94 310867 22.94 down down correct
ACMR.US ACM Research Inc 20201006 0 76 76.5 70.16 70.22 465700 70.22 down up incorrect
ACNB.US ACNB Corporation 20201006 0 21.61 21.9 21.02 21.02 17044 20.0828 down up incorrect
ACOR.US Acorda Therapeutics Inc 20201006 0 0.5775 0.6675 0.5723 0.641 794343 3.846 up up correct
ACRS.US Aclaris Therapeutics Inc 20201006 0 3.4 3.49 3.02 3.32 640848 3.32 down up incorrect
ACRX.US AcelRx Pharmaceuticals Inc 20201006 0 1.35 1.43 1.33 1.33 1187400 1.33 down down correct
ACST.US Acasti Pharma Inc 20201006 0 0.2189 0.2189 0.2045 0.2069 329618 1.6552 down down correct
ACTG.US Acacia Research Corporation 20201006 0 3.37 3.4 3.33 3.34 131914 3.34 down down correct
ADAP.US Adaptimmune Therapeutics plc 20201006 0 8.49 8.61 8.25 8.3 295441 8.3 down up incorrect
ADBE.US Adobe Inc 20201006 0 485 491.51 477.5 478.98 2041545 478.98 down down correct
ADES.US Advanced Emissions Solutions Inc 20201006 0 4.57 4.83 4.45 4.57 199060 4.57
ADI.US Analog Devices Inc 20201006 0 115.96 118.93 115.025 115.54 3773013 113.1446 down up incorrect
ADIL.US Adial Pharmaceuticals Inc 20201006 0 2.2 2.204 2.09 2.15 1446635 2.15 down down correct
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20201006 0 0.29 0.3 0.27 0.3 24356 0.3 up up correct
ADMA.US ADMA Biologics Inc 20201006 0 2.53 2.55 2.39 2.42 3889100 2.42 down up incorrect
ADMP.US Adamis Pharmaceuticals Corporation 20201006 0 0.7375 0.7797 0.7311 0.77 3811269 0.77 up up correct
ADMS.US Adamas Pharmaceuticals Inc 20201006 0 4.22 4.47 4.22 4.28 133318 4.28 up up correct
ADN.US Advent Technologies Holdings Inc 20201006 0 10.39 10.39 10.22 10.35 229700 10.35 down down correct
ADNWW.US Advent Technologies Holdings Inc 20201006 0 0.6001 0.65 0.4702 0.4702 815340 0.4702 down down correct
ADP.US Automatic Data Processing Inc 20201006 0 141.22 145.58 140.01 142.26 2205999 138.8612 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20201006 0 49.22 50.365 48.44 48.82 782500 48.82 down down correct
ADSK.US Autodesk Inc 20201006 0 228.32 231.57 226.5 228.01 979948 228.01 down down correct
ADTN.US ADTRAN Inc 20201006 0 10.84 10.97 10.51 10.52 211268 10.2554 down up incorrect
ADTX.US Aditxt Inc 20201006 0 2.06 2.08 1.92 1.99 1180000 1.99 down down correct
ADUS.US Addus HomeCare Corporation 20201006 0 98.08 98.53 96.34 96.67 79337 96.67 down down correct
ADV.US Advantage Solutions Inc 20201006 0 10.13 10.13 10.02 10.02 203200 10.02 down up incorrect
ADVM.US Adverum Biotechnologies Inc 20201006 0 10.73 10.86 10.2901 10.35 531175 10.35 down down correct
ADXN.US Addex Therapeutics Ltd 20201006 0 12.681 12.681 12.681 12.681 0 12.681
ADXS.US Advaxis Inc 20201006 0 0.4 0.41 0.391 0.394 688500 0.394 down down correct
AEGN.US Aegion Corporation 20201006 0 15.04 15.66 14.5824 14.61 130984 14.61 down down correct
AEHL.US Antelope Enterprise Holdings Limited 20201006 0 2.12 2.3399 2.08 2.1708 341890 2.1708 up up correct
AEHR.US Aehr Test Systems 20201006 0 1.33 1.4 1.33 1.34 155300 1.34 up up correct
AEIS.US Advanced Energy Industries Inc 20201006 0 66.62 68.1 64.72 65.76 537936 65.4788 down up incorrect
AEL.US PB 20201006 0 26.94 26.94 26.66 26.86 73333 24.966 down down correct
AEMD.US Aethlon Medical Inc 20201006 0 1.36 1.38 1.31 1.31 98468 1.31 down down correct
AEP.US American Electric Power Company Inc 20201006 0 86.62 89.68 86.36 88.43 4369675 84.6706 up up correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20201006 0 51 52.07 48.64 51.5 33800 47.643 up up correct
AEPPZ.US American Electric Power Company Inc 20201006 0 51.88 53.46 51.88 52.39 162600 48.6007 up down incorrect
AERI.US Aerie Pharmaceuticals Inc 20201006 0 12.34 12.58 11.9 12.04 652077 12.04 down down correct
AESE.US Allied Esports Entertainment Inc 20201006 0 1.24 1.26 1.21 1.22 327500 1.22 down down correct
AEY.US ADDvantage Technologies Group Inc 20201006 0 2.04 2.09 1.98 2 54931 2 down up incorrect
AEYE.US AudioEye Inc 20201006 0 15.93 15.97 14.66 15 47228 15 down down correct
AEZS.US Aeterna Zentaris Inc 20201006 0 0.3689 0.369 0.36 0.36 1080100 0.36 down down correct
AFBI.US Affinity Bancshares Inc 20201006 0 7.9395 8.0498 7.2558 7.3661 8889 7.3661 down down correct
AFIB.US Acutus Medical Inc 20201006 0 27.27 28.3 27.06 27.33 108700 27.33 up up correct
AFIN.US American Finance Trust Inc 20201006 0 6.7 6.86 6.57 6.625 602242 5.9992 down down correct
AFINP.US American Finance Trust Inc 20201006 0 24.23 24.25 24 24.24 16100 22.5652 up up correct
AFMD.US Affimed N.V 20201006 0 3.66 3.71 3.58 3.63 813857 3.63 down down correct
AFYA.US Afya Limited 20201006 0 27.46 27.86 26.32 26.62 108700 26.62 down down correct
AGBA.US AGBA Acquisition Limited 20201006 0 10.405 10.405 10.32 10.32 54800 10.32 down down correct
AGBAR.US AGBA Acquisition Limited 20201006 0 0.26 0.26 0.26 0.26 11 0.26
AGBAU.US AGBA Acquisition Limited 20201006 0 10.7 10.7 10.7 10.7 0 10.7
AGBAW.US AGBA Acquisition Limited 20201006 0 0.296 0.296 0.21 0.28 11295 0.28 down down correct
AGCUU.US Altimeter Growth Corp 20201006 0 12.18 12.18 11.74 11.8 322500 11.8 down down correct
AGEN.US Agenus Inc 20201006 0 4.09 4.29 4.08 4.19 1488979 4.19 up up correct
AGFS.US AgroFresh Solutions Inc 20201006 0 2.47 2.55 2.41 2.44 37600 2.44 down up incorrect
AGIL.US AgileThought Inc 20201006 0 9.9 9.9112 9.9 9.9112 6300 9.9112 up up correct
AGIO.US Agios Pharmaceuticals Inc 20201006 0 36 36.705 35.4 35.56 788194 35.56 down down correct
AGLE.US Aeglea BioTherapeutics Inc 20201006 0 7.33 7.74 7.2 7.46 165100 7.46 up up correct
AGMH.US AGM Group Holdings Inc 20201006 0 15.34 15.34 15.18 15.24 3600 15.24 down down correct
AGNC.US AGNC Investment Corp 20201006 0 14.02 14.17 13.91 13.94 6281370 12.5702 down down correct
AGNCM.US AGNC Investment Corp 20201006 0 22.84 23.05 22.78 22.8 25484 21.3104 down down correct
AGNCN.US AGNC Investment Corp 20201006 0 23.67 23.8787 23.51 23.62 39541 22.0765 down down correct
AGNCO.US AGNC Investment Corp 20201006 0 22.75 22.93 22.66 22.74 35234 21.3196 down down correct
AGNCP.US AGNC Investment Corp. 20201006 0 21.99 22.29 21.9 21.95 78212 20.6146 down down correct
AGRX.US Agile Therapeutics Inc 20201006 0 3.22 3.3 3.055 3.1 785783 3.1 down down correct
AGTC.US Applied Genetic Technologies Corporation 20201006 0 5.54 5.67 5.3 5.4 377571 5.4 down down correct
AGYS.US Agilysys Inc 20201006 0 25.2 25.765 24.93 24.93 83249 24.93 down down correct
AHCO.US AdaptHealth Corp 20201006 0 23.435 24.7 23.435 24.58 474400 24.58 up up correct
AHPI.US Allied Healthcare Products Inc 20201006 0 5.91 5.91 5.5 5.6 123869 5.6 down down correct
AIH.US Aesthetic Medical International Holdings Group Limited 20201006 0 4.79 5.01 4.54 4.7 77800 4.7 down down correct
AIHS.US Senmiao Technology Limited 20201006 0 0.62 0.6999 0.6033 0.6546 1850569 0.6546 up up correct
AIKI.US AIkido Pharma Inc 20201006 0 0.6005 0.6199 0.5862 0.5901 975008 0.5901 down down correct
AIMC.US Altra Industrial Motion Corp 20201006 0 40.03 41.78 39.32 40.43 274105 40.1761 up up correct
AINV.US Apollo Investment Corporation 20201006 0 8.82 8.87 8.57 8.61 280589 7.525 down down correct
AIRG.US Airgain Inc 20201006 0 13.61 14.3 13.41 13.54 114900 13.54 down up incorrect
AIRT.US Air T Inc 20201006 0 9.5 9.6354 9.5 9.5 1607 9.5
AIRTP.US Air T Inc 20201006 0 23.384 23.384 22.591 22.591 600 20.4399 down down correct
AKAM.US Akamai Technologies Inc 20201006 0 108.77 110.29 108.03 108.16 903673 108.16 down down correct
AKBA.US Akebia Therapeutics Inc 20201006 0 2.71 2.75 2.62 2.7 3980300 2.7 down down correct
AKRO.US Akero Therapeutics Inc 20201006 0 29.6 30.75 28.15 28.19 159100 28.19 down down correct
AKTS.US Akoustis Technologies Inc 20201006 0 8.08 8.415 8.02 8.19 274200 8.19 up up correct
AKTX.US Akari Therapeutics Plc 20201006 0 1.76 1.955 1.7022 1.85 503855 1.85 up up correct
AKU.US Akumin Inc 20201006 0 3.15 3.34 3.14 3.29 18110 3.29 up up correct
AKUS.US Akouos Inc 20201006 0 20 20.617 19.37 19.6 307800 19.6 down down correct
ALAC.US Alberton Acquisition Corporation 20201006 0 10.76 10.78 10.75 10.75 37100 10.75 down up incorrect
ALACR.US Alberton Acquisition Corporation RT 20201006 0 0.3 0.3 0.29 0.3 12586 0.3
ALACU.US Alberton Acquisition Corporation 20201006 0 11 11 11 11 0 11
ALACW.US Alberton Acquisition Corporation 20201006 0 0.1901 0.2025 0.19 0.19 3298 0.19 down down correct
ALBO.US Albireo Pharma Inc 20201006 0 35.22 36.82 34.81 35.64 164460 35.64 up up correct
ALCO.US Alico Inc 20201006 0 30 30.33 29.8 29.8 8228 28.6124 down down correct
ALDX.US Aldeyra Therapeutics Inc 20201006 0 7.24 7.45 7.14 7.15 319162 7.15 down down correct
ALEC.US Alector Inc 20201006 0 10.87 11 10.16 10.3 1360700 10.3 down down correct
ALGN.US Align Technology Inc 20201006 0 322.19 327.9127 315.24 316.08 499646 316.08 down down correct
ALGT.US Allegiant Travel Company 20201006 0 119.62 120.17 112.71 112.73 346972 112.73 down down correct
ALIM.US Alimera Sciences Inc 20201006 0 4.75 4.9 4.74 4.75 13600 4.75
ALJJ.US ALJ Regional Holdings Inc 20201006 0 0.82 0.87 0.82 0.86 94800 0.86 up up correct
ALKS.US Alkermes plc 20201006 0 16.24 16.535 15.6902 15.98 1297257 15.98 down down correct
ALLK.US Allakos Inc 20201006 0 85.39 87.75 83.69 83.85 140633 83.85 down down correct
ALLO.US Allogene Therapeutics Inc 20201006 0 39.15 40.56 38.45 39.26 621400 39.26 up up correct
ALLT.US Allot Ltd 20201006 0 9.49 9.67 9.21 9.25 192557 9.25 down down correct
ALNA.US Allena Pharmaceuticals Inc 20201006 0 1.7 1.82 1.57 1.655 2166300 1.655 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20201006 0 142.01 146.765 142.01 143.26 366495 143.26 up up correct
ALOT.US AstroNova Inc 20201006 0 7.82 7.9985 7.555 7.8 10499 7.8 down down correct
ALPN.US Alpine Immune Sciences Inc 20201006 0 9.325 9.325 9.06 9.09 26122 9.09 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20201006 0 0.0415 0.048 0.0415 0.0425 398461 0.0425 up up correct
ALRM.US Alarm.com Holdings Inc 20201006 0 58.78 60.05 58.64 58.97 264200 58.97 up down incorrect
ALRN.US Aileron Therapeutics Inc 20201006 0 1.25 1.29 1.21 1.23 158900 1.23 down down correct
ALRS.US Alerus Financial Corporation 20201006 0 21.19 21.26 20.25 20.37 40564 19.8369 down down correct
ALT.US Altimmune Inc 20201006 0 13.965 14.4 13.6 13.64 849370 13.64 down down correct
ALTM.US Altus Midstream Company 20201006 0 11.1 11.3 10.68 10.7 28643 9.7431 down down correct
ALTO.US Alto Ingredients Inc 20201006 0 8.47 9.02 8 8.49 9793533 8.49 up up correct
ALTR.US Altair Engineering Inc 20201006 0 45 45.99 44.48 45.39 610000 45.39 up up correct
ALVR.US AlloVir Inc 20201006 0 32.28 33.075 29.02 30.21 174800 30.21 down up incorrect
ALXO.US ALX Oncology Holdings Inc 20201006 0 35.15 36.49 34.31 36.2 207800 36.2 up up correct
ALYA.US Alithya Group Inc 20201006 0 2.46 2.5 2.45 2.48 9100 2.48 up up correct
AMAL.US Amalgamated Financial Corp 20201006 0 12.24 12.89 12.13 12.32 48651 12.012 up down incorrect
AMAT.US Applied Materials Inc 20201006 0 60.33 62.16 60.17 60.4 6947868 59.7963 up down incorrect
AMBA.US Ambarella Inc 20201006 0 53.5 54.8 53.0669 53.29 305932 53.29 down down correct
AMCX.US AMC Networks Inc 20201006 0 23.9 24.2 23.61 23.63 1331209 23.63 down down correct
AMD.US Advanced Micro Devices Inc 20201006 0 86.21 87.25 83.54 84.48 52725432 84.48 down down correct
AMED.US Amedisys Inc 20201006 0 239.42 242.695 236.585 242 206594 242 up down incorrect
AMEH.US Apollo Medical Holdings Inc 20201006 0 17.96 18.5 17.85 17.87 55876 17.87 down down correct
AMGN.US Amgen Inc 20201006 0 257.4 257.4 252.14 252.69 2431437 243.4534 down down correct
AMKR.US Amkor Technology Inc 20201006 0 11.57 11.79 11.4 11.42 945900 11.309 down down correct
AMNB.US American National Bankshares Inc 20201006 0 22.39 22.71 22.02 22.2 21213 21.2975 down down correct
AMOT.US Allied Motion Technologies Inc 20201006 0 43.7 44.97 43.57 43.92 16941 29.181 up up correct
AMPG.US AmpliTech Group Inc 20201006 0 0.0577 0.0577 0.0515 0.053 32500 1.06 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20201006 0 20.33 20.57 19.86 20.21 185543 20.21 down down correct
AMRK.US A 20201006 0 35.39 35.64 34.57 34.82 53248 33.1324 down down correct
AMRN.US Amarin Corporation plc 20201006 0 5.09 5.18 4.94 4.98 10063380 4.98 down up incorrect
AMRS.US Amyris Inc 20201006 0 3.2 3.22 3.03 3.12 2422500 3.12 down down correct
AMSC.US American Superconductor Corporation 20201006 0 15.66 16.11 14.67 15.79 412085 15.79 up up correct
AMSF.US AMERISAFE Inc 20201006 0 58.8 59.23 57.91 58.05 103997 50.0413 down down correct
AMST.US Amesite Inc 20201006 0 4.75 4.94 4.52 4.75 78547 4.75
AMSWA.US American Software Inc 20201006 0 14.61 14.92 14.45 14.57 95095 14.1939 down down correct
AMTB.US Amerant Bancorp Inc 20201006 0 10.32 10.76 9.6001 10.3 23327 10.2824 down down correct
AMTBB.US Amerant Bancorp Inc 20201006 0 8.22 8.41 8.21 8.41 1400 8.41 up up correct
AMTI.US Applied Molecular Transport Inc 20201006 0 31.82 34.2 31.69 33.23 103600 33.23 up up correct
AMTX.US Aemetis Inc 20201006 0 3.56 3.7 3.37 3.47 1508210 3.47 down down correct
AMWD.US American Woodmark Corporation 20201006 0 86.35 90.77 86.275 88.24 214327 88.24 up up correct
AMYT.US Amryt Pharma plc 20201006 0 12.865 12.865 12.865 12.865 300 12.865
AMZN.US Amazon.com Inc 20201006 0 3165 3182 3090 3099.96 5086857 3099.96 down down correct
ANAB.US AnaptysBio Inc 20201006 0 16.1 16.52 15.91 15.94 156825 15.94 down down correct
ANAT.US American National Group Inc 20201006 0 73.11 73.7366 70.61 71.1 94023 68.8435 down up incorrect
ANDE.US The Andersons Inc 20201006 0 20 20.23 19.625 19.64 255772 19.1607 down down correct
ANGI.US Angi Inc 20201006 0 12.7 12.795 12.225 12.29 3795403 12.29 down down correct
ANGO.US AngioDynamics Inc 20201006 0 11.92 12.08 11.59 11.65 257781 11.65 down down correct
ANIK.US Anika Therapeutics Inc 20201006 0 36.06 36.635 35.35 35.75 153756 35.75 down down correct
ANIP.US ANI Pharmaceuticals Inc 20201006 0 29.24 29.64 28.66 29.03 63610 29.03 down down correct
ANIX.US Anixa Biosciences Inc 20201006 0 2.66 2.71 2.6 2.61 136300 2.61 down up incorrect
ANNX.US Annexon Inc 20201006 0 27.95 29.49 26.03 27.31 231200 27.31 down down correct
ANPC.US AnPac Bio 20201006 0 3.66 3.85 3.35 3.8077 50985 3.8077 up up correct
ANSS.US ANSYS Inc 20201006 0 322.7 324.86 314.9 316.47 700394 316.47 down down correct
ANTE.US AirNet Technology Inc 20201006 0 0.8 0.82 0.79 0.81 40600 0.81 up down incorrect
ANY.US Sphere 3D Corp 20201006 0 2.3 2.39 2.23 2.25 138566 2.25 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20201006 0 15.62 16.5 15.41 15.54 388539 15.54 down up incorrect
AOUT.US American Outdoor Brands Inc 20201006 0 13.59 14.18 13.21 13.92 225200 13.92 up up correct
APA.US APA Corporation 20201006 0 10.03 10.27 9.33 9.42 13368021 9.3336 down down correct
APDN.US Applied DNA Sciences Inc 20201006 0 7.59 7.74 7.5 7.71 98589 7.71 up up correct
APEI.US American Public Education Inc 20201006 0 30.73 31.87 29.8066 30.64 108980 30.64 down up incorrect
APEN.US Apollo Endosurgery Inc 20201006 0 1.74 1.74 1.67 1.72 31100 1.72 down down correct
API.US Agora Inc 20201006 0 44.08 45.52 41.28 42.39 645500 42.39 down up incorrect
APLS.US Apellis Pharmaceuticals Inc 20201006 0 33.21 33.54 32.36 32.54 490400 32.54 down down correct
APLT.US Applied Therapeutics Inc 20201006 0 22 23.435 21.93 22.24 125400 22.24 up up correct
APM.US Aptorum Group Limited 20201006 0 2.75 2.79 2.61 2.69 1262236 2.69 down down correct
APOG.US Apogee Enterprises Inc 20201006 0 22.96 23.92 22.7184 23.2 330051 22.5615 up up correct
APOP.US Cellect Biotechnology Ltd 20201006 0 2.14 2.15 2.08 2.0989 55265 8.3956 down down correct
APPF.US AppFolio Inc 20201006 0 154 160.51 154 157.05 125900 157.05 up up correct
APPH.US AppHarvest Inc 20201006 0 10.77 10.83 10.25 10.35 474500 10.35 down down correct
APPHW.US AppHarvest Inc 20201006 0 2.26 2.78 1.78 2.04 407424 2.04 down down correct
APPN.US Appian Corporation 20201006 0 68.247 71.29 68.01 70.15 685700 70.15 up up correct
APPS.US Digital Turbine Inc 20201006 0 35.65 36.93 35.14 35.57 3298600 35.57 down up incorrect
APRE.US Aprea Therapeutics Inc 20201006 0 27.475 27.75 25.5 27 201800 27 down down correct
APTO.US Aptose Biosciences Inc 20201006 0 5.96 6.02 5.88 5.9 330043 5.9 down down correct
APTX.US Aptinyx Inc 20201006 0 3.78 3.82 3.57 3.58 144400 3.58 down up incorrect
APVO.US Aptevo Therapeutics Inc 20201006 0 7.99 7.99 7.5 7.5 11700 7.5 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20201006 0 1.34 2.69 1.34 2.63 8519000 2.63 up up correct
APYX.US Apyx Medical Corporation 20201006 0 5.35 5.57 5.21 5.21 75200 5.21 down down correct
AQB.US AquaBounty Technologies Inc 20201006 0 4.44 4.52 4.2 4.28 505677 4.28 down down correct
AQMS.US Aqua Metals Inc 20201006 0 0.93 1.6 0.875 1.11 13943100 1.11 up up correct
AQST.US Aquestive Therapeutics Inc 20201006 0 4.85 4.896 4.67 4.76 744400 4.76 down down correct
ARAV.US Aravive Inc 20201006 0 5.09 5.19 4.84 4.88 85263 4.88 down down correct
ARAY.US Accuray Incorporated 20201006 0 2.66 2.89 2.66 2.68 1551402 2.68 up up correct
ARCB.US ArcBest Corporation 20201006 0 33.82 34.05 32.41 33.5 287162 33.2836 down down correct
ARCC.US Ares Capital Corporation 20201006 0 14.38 14.39 14.08 14.13 1128511 12.7151 down down correct
ARCE.US Arco Platform Limited 20201006 0 40.94 41.91 39.9 39.9 315900 39.9 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20201006 0 51.5 51.55 46.72 47.15 767119 47.15 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20201006 0 8.24 8.25 7.51 7.89 4400 7.89 down down correct
ARDX.US Ardelyx Inc 20201006 0 5.62 5.76 5.5536 5.565 353703 5.565 down down correct
AREC.US American Resources Corporation 20201006 0 1.6 1.69 1.585 1.63 42447 1.63 up up correct
ARGO.US PA 20201006 0 25.22 25.39 25.12 25.22 89281 24.0079
ARGX.US argenx SE 20201006 0 268.8 272.56 266.358 268.21 174700 268.21 down up incorrect
ARKO.US Arko Corp 20201006 0 10.005 10.05 10 10 616074 10 down down correct
ARKOW.US Arko Corp 20201006 0 0.8 0.9794 0.7 0.93 25509 0.93 up up correct
ARKR.US Ark Restaurants Corp 20201006 0 11.81 12.01 11.55 11.67 15800 11.67 down down correct
ARLP.US Alliance Resource Partners L.P 20201006 0 2.94 3.02 2.82 2.83 520089 2.6998 down up incorrect
ARNA.US Arena Pharmaceuticals Inc 20201006 0 76.25 78.49 75.67 77.15 892100 77.15 up up correct
AROW.US Arrow Financial Corporation 20201006 0 26.79 27.46 26.18 26.41 28031 25.4349 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20201006 0 23.46 24.05 23.17 23.75 337600 23.75 up up correct
ARTL.US Artelo Biosciences Inc 20201006 0 0.97 1.05 0.921 1.01 1152900 1.01 up up correct
ARTLW.US Artelo Biosciences Inc 20201006 0 0.0806 0.0806 0.0806 0.0806 1090 0.0806
ARTNA.US Artesian Resources Corporation 20201006 0 35.3 35.3 34.53 34.64 22780 33.516 down down correct
ARTW.US Art's 20201006 0 2.31 2.55 2.31 2.36 96300 2.36 up up correct
ARVL.US Arrival 20201006 0 10.02 10.03 10.02 10.03 17986 10.03 up up correct
ARVN.US Arvinas Inc 20201006 0 24.48 24.92 24.1 24.37 202200 24.37 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20201006 0 46.97 48.4599 46.08 46.405 877459 46.405 down up incorrect
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20201006 0 21.78 21.78 21.78 21.78 0 19.5079
ASLE.US AerSale Corporation 20201006 0 10.2 10.23 10.2 10.2 52532 10.2
ASLEW.US AerSale Corporation 20201006 0 0.535 0.55 0.49 0.51 131510 0.51 down down correct
ASLN.US ASLAN Pharmaceuticals Limited 20201006 0 1.9386 2 1.9 1.9001 39295 1.9001 down down correct
ASMB.US Assembly Biosciences Inc 20201006 0 17.05 17.205 15.98 16.25 206661 16.25 down down correct
ASML.US ASML Holding N.V 20201006 0 374.2 377.38 368.56 370.11 686794 366.6581 down down correct
ASO.US Academy Sports and Outdoors Inc 20201006 0 13.15 13.36 12.75 13.04 901408 13.04 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20201006 0 12.99 13.55 12.81 13.11 83341 13.11 up up correct
ASPU.US Aspen Group Inc 20201006 0 11.53 11.85 11.4 11.45 76900 11.45 down up incorrect
ASRT.US Assertio Holdings Inc 20201006 0 0.72 0.72 0.68 0.7 370800 2.8 down up incorrect
ASRV.US AmeriServ Financial Inc 20201006 0 2.79 2.92 2.7787 2.8 11883 2.7047 up up correct
ASTC.US Astrotech Corporation 20201006 0 1.71 1.76 1.6561 1.71 37797 1.71
ASTE.US Astec Industries Inc 20201006 0 57.11 59.96 56.405 57.62 204122 57.13 up up correct
ASTS.US AST SpaceMobile Inc 20201006 0 10.14 10.15 10.08 10.08 50300 10.08 down down correct
ASTSW.US AST SpaceMobile Inc 20201006 0 1.2299 1.2299 1.11 1.12 27407 1.12 down down correct
ASUR.US Asure Software Inc 20201006 0 7.41 7.55 7.32 7.44 62483 7.44 up up correct
ASYS.US Amtech Systems Inc 20201006 0 5.45 5.648 5.41 5.42 34708 5.42 down down correct
ATAX.US America First Multifamily Investors L.P 20201006 0 4.21 4.42 4.12 4.28 177235 4.019 up up correct
ATCX.US Atlas Technical Consultants Inc 20201006 0 9.05 9.05 9.05 9.05 0 9.05
ATEC.US Alphatec Holdings Inc 20201006 0 6.77 6.96 6.72 6.75 412200 6.75 down down correct
ATER.US Aterian Inc 20201006 0 8.51 8.51 8.05 8.19 128200 8.19 down down correct
ATEX.US Anterix Inc 20201006 0 34.025 35.325 34.025 34.5 82533 34.5 up up correct
ATHA.US Athira Pharma Inc 20201006 0 17.15 17.15 16.375 16.95 71200 16.95 down down correct
ATHE.US Alterity Therapeutics Limited 20201006 0 2.09 2.1049 2.02 2.0648 27345 2.0648 down up incorrect
ATHX.US Athersys Inc 20201006 0 1.92 2 1.92 1.95 1260945 1.95 up up correct
ATIF.US ATIF Holdings Limited 20201006 0 1.12 1.18 1.11 1.17 388100 1.17 up up correct
ATLC.US Atlanticus Holdings Corporation 20201006 0 13.3 13.73 13.01 13.12 5800 13.12 down down correct
ATLO.US Ames National Corporation 20201006 0 17.26 18.4 16.92 17.85 35666 16.88 up up correct
ATMH.US All Things Mobile Analytic Inc 20201006 0 0.34 0.34 0.34 0.34 100 0.34
ATNF.US 180 Life Sciences Corp 20201006 0 10.9991 10.9991 10.91 10.91 812 10.91 down down correct
ATNI.US ATN International Inc 20201006 0 50.39 51.17 49.45 49.88 52496 49.1472 down down correct
ATNX.US Athenex Inc 20201006 0 12.82 12.83 12.31 12.31 486300 12.31 down down correct
ATOM.US Atomera Incorporated 20201006 0 10.64 10.68 10.11 10.11 234200 10.11 down down correct
ATOS.US Atossa Therapeutics Inc 20201006 0 2.31 2.36 2.19 2.26 156439 2.26 down down correct
ATRA.US Atara Biotherapeutics Inc 20201006 0 13.79 14.48 13.7201 13.96 434094 13.96 up up correct
ATRC.US AtriCure Inc 20201006 0 39.15 40.15 39 39.6 355666 39.6 up up correct
ATRI.US Atrion Corporation 20201006 0 628 638.24 618.7155 621 6862 612.5703 down down correct
ATRO.US Astronics Corporation 20201006 0 8.34 8.45 7.72 7.74 181841 7.74 down up incorrect
ATRS.US Antares Pharma Inc 20201006 0 2.97 3.03 2.93 3.01 1071800 3.01 up up correct
ATSG.US Air Transport Services Group Inc 20201006 0 26.45 26.7799 25.68 25.82 501460 25.82 down up incorrect
ATVI.US Activision Blizzard Inc 20201006 0 79.77 80.644 78.12 78.3 4886976 77.9227 down down correct
ATXI.US Avenue Therapeutics Inc 20201006 0 10.955 10.96 10.5 10.76 81100 10.76 down down correct
ATXS.US Astria Therapeutics Inc 20201006 0 39.48 40.482 38.64 39.06 45483 39.06 down down correct
ATY.US AcuityAds Holdings Inc. Common Shares 20201006 0 2.805 2.805 2.759 2.761 10200 2.761 down up incorrect
AUB.US Atlantic Union Bankshares Corporation 20201006 0 23.89 24.91 23.58 24.04 381057 23.1664 up up correct
AUBAP.US Atlantic Union Bankshares Corporation 20201006 0 26.38 26.5 26.34 26.45 23100 24.4692 up up correct
AUBN.US Auburn National Bancorporation Inc 20201006 0 37.85 38.365 36.83 36.83 3250 35.6112 down down correct
AUDC.US AudioCodes Ltd 20201006 0 32.21 33.04 31.7 32 185502 31.66 down up incorrect
AUID.US Ipsidy Inc. Common Stock 20201006 0 3 3 2.8875 2.8875 374 2.8875 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20201006 0 14.99 15.97 14.99 15.22 1853674 15.22 up up correct
AUTL.US Autolus Therapeutics plc 20201006 0 12.13 12.28 11.84 12.09 123900 12.09 down down correct
AUTO.US AutoWeb Inc 20201006 0 3.5 3.52 3.26 3.3 189400 3.3 down down correct
AUVI.US Applied UV Inc 20201006 0 7.05 7.18 6.66 6.68 160000 6.68 down down correct
AVAV.US AeroVironment Inc 20201006 0 64.11 66.02 64.01 64.09 167206 64.09 down down correct
AVCO.US Avalon GloboCare Corp 20201006 0 1.18 1.2 1.15 1.15 242638 1.15 down down correct
AVCT.US American Virtual Cloud Technologies Inc 20201006 0 4.13 4.4 4.11 4.24 51900 4.24 up up correct
AVCTW.US AVCTW 20201006 0 0.2904 0.2996 0.285 0.285 35816 0.285 down down correct
AVDL.US Avadel Pharmaceuticals plc 20201006 0 5.34 5.5 5.1182 5.2 581206 5.2 down up incorrect
AVEO.US AVEO Pharmaceuticals Inc 20201006 0 6.34 6.7 6.22 6.41 354300 6.41 up up correct
AVGO.US Broadcom Inc 20201006 0 366.11 372 362.02 363.98 1667193 350.497 down down correct
AVGOP.US Broadcom Inc 20201006 0 1256.89 1270.66 1254.63 1254.83 5000 1175.5259 down down correct
AVGR.US Avinger Inc 20201006 0 0.32 0.3286 0.3156 0.316 2605100 0.316 down down correct
AVID.US Avid Technology Inc 20201006 0 8.73 8.92 8.53 8.53 434115 8.53 down down correct
AVNW.US Aviat Networks Inc 20201006 0 21.6 22.04 21.01 21.5 30921 10.75 down down correct
AVO.US Mission Produce Inc 20201006 0 12.19 12.45 11.75 12.1 424756 12.1 down down correct
AVRO.US AVROBIO Inc 20201006 0 14.11 15.56 13.91 14.45 384700 14.45 up up correct
AVT.US Avnet Inc 20201006 0 26.52 27.01 26.2 26.27 614900 25.4955 down up incorrect
AVTX.US Avalo Therapeutics Inc 20201006 0 2.31 2.43 2.285 2.33 171500 2.33 up down incorrect
AVXL.US Anavex Life Sciences Corp 20201006 0 4.49 4.68 4.23 4.315 740400 4.315 down up incorrect
AWH.US Aspira Women's Health Inc 20201006 0 3.1 3.18 3.08 3.13 516462 3.13 up up correct
AWRE.US Aware Inc 20201006 0 2.74 2.8 2.67 2.67 12600 2.67 down down correct
AXAS.US Abraxas Petroleum Corporation 20201006 0 0.1471 0.1488 0.1421 0.1433 155091 2.866 down up incorrect
AXDX.US Accelerate Diagnostics Inc 20201006 0 10.68 11.22 10.55 10.79 296408 10.79 up up correct
AXGN.US AxoGen Inc 20201006 0 12.12 12.4 11.75 11.78 141660 11.78 down down correct
AXLA.US Axcella Health Inc 20201006 0 4.84 4.99 4.76 4.79 79400 4.79 down down correct
AXNX.US Axonics Inc 20201006 0 48.65 50.25 47.74 47.85 436100 47.85 down down correct
AXON.US Axon Enterprise Inc 20201006 0 92.2 94.47 91.46 93.22 456262 93.22 up up correct
AXSM.US Axsome Therapeutics Inc 20201006 0 74.35 75.57 73.08 73.29 422014 73.29 down up incorrect
AXTI.US AXT Inc 20201006 0 6.18 6.24 5.88 5.97 1057300 5.97 down down correct
AY.US Atlantica Sustainable Infrastructure plc 20201006 0 29.72 30.24 29.525 29.83 715271 28.1544 up up correct
AYLA.US Ayala Pharmaceuticals Inc 20201006 0 11.81 12.5 11.7 12.14 5300 12.14 up up correct
AYRO.US Ayro Inc 20201006 0 2.79 2.81 2.63 2.68 854986 2.68 down down correct
AYTU.US Aytu Biopharma Inc 20201006 0 1.4 1.4 1.29 1.33 1193837 13.3 down up incorrect
AZN.US AstraZeneca PLC 20201006 0 54.15 54.53 53.675 53.71 3694975 52.2727 down down correct
AZPN.US Aspen Technology Inc 20201006 0 125.22 127.89 123.93 124.18 257980 124.18 down down correct
AZRX.US AzurRx BioPharma Inc 20201006 0 0.7325 0.76 0.7325 0.745 8478 7.45 up up correct
BAND.US Bandwidth Inc 20201006 0 183.01 188.19 181.12 184.78 415900 184.78 up up correct
BANF.US BancFirst Corporation 20201006 0 44.15 45.31 43.45 43.55 100181 42.5969 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20201006 0 28.3 28.3 28.3 28.3 200 26.5164
BANR.US Banner Corporation 20201006 0 35.42 36.46 35.09 35.3 325316 33.8507 down down correct
BANX.US StoneCastle Financial Corp 20201006 0 18.7995 19.45 18.62 18.8 16131 17.4533 up up correct
BATRA.US The Liberty Braves Group 20201006 0 21.24 22.2 21.13 21.5 124900 21.5 up up correct
BATRK.US The Liberty Braves Group 20201006 0 21.4 22.13 21.16 21.48 175900 21.48 up up correct
BBBY.US Bed Bath & Beyond Inc 20201006 0 20.55 21.28 19.7 19.97 16863051 19.97 down down correct
BBCP.US Concrete Pumping Holdings Inc 20201006 0 3.83 3.88 3.681 3.72 502900 3.72 down down correct
BBGI.US Beasley Broadcast Group Inc 20201006 0 1.23 1.33 1.23 1.25 70800 1.25 up up correct
BBI.US Brickell Biotech Inc 20201006 0 0.91 0.93 0.89 0.92 917300 0.92 up up correct
BBIG.US Vinco Ventures Inc 20201006 0 1.7 1.7 1.6447 1.65 126417 1.65 down down correct
BBIO.US BridgeBio Pharma Inc 20201006 0 40.3 40.43 39.01 39.35 1517800 39.35 down down correct
BBQ.US BBQ Holdings Inc 20201006 0 3.4 3.62 3.36 3.53 17300 3.53 up down incorrect
BBSI.US Barrett Business Services Inc 20201006 0 55.57 56.1 54.41 55.46 54402 54.331 down down correct
BCBP.US BCB Bancorp Inc 20201006 0 8.6 8.78 8.16 8.19 44918 7.7316 down down correct
BCDA.US BioCardia Inc 20201006 0 2.44 2.44 2.28 2.32 45433 2.32 down down correct
BCEL.US Atreca Inc 20201006 0 14.74 15.37 14.21 14.815 275300 14.815 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20201006 0 16.7594 16.78 15.9648 16.37 241944 16.37 down down correct
BCML.US BayCom Corp 20201006 0 11.49 11.85 11.49 11.74 15100 11.74 up up correct
BCOR.US Blucora Inc 20201006 0 10.19 10.39 9.91 10.11 677121 10.11 down down correct
BCOV.US Brightcove Inc 20201006 0 10.32 10.76 10.27 10.53 118499 10.53 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20201006 0 7.4012 7.4012 7.3936 7.3936 526 7.3936 down down correct
BCPC.US Balchem Corporation 20201006 0 99.87 101.88 99.31 100.88 230159 99.9716 up down incorrect
BCRX.US BioCryst Pharmaceuticals Inc 20201006 0 3.63 3.685 3.44 3.48 4179747 3.48 down down correct
BCYC.US Bicycle Therapeutics plc 20201006 0 19.13 19.3 18.457 18.97 72000 18.97 down down correct
BDREX.US BDREX 20201006 0 9.47 9.47 9.47 9.47 0 1.8435
BDRWX.US BDRWX 20201006 0 9.47 9.47 9.47 9.47 0 1.8294
BDSI.US BioDelivery Sciences International Inc 20201006 0 3.87 3.8891 3.72 3.73 1088688 3.73 down down correct
BDTX.US Black Diamond Therapeutics Inc 20201006 0 32.5 33.9 32.32 32.97 172911 32.97 up up correct
BEAM.US Beam Therapeutics Inc 20201006 0 24.3 27.94 24.3 27.39 971500 27.39 up up correct
BECN.US Beacon Roofing Supply Inc 20201006 0 34.49 35.92 34.05 34.4 1125449 34.4 down down correct
BEEM.US Beam Global 20201006 0 17.65 17.79 14.99 15.37 753857 15.37 down down correct
BEEMW.US Beam Global 20201006 0 11.1 11.25 8.5731 9.02 68494 9.02 down down correct
BELFA.US Bel Fuse Inc 20201006 0 11.71 11.71 10.1 10.1 2230 9.8825 down down correct
BELFB.US Bel Fuse Inc 20201006 0 11.21 11.49 10.27 10.27 39172 10.0121 down down correct
BFC.US Bank First Corporation 20201006 0 60.2 61.41 58.22 58.22 7977 57.0978 down down correct
BFI.US BurgerFi International Inc 20201006 0 12 12.05 11.25 11.425 190948 11.425 down down correct
BFIIW.US BurgerFi International LLC 20201006 0 2.15 2.2 1.84 1.9599 325028 1.9599 down down correct
BFIN.US BankFinancial Corporation 20201006 0 7.34 7.41 7.16 7.16 34196 6.8016 down down correct
BFRA.US Biofrontera AG 20201006 0 7.86 8.13 7.67 7.85 144200 7.85 down up incorrect
BFST.US Business First Bancshares Inc 20201006 0 15.84 15.95 15.39 15.4 61951 15.0345 down up incorrect
BGCP.US BGC Partners Inc 20201006 0 2.73 2.76 2.64 2.65 1711022 2.6214 down down correct
BGFDX.US BGFDX 20201006 0 22.9 22.9 22.9 22.9 0 22.0837
BGFLX.US BGFLX 20201006 0 22.87 22.87 22.87 22.87 0 22.0191
BGFTX.US BGFTX 20201006 0 22.83 22.83 22.83 22.83 0 22.0546
BGFV.US Big 5 Sporting Goods Corporation 20201006 0 8 8.64 7.41 7.75 2287604 6.9514 down down correct
BGFVX.US BGFVX 20201006 0 23.83 23.83 23.83 23.83 0 23.0189
BGNE.US BeiGene Ltd 20201006 0 306 307.54 295.48 295.87 216000 295.87 down down correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20201006 0 0.84 0.85 0.81 0.814 169200 0.814 down down correct
BHF.US Brighthouse Financial Inc 20201006 0 30.33 30.94 29.485 29.79 850900 29.79 down down correct
BHFAL.US Brighthouse Financial Inc 20201006 0 26.9835 27.376 26.5 27.26 59462 25.3434 up up correct
BHFAO.US Brighthouse Financial Inc 20201006 0 27.42 28.1449 27.18 28.02 57776 25.9693 up up correct
BHFAP.US Brighthouse Financial Inc 20201006 0 27.31 27.83 27.11 27.54 29097 25.5406 up down incorrect
BHTG.US BioHiTech Global Inc 20201006 0 1.25 1.49 1.22 1.26 870000 1.26 up up correct
BIDU.US Baidu Inc 20201006 0 124.98 127.075 124.18 124.83 1610900 124.83 down down correct
BIGC.US BigCommerce Holdings Inc 20201006 0 93.25 93.25 85 87.6 1861146 87.6 down down correct
BIIB.US Biogen Inc 20201006 0 284.17 285.8999 279.39 281.15 758135 281.15 down down correct
BILI.US Bilibili Inc 20201006 0 46.25 48.45 45.79 48.17 8172000 48.17 up up correct
BIMI.US BIMI International Medical Inc 20201006 0 1.77 1.88 1.76 1.78 72779 1.78 up up correct
BIOC.US Biocept Inc 20201006 0 4.88 5.13 4.78 4.99 679746 4.99 up up correct
BIOL.US BIOLASE Inc 20201006 0 0.29 0.2935 0.2806 0.2809 1008985 0.2809 down down correct
BIOX.US Bioceres Crop Solutions Corp 20201006 0 5.615 6 5.59 5.83 43396 5.83 up up correct
BITF.US Bitfarms Ltd. Common Stock 20201006 0 0.295 0.3 0.285 0.29 58213 0.29 down down correct
BIVI.US BioVie Inc 20201006 0 9.39 9.5616 9.335 9.51 7248 9.51 up up correct
BJRI.US BJ's Restaurants Inc 20201006 0 30.46 31.63 30.03 30.1 351320 30.1 down down correct
BKCC.US BlackRock Capital Investment Corporation 20201006 0 2.54 2.57 2.5 2.53 270018 2.2158 down down correct
BKEP.US Blueknight Energy Partners L.P 20201006 0 1.44 1.48 1.374 1.42 103040 1.3061 down down correct
BKEPP.US Blueknight Energy Partners L.P 20201006 0 5.89 5.9 5.77 5.84 12751 5.1728 down down correct
BKNG.US Booking Holdings Inc 20201006 0 1714.09 1759.03 1700.1 1709.71 330400 1709.71 down down correct
BKR.US Baker Hughes Company 20201006 0 13.23 13.31 12.74 12.76 6223348 12.229 down down correct
BKSC.US Bank of South Carolina Corporation 20201006 0 16.73 16.95 16.3372 16.52 6743 15.8882 down up incorrect
BKYI.US BIO 20201006 0 0.426 0.4388 0.4225 0.4225 130075 3.38 down down correct
BL.US BlackLine Inc 20201006 0 89.43 95.36 88.45 92.7 525800 92.7 up up correct
BLBD.US Blue Bird Corporation 20201006 0 12.84 13.36 12.1866 12.48 199624 12.48 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20201006 0 2.35 2.35 2.35 2.35 0 2.35
BLCM.US Bellicum Pharmaceuticals Inc 20201006 0 6.48 6.7 6.36 6.37 19100 6.37 down down correct
BLCT.US BlueCity Holdings Limited 20201006 0 8.7 8.9 8.57 8.63 66800 8.63 down down correct
BLDE.US Blade Air Mobility Inc 20201006 0 10.06 10.1 10.06 10.08 37900 10.08 up up correct
BLDEW.US Blade Air Mobility Inc 20201006 0 1.05 1.16 1.05 1.16 920 1.16 up up correct
BLDP.US Ballard Power Systems Inc 20201006 0 17.63 17.9 16.96 17.39 4509900 17.39 down down correct
BLFS.US BioLife Solutions Inc 20201006 0 29.19 30.27 28.861 29.5 218334 29.5 up up correct
BLI.US Berkeley Lights Inc 20201006 0 81.76 87.49 80.7 85.08 232500 85.08 up up correct
BLIN.US Bridgeline Digital Inc 20201006 0 2.24 2.42 2.17 2.26 198600 2.26 up down incorrect
BLKB.US Blackbaud Inc 20201006 0 55.96 58.14 55.96 56.75 357666 56.75 up up correct
BLMN.US Bloomin' Brands Inc 20201006 0 16.6 17.0289 15.795 16.02 3053152 16.02 down down correct
BLNK.US Blink Charging Co 20201006 0 11.24 11.38 10.41 10.8 3532806 10.8 down down correct
BLNKW.US BLNKW 20201006 0 6.9 7 6.16 6.44 54759 6.44 down up incorrect
BLPH.US Bellerophon Therapeutics Inc 20201006 0 10.27 10.4 10.07 10.16 20047 10.16 down down correct
BLRX.US BioLineRx Ltd 20201006 0 1.6 1.6 1.56 1.57 118900 1.57 down down correct
BLU.US BELLUS Health Inc 20201006 0 2.35 2.39 2.3 2.31 391012 2.31 down down correct
BLUCX.US Bluestone Community Development Fund 20201006 0 10.08 10.08 10.08 10.08 0 9.815
BLUE.US bluebird bio Inc 20201006 0 56.372 56.9717 55.3725 56.0422 492447 36.2967 down down correct
BMRA.US Biomerica Inc 20201006 0 7.12 7.39 7.12 7.35 166574 7.35 up up correct
BMRC.US Bank of Marin Bancorp 20201006 0 31.04 32.145 30.6873 30.8 21354 29.7775 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20201006 0 76.67 77.57 75.5 75.55 1144527 75.55 down down correct
BMTC.US Bryn Mawr Bank Corporation 20201006 0 27.25 27.8 25.7639 26.79 126007 25.7995 down down correct
BNFT.US Benefitfocus Inc 20201006 0 11.42 11.61 10.68 10.7 226902 10.7 down down correct
BNGO.US Bionano Genomics Inc 20201006 0 0.6477 0.6485 0.616 0.6176 5054693 0.6176 down down correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20201006 0 0.2198 0.2243 0.2102 0.2243 3153 0.2243 up down incorrect
BNR.US Burning Rock Biotech Limited 20201006 0 25 25.5 24.29 25.23 116427 25.23 up up correct
BNSO.US Bonso Electronics International Inc 20201006 0 4.12 4.34 4.1 4.33 28358 4.33 up up correct
BNTC.US Benitec Biopharma Inc 20201006 0 3.16 3.18 3.01 3.07 255709 3.07 down down correct
BNTX.US BioNTech SE 20201006 0 86.84 88.3 83.52 85.59 5702100 85.59 down up incorrect
BOCH.US Bank of Commerce Holdings 20201006 0 7.26 7.29 7.04 7.12 57050 6.9839 down up incorrect
BOKF.US BOK Financial Corporation 20201006 0 56.38 58.36 56.04 56.29 177259 54.5952 down down correct
BOMN.US Boston Omaha Corporation 20201006 0 16.59 16.955 16.39 16.58 147300 16.58 down down correct
BOOM.US DMC Global Inc 20201006 0 34.78 36.1442 33.86 34.08 75970 34.08 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20201006 0 2.57 2.57 2.51 2.51 3400 2.51 down down correct
BOTJ.US Bank of the James Financial Group Inc 20201006 0 10.118 10.172 9.82 9.82 1441 8.7228 down down correct
BOXL.US Boxlight Corporation 20201006 0 2.03 2.12 1.8 1.9 6824600 1.9 down down correct
BPMC.US Blueprint Medicines Corporation 20201006 0 95.31 99.03 94.99 96.55 393549 96.55 up up correct
BPOP.US Popular Inc 20201006 0 39.93 40.7 38.69 38.84 410669 37.6657 down up incorrect
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20201006 0 27 27 26.9 26.9 2983 25.1073 down down correct
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20201006 0 27.46 27.5 27.28 27.28 7978 26.0003 down down correct
BPRN.US The Bank of Princeton 20201006 0 19.38 20.105 19.25 19.7 7771 19.1863 up up correct
BPTH.US Bio 20201006 0 4.3131 4.58 4.2512 4.29 49032 4.29 down up incorrect
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20201006 0 13.11 13.36 12.82 12.86 3199600 12.2352 down down correct
BPYPN.US Brookfield Property Partners L.P 20201006 0 18.25 18.46 18.11 18.18 108900 16.8392 down down correct
BPYPO.US Brookfield Property Partners L.P 20201006 0 20.57 20.6 20.35 20.43 18300 18.8631 down down correct
BPYPP.US Brookfield Property Partners L.P 20201006 0 20.5 20.67 20.41 20.48 43400 18.8968 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20201006 0 0.49 0.49 0.47 0.48 51513 0.48 down up incorrect
BRID.US Bridgford Foods Corporation 20201006 0 18.06 18.06 18.06 18.06 889 18.06
BRKL.US Brookline Bancorp Inc 20201006 0 9.17 9.46 9.09 9.1 473225 8.7331 down down correct
BRKR.US Bruker Corporation 20201006 0 39.52 40.31 39.41 39.75 972594 39.6332 up up correct
BRKS.US Brooks Automation Inc 20201006 0 49.22 51.595 49.12 49.89 484495 49.6518 up up correct
BRLIR.US Brilliant Acquisition Corporation 20201006 0 0.19 0.19 0.17 0.19 1300 0.19
BRLIU.US Brilliant Acquisition Corporation 20201006 0 10.185 10.185 10.15 10.15 2400 10.15 down down correct
BRLIW.US Brilliant Acquisition Corporation 20201006 0 0.25 0.2601 0.24 0.2418 11274 0.2418 down down correct
BROG.US Brooge Energy Limited 20201006 0 8.84 8.84 8.84 8.84 0 8.84
BROGW.US Brooge Energy Limited 20201006 0 0.49 0.49 0.49 0.49 50 0.49
BRP.US BRP Group Inc 20201006 0 26.98 27.32 26.18 26.54 266300 26.54 down down correct
BRQS.US Borqs Technologies Inc 20201006 0 1.09 1.17 1.02 1.05 1590815 1.05 down up incorrect
BRTX.US BioRestorative Therapies Inc. Common Stock 20201006 0 0.0141 0.0144 0.013 0.014 27421019 56 down down correct
BRY.US Berry Corporation 20201006 0 3.5 3.57 3.26 3.31 287704 3.2156 down down correct
BSBK.US Bogota Financial Corp 20201006 0 7.75 7.87 7.622 7.78 6000 7.78 up up correct
BSET.US Bassett Furniture Industries Incorporated 20201006 0 16.1 16.42 15.48 15.52 74777 14.8437 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20201006 0 2.15 2.15 2.15 2.15 0 2.15
BSGM.US BioSig Technologies Inc 20201006 0 5.08 5.2 4.92 4.93 388700 4.93 down down correct
BSQR.US BSQUARE Corporation 20201006 0 1.37 1.42 1.37 1.37 9000 1.37
BSRR.US Sierra Bancorp 20201006 0 18.27 18.48 17.56 17.57 41392 16.8007 down down correct
BSVN.US Bank7 Corp 20201006 0 10 10.15 9.4101 9.51 10760 9.2193 down down correct
BSY.US Bentley Systems Incorporated 20201006 0 30.15 30.32 29.5 30.19 507898 30.095 up up correct
BTAI.US BioXcel Therapeutics Inc 20201006 0 48.73 50.01 47.52 48.45 567500 48.45 down down correct
BTAQU.US Burgundy Technology Acquisition Corporation 20201006 0 9.95 9.97 9.9 9.94 277300 9.94 down up incorrect
BTB.US Bit Brother Limited 20201006 0 1.73 1.9 1.72 1.75 724000 1.75 up down incorrect
BTBT.US Bit Digital Inc 20201006 0 3.58 4.14 3.57 3.99 38796 3.99 up down incorrect
BTCS.US BTCS Inc. Common Stock 20201006 0 0.1639 0.165 0.15 0.15 35154 1.5 down up incorrect
BTCY.US Biotricity Inc. Common Stock 20201006 0 1.07 1.15 1.045 1.09 14300 1.09 up up correct
BTRS.US BTRS Holdings Inc 20201006 0 10.34 10.37 10.33 10.37 3261 10.37 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20201006 0 1.75 1.76 1.68 1.7 115003 3.4 down down correct
BUSE.US First Busey Corporation 20201006 0 17.1 17.62 16.93 16.96 124661 16.1362 down down correct
BVXV.US BiondVax Pharmaceuticals Ltd 20201006 0 39.46 39.46 37.56 38.58 29854 38.58 down down correct
BWAY.US BrainsWay Ltd 20201006 0 5.65 5.9 5.55 5.68 49800 5.68 up up correct
BWB.US Bridgewater Bancshares Inc 20201006 0 10.23 10.49 9.98 10.13 177500 10.13 down down correct
BWEN.US Broadwind Inc 20201006 0 3.28 3.7 3.08 3.52 649300 3.52 up up correct
BWFG.US Bankwell Financial Group Inc 20201006 0 15.04 15.25 15 15.03 15268 14.5626 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20201006 0 18.24 18.31 17.92 18.27 58800 17.1863 up up correct
BXRX.US Baudax Bio Inc 20201006 0 2.83 2.84 2.72 2.75 241525 2.75 down down correct
BYFC.US Broadway Financial Corporation 20201006 0 1.7 1.84 1.66 1.67 650319 1.67 down down correct
BYND.US Beyond Meat Inc 20201006 0 176.23 186.7 175 181.86 8478843 181.86 up up correct
BYRN.US Byrna Technologies Inc 20201006 0 15.6 15.8 15.1 15.5 11216 15.5 down down correct
BYSI.US BeyondSpring Inc 20201006 0 14.44 14.93 14.25 14.6 59000 14.6 up down incorrect
BZUN.US Baozun Inc 20201006 0 32.52 32.9 31.91 32.48 825080 32.48 down down correct
CAAS.US China Automotive Systems Inc 20201006 0 2.97 3.0965 2.9601 2.9877 27165 2.9877 up up correct
CABA.US Cabaletta Bio Inc 20201006 0 11.2 11.5 10.9 10.91 47800 10.91 down down correct
CAC.US Camden National Corporation 20201006 0 32.49 33.02 31.03 31.89 36977 30.5817 down down correct
CACC.US Credit Acceptance Corporation 20201006 0 353.79 358.83 333.77 334.91 119450 334.91 down down correct
CADCX.US CADCX 20201006 0 23.99 23.99 23.99 23.99 0 22.5856
CADE.US PA 20201006 0 25.99 26.24 25.99 26.145 8341 24.5062 up up correct
CADEX.US CADEX 20201006 0 24.05 24.05 24.05 24.05 0 22.7529
CADFX.US CION Ares Diversified Credit Fund W 20201006 0 24.17 24.17 24.17 24.17 0 22.7703
CADSX.US CADSX 20201006 0 24.1 24.1 24.1 24.1 0 22.6979
CADUX.US CADUX 20201006 0 24.13 24.13 24.13 24.13 0 22.7303
CADWX.US CADWX 20201006 0 24.05 24.05 24.05 24.05 0 22.6488
CAKE.US The Cheesecake Factory Incorporated 20201006 0 29.5 30.73 29.19 29.24 1449536 29.24 down down correct
CALA.US Calithera Biosciences Inc 20201006 0 3.6 3.71 3.59 3.61 340800 3.61 up up correct
CALB.US California BanCorp 20201006 0 12 12.55 11.31 11.31 4100 11.31 down down correct
CALM.US Cal 20201006 0 38.28 38.5499 37.91 38.35 374224 38.3155 up up correct
CALT.US Calliditas Therapeutics AB (publ) 20201006 0 24.81 24.96 24.1 24.61 26000 24.61 down down correct
CAMP.US CalAmp Corp 20201006 0 7.69 7.89 7.6 7.615 359982 7.615 down down correct
CAMT.US Camtek Ltd 20201006 0 17.99 18.42 17.91 18.35 99500 18.35 up down incorrect
CAN.US Canaan Inc 20201006 0 1.93 1.96 1.86 1.91 897200 1.91 down down correct
CAPR.US Capricor Therapeutics Inc 20201006 0 5.19 5.24 5.01 5.04 484328 5.04 down down correct
CAR.US Avis Budget Group Inc 20201006 0 29.56 30.75 28.75 29.05 2164295 29.05 down down correct
CARA.US Cara Therapeutics Inc 20201006 0 13.8 14 13.56 13.59 481973 13.59 down down correct
CARE.US Carter Bankshares Inc 20201006 0 6.96 7.2 6.93 6.95 92600 6.95 down down correct
CARG.US CarGurus Inc 20201006 0 22.64 23.155 22.21 22.51 801900 22.51 down down correct
CARV.US Carver Bancorp Inc 20201006 0 6.25 6.42 6.03 6.22 306486 6.22 down down correct
CASA.US Casa Systems Inc 20201006 0 4.31 4.46 4.11 4.13 179700 4.13 down down correct
CASH.US Meta Financial Group Inc 20201006 0 21.27 22.05 21.13 21.3 269849 21.1868 up down incorrect
CASI.US CASI Pharmaceuticals Inc 20201006 0 1.61 1.69 1.59 1.61 154500 1.61
CASS.US Cass Information Systems Inc 20201006 0 41.56 42.575 40.75 41.08 24973 39.8198 down down correct
CASY.US Casey's General Stores Inc 20201006 0 185 186.58 181.93 182.65 194102 181.0635 down down correct
CATB.US Catabasis Pharmaceuticals Inc 20201006 0 6.58 6.747 6.44 6.51 272932 39.06 down up incorrect
CATC.US Cambridge Bancorp 20201006 0 57.09 60.44 56.3 59.56 36668 57.4556 up up correct
CATY.US Cathay General Bancorp 20201006 0 23.68 24.05 23.1 23.16 476630 22.3928 down down correct
CBAN.US Colony Bankcorp Inc 20201006 0 10.9 11.025 10.4 10.45 6414 10.1084 down down correct
CBAT.US CBAK Energy Technology Inc 20201006 0 4.79 4.98 3.65 3.86 41699187 3.86 down up incorrect
CBAY.US CymaBay Therapeutics Inc 20201006 0 7.62 7.69 7.22 7.25 1363428 7.25 down down correct
CBFV.US CB Financial Services Inc 20201006 0 19.67 20 19.61 19.61 7400 18.5676 down down correct
CBIO.US Catalyst Biosciences Inc 20201006 0 4.43 4.73 4.43 4.6 77672 4.6 up up correct
CBLI.US Cleveland BioLabs Inc 20201006 0 2.1 2.2 2.06 2.06 61848 2.06 down down correct
CBMB.US CBM Bancorp Inc 20201006 0 12.7037 12.9 12.44 12.44 1108 11.644 down up incorrect
CBNK.US Capital Bancorp Inc 20201006 0 9.98 10.42 9.91 9.99 16319 9.9498 up up correct
CBOE.US Cboe Global Markets Inc 20201006 0 88.15 88.6983 86.32 86.84 658913 85.4255 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20201006 0 118.22 121.98 115.8 116.44 392309 114.519 down down correct
CBSH.US Commerce Bancshares Inc 20201006 0 58.8 61 58.73 59.31 439190 52.7956 up up correct
CBTX.US CBTX Inc 20201006 0 17.58 18.08 17.15 17.48 37271 17.1738 down down correct
CCAC.US WT 20201006 0 1.15 1.4 1.1063 1.25 94130 1.25 up down incorrect
CCAP.US Crescent Capital BDC Inc 20201006 0 12.98 13.04 12.87 12.87 18600 11.6843 down down correct
CCB.US Coastal Financial Corporation 20201006 0 13.19 13.87 13.18 13.18 9800 13.18 down down correct
CCBG.US Capital City Bank Group Inc 20201006 0 20.5 21.6 20.15 20.71 29348 20.0929 up up correct
CCCC.US C4 Therapeutics Inc 20201006 0 27.85 28.385 25.75 26.96 692900 26.96 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20201006 0 23.51 24.08 23.5 23.65 92516 21.5583 up up correct
CCEL.US Cryo 20201006 0 7.15 7.15 7.15 7.15 200 7.15
CCEP.US Coca 20201006 0 40.25 40.57 39.63 39.76 740173 37.6174 down up incorrect
CCLFX.US CCLFX 20201006 0 10.37 10.37 10.37 10.37 0 9.3942
CCLP.US CSI Compressco LP 20201006 0 0.88 0.8998 0.84 0.84 56086 0.8133 down down correct
CCMP.US CMC Materials Inc 20201006 0 148.7 152.22 146.785 147.64 136529 145.0148 down down correct
CCNC.US Code Chain New Continent Limited 20201006 0 0.7399 0.9 0.7001 0.8261 31382 0.8261 up up correct
CCNE.US CNB Financial Corporation 20201006 0 16.1 16.79 16.02 16.25 52945 15.6762 up down incorrect
CCNEP.US CNB Financial Corporation 20201006 0 25.2 25.35 25.15 25.17 5800 23.1507 down up incorrect
CCOI.US Cogent Communications Holdings Inc 20201006 0 63.13 63.7 61.25 61.65 343556 58.2369 down down correct
CCRN.US Cross Country Healthcare Inc 20201006 0 6.72 6.88 6.49 6.49 165374 6.49 down down correct
CCXI.US ChemoCentryx Inc 20201006 0 59.12 60.14 57.93 58.9 576619 58.9 down down correct
CD.US Chindata Group Holdings Limited 20201006 0 14.57 15.18 14.4 15.1 1660750 15.1 up down incorrect
CDEV.US Centennial Resource Development Inc 20201006 0 0.658 0.673 0.613 0.619 5090600 0.619 down down correct
CDK.US CDK Global Inc 20201006 0 44.37 45.51 44.2 44.63 654490 43.8967 up up correct
CDLX.US Cardlytics Inc 20201006 0 75 77 72.57 72.91 407500 72.91 down down correct
CDMO.US Avid Bioservices Inc 20201006 0 7.8 7.88 7.52 7.71 449800 7.71 down down correct
CDNA.US CareDx Inc 20201006 0 43.15 44.58 42.46 43.07 502926 43.07 down down correct
CDNS.US Cadence Design Systems Inc 20201006 0 107 108 105.19 105.52 1137215 105.52 down up incorrect
CDTX.US Cidara Therapeutics Inc 20201006 0 3.07 3.073 2.97 2.97 60800 2.97 down down correct
CDW.US CDW Corporation 20201006 0 126.13 127.24 122.52 123.07 985929 121.5328 down down correct
CDXC.US ChromaDex Corporation 20201006 0 4.3 5.49 4.19 5.19 3185968 5.19 up up correct
CDXS.US Codexis Inc 20201006 0 12.43 13.1 12.405 12.64 617792 12.64 up up correct
CDZI.US Cadiz Inc 20201006 0 10.11 10.2 10.03 10.13 147769 10.13 up up correct
CECE.US CECO Environmental Corp 20201006 0 7.85 8.08 7.62 7.89 77962 7.89 up up correct
CEDAX.US CEDAX 20201006 0 23.98 23.98 23.98 23.98 0 23.5886
CEDIX.US Destra International & Event 20201006 0 23.98 23.98 23.98 23.98 0 23.1171
CEDLX.US CEDLX 20201006 0 23.98 23.98 23.98 23.98 0 23.6178
CEDTX.US CEDTX 20201006 0 23.96 23.96 23.96 23.96 0 23.6221
CELC.US Celcuity Inc 20201006 0 5.78 6.2 5.78 5.79 2500 5.79 up up correct
CELH.US Celsius Holdings Inc 20201006 0 22.58 22.6387 20.6 21.16 1200272 21.16 down down correct
CELU.US Celularity Inc 20201006 0 10.47 10.54 10.4 10.48 165800 10.48 up up correct
CEMI.US Chembio Diagnostics Inc 20201006 0 5.42 5.45 4.88 4.92 5002800 4.92 down down correct
CENT.US Central Garden & Pet Company 20201006 0 40.2 41.19 39.79 40.44 59900 40.44 up up correct
CENTA.US Central Garden & Pet Company 20201006 0 36.93 37.52 36.5 37 206066 37 up up correct
CENX.US Century Aluminum Company 20201006 0 7.3 7.46 6.87 6.88 1179502 6.88 down down correct
CERC.US Cerecor Inc 20201006 0 2.31 2.43 2.285 2.33 171596 2.33 up up correct
CERE.US Cerevel Therapeutics Holdings Inc 20201006 0 10.2396 10.31 10.1601 10.2 37468 10.2 down down correct
CERN.US Cerner Corporation 20201006 0 72.17 73.14 71.5 71.98 1336947 70.9357 down down correct
CERS.US Cerus Corporation 20201006 0 6.28 6.62 6.2337 6.36 1198401 6.36 up up correct
CETX.US Cemtrex Inc 20201006 0 1.17 1.2 1.01 1.05 1953905 1.05 down down correct
CETXP.US Cemtrex Inc 20201006 0 2.27 2.27 2.2401 2.2401 588 2.0318 down up incorrect
CETXW.US Cemtrex Inc. Series 1 Warrant 20201006 0 0.0639 0.064 0.042 0.0472 22411 0.0472 down down correct
CEVA.US CEVA Inc 20201006 0 40.19 41.325 39.81 40.26 139625 40.26 up down incorrect
CFB.US CrossFirst Bankshares Inc 20201006 0 9.6 9.88 9.43 9.44 79877 9.44 down up incorrect
CFBK.US CF Bankshares Inc 20201006 0 12.22 12.5019 11.9264 12.26 37990 12.1503 up down incorrect
CFFI.US C&F Financial Corporation 20201006 0 29.77 29.82 29.45 29.45 3920 28.262 down down correct
CFFN.US Capitol Federal Financial Inc 20201006 0 10.88 10.9 10.41 10.63 26287381 9.9584 down down correct
CFMS.US Conformis Inc 20201006 0 0.77 0.8 0.75 0.75 579700 0.75 down down correct
CFRX.US ContraFect Corporation 20201006 0 5.3 5.46 5.2 5.3 111200 5.3
CG.US The Carlyle Group Inc 20201006 0 25.83 26.4 25.67 25.77 933604 24.9848 down down correct
CGBD.US TCG BDC Inc 20201006 0 9.08 9.08 8.9 8.95 162309 7.9727 down down correct
CGC.US Canopy Growth Corporation 20201006 0 15.01 15.149 14.26 14.32 3392500 14.32 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20201006 0 22.98 22.98 22.98 22.98 0 21.926
CGEN.US Compugen Ltd 20201006 0 15.79 16.62 15.79 15.96 795155 15.96 up up correct
CGNX.US Cognex Corporation 20201006 0 66.8 67.3612 65.7875 66.14 730742 64.1573 down down correct
CGO.US Calamos Global Total Return Fund 20201006 0 12.11 12.3599 12.11 12.13 51787 10.9958 up up correct
CGRN.US Capstone Green Energy Corporation 20201006 0 5.45 5.64 5.07 5.2 198156 5.2 down down correct
CHCI.US Comstock Holding Companies Inc 20201006 0 2.58 3.8267 2.58 2.87 4597796 2.87 up up correct
CHCO.US City Holding Company 20201006 0 59.49 61.03 58.76 59.02 105704 56.6789 down down correct
CHDN.US Churchill Downs Incorporated 20201006 0 173.83 177.55 167.78 168.58 478294 167.4827 down up incorrect
CHEF.US The Chefs' Warehouse Inc 20201006 0 14.95 15.58 14.85 14.94 613236 14.94 down down correct
CHEK.US Check 20201006 0 0.3573 0.365 0.352 0.3596 511788 0.3596 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20201006 0 11.29 11.47 11.25 11.34 267678 10.3184 up up correct
CHKP.US Check Point Software Technologies Ltd 20201006 0 120.95 122.99 120.57 121.04 903989 121.04 up down incorrect
CHMG.US Chemung Financial Corporation 20201006 0 30.18 31.51 29.83 30.29 11024 29.2655 up up correct
CHNG.US Change Healthcare Inc 20201006 0 15.07 15.28 14.8 14.83 1649300 14.83 down down correct
CHNGU.US Change Healthcare Inc 20201006 0 54.84 55.28 54.08 54.08 4900 51.3206 down down correct
CHNR.US China Natural Resources Inc 20201006 0 1.374 1.98 1.18 1.57 7536229 1.57 up up correct
CHPM.US CHP Merger Corp 20201006 0 10.05 10.1 10.05 10.05 151700 10.05
CHPMU.US CHP Merger Corp 20201006 0 10.52 10.52 10.52 10.52 0 10.52
CHPMW.US CHP Merger Corp 20201006 0 1.14 1.14 1.1 1.1 14500 1.1 down down correct
CHRS.US Coherus BioSciences Inc 20201006 0 17.39 17.73 17.01 17.49 1059521 17.49 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20201006 0 103.4 104.27 102.25 103.59 1112592 100.7716 up up correct
CHSCL.US CHS Inc 20201006 0 28.56 28.8 28.48 28.8 28055 26.5758 up up correct
CHSCM.US CHS Inc 20201006 0 26.7 26.92 26.5121 26.91 30908 24.9502 up down incorrect
CHSCN.US CHS Inc 20201006 0 27.34 27.64 27.25 27.63 26837 25.5217 up up correct
CHSCO.US CHS Inc 20201006 0 28.25 28.4 28.25 28.4 25052 26.0571 up up correct
CHSCP.US CHS Inc 20201006 0 29 29.07 28.74 28.9 13087 26.6221 down down correct
CHTR.US Charter Communications Inc 20201006 0 632.36 638.06 619.1 620.89 1104605 620.89 down down correct
CHUY.US Chuy's Holdings Inc 20201006 0 20.49 21.42 20.4 20.46 133219 20.46 down down correct
CHW.US Calamos Global Dynamic Income Fund 20201006 0 8.25 8.44 8.2364 8.39 698954 7.5577 up down incorrect
CHX.US ChampionX Corporation 20201006 0 8.79 8.83 8.1 8.24 2891300 8.24 down down correct
CHY.US Calamos Convertible and High Income Fund 20201006 0 11.94 12.12 11.94 12.05 250009 10.9613 up up correct
CIDM.US Cinedigm Corp 20201006 0 0.5612 0.584 0.56 0.5607 1120699 0.5607 down down correct
CIGI.US Colliers International Group Inc 20201006 0 65.62 66.71 65.46 65.97 82017 65.9045 up up correct
CIH.US China Index Holdings Limited 20201006 0 1.41 1.45 1.39 1.41 27700 1.41
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20201006 0 0.02 0.02 0.02 0.02 0 0.02
CINF.US Cincinnati Financial Corporation 20201006 0 82.49 82.71 79.6001 79.92 735424 77.6057 down down correct
CIVB.US Civista Bancshares Inc 20201006 0 13.81 14.2 13.47 13.51 30640 13.1018 down down correct
CIZN.US Citizens Holding Company 20201006 0 21.02 22.24 20.62 20.86 9500 19.6174 down down correct
CJJD.US China Jo 20201006 0 0.96 0.96 0.9432 0.958 225174 0.958 down down correct
CKPT.US Checkpoint Therapeutics Inc 20201006 0 2.68 2.7 2.585 2.63 543300 2.63 down down correct
CLAR.US Clarus Corporation 20201006 0 14.96 15.075 14.66 14.7 128355 14.6124 down down correct
CLBK.US Columbia Financial Inc 20201006 0 11.71 12.04 11.66 11.78 208300 11.78 up up correct
CLBS.US Caladrius Biosciences Inc 20201006 0 1.89 1.95 1.835 1.85 145826 1.85 down down correct
CLDB.US Cortland Bancorp 20201006 0 15.25 15.63 15.15 15.35 8817 14.9022 up up correct
CLDX.US Celldex Therapeutics Inc 20201006 0 15.04 18.79 14.55 18.16 2455284 18.16 up up correct
CLEU.US China Liberal Education Holdings Limited 20201006 0 5.42 5.7 5.42 5.547 3600 5.547 up up correct
CLFD.US Clearfield Inc 20201006 0 22.68 23.4299 22.33 22.36 129336 22.36 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20201006 0 8 8.602 7.71 7.955 17700 7.955 down down correct
CLIR.US ClearSign Technologies Corporation 20201006 0 2.42 2.53 2.42 2.45 101272 2.45 up up correct
CLLS.US Cellectis S.A 20201006 0 18.24 18.79 18.05 18.11 146904 18.11 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20201006 0 2.91 3.19 2.86 3.1 287778 3.1 up up correct
CLNE.US Clean Energy Fuels Corp 20201006 0 2.6 2.6484 2.52 2.53 1067627 2.53 down down correct
CLNN.US Clene Inc 20201006 0 10.81 10.83 10.79 10.83 1513 10.83 up up correct
CLOV.US Clover Health Investments Corp 20201006 0 11.28 11.79 10.7 10.97 27822320 10.97 down down correct
CLPS.US CLPS Incorporation 20201006 0 2.65 2.745 2.6335 2.6699 22028 2.6699 up up correct
CLPT.US ClearPoint Neuro Inc 20201006 0 5.44 5.5 5.25 5.25 14400 5.25 down down correct
CLRB.US Cellectar Biosciences Inc 20201006 0 1.26 1.35 1.25 1.27 425081 1.27 up up correct
CLRO.US ClearOne Inc 20201006 0 2.22 2.29 2.11 2.16 154500 2.16 down down correct
CLSD.US Clearside Biomedical Inc 20201006 0 1.59 1.6 1.505 1.52 63400 1.52 down down correct
CLSK.US CleanSpark Inc 20201006 0 12.58 13.48 12.38 12.48 4407051 12.48 down up incorrect
CLSN.US Celsion Corporation 20201006 0 0.7 0.73 0.6954 0.7006 451988 0.7006 up down incorrect
CLVS.US Clovis Oncology Inc 20201006 0 5.81 5.9 5.57 5.615 3650190 5.615 down down correct
CLWT.US Euro Tech Holdings Company Limited 20201006 0 1.617 1.7727 1.617 1.722 94033 1.6304 up up correct
CLXT.US Calyxt Inc 20201006 0 5.61 5.71 5.41 5.44 64200 5.44 down down correct
CMBM.US Cambium Networks Corporation 20201006 0 17.09 17.45 16.477 17.03 81200 17.03 down up incorrect
CMCO.US Columbus McKinnon Corporation 20201006 0 34.88 35.92 33.91 34.52 54574 34.2851 down down correct
CMCSA.US Comcast Corporation 20201006 0 45.28 45.52 44.37 44.51 17911211 43.7231 down down correct
CMCT.US CIM Commercial Trust Corporation 20201006 0 9.665 9.75 9.28 9.3 15936 8.9207 down down correct
CME.US CME Group Inc 20201006 0 168.36 170.39 166.99 168.33 1754728 160.152 down down correct
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20201006 0 11.26 11.53 11.24 11.41 2106600 11.41 up down incorrect
CMII.US CM Life Sciences II Inc 20201006 0 0.03 0.03 0.03 0.03 0 0.03
CMLS.US Cumulus Media Inc 20201006 0 5.33 5.405 5.2 5.2 66600 5.2 down down correct
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20201006 0 0.11 0.11 0.11 0.11 0 0.11
CMMB.US Chemomab Therapeutics Ltd 20201006 0 20.16 20.8 18.2864 18.88 2073 18.88 down down correct
CMPI.US Checkmate Pharmaceuticals Inc 20201006 0 12 12.93 12 12.36 54000 12.36 up up correct
CMPR.US Cimpress plc 20201006 0 81.48 84.17 80.26 81.06 154112 81.06 down down correct
CMPS.US COMPASS Pathways plc 20201006 0 41 42 37.5 39.6 865138 39.6 down down correct
CMRX.US Chimerix Inc 20201006 0 2.56 2.635 2.5 2.52 337500 2.52 down down correct
CMTL.US Comtech Telecommunications Corp 20201006 0 15.48 16.5 15.05 16 660057 15.6276 up up correct
CNBKA.US Century Bancorp Inc 20201006 0 68.75 68.975 67 67.58 4493 66.9543 down down correct
CNCE.US Concert Pharmaceuticals Inc 20201006 0 11.2 11.72 11.104 11.36 82400 11.36 up up correct
CNDT.US Conduent Incorporated 20201006 0 3.41 3.47 3.28 3.28 1507500 3.28 down down correct
CNET.US ZW Data Action Technologies Inc 20201006 0 1.28 1.37 1.28 1.33 194152 1.33 up down incorrect
CNFR.US Conifer Holdings Inc 20201006 0 2.8 3.01 2.76 2.79 5500 2.79 down up incorrect
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20201006 0 21 21 21 21 1018 19.2241
CNNB.US Cincinnati Bancorp Inc 20201006 0 9.7399 9.7399 9.26 9.48 737 9.48 down up incorrect
CNOB.US ConnectOne Bancorp Inc 20201006 0 15.46 15.67 15 15.01 152172 14.7027 down down correct
CNRLX.US CNRLX 20201006 0 11.43 11.43 11.43 11.43 0 11.43
CNROX.US CNROX 20201006 0 9.41 9.41 9.41 9.41 0 8.4375
CNSL.US Consolidated Communications Holdings Inc 20201006 0 5.85 5.99 5.74 5.785 407786 5.785 down down correct
CNSP.US CNS Pharmaceuticals Inc 20201006 0 1.91 1.91 1.83 1.83 11100 1.83 down down correct
CNTG.US Centogene N.V 20201006 0 9.55 9.75 9.3 9.74 499500 9.74 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20201006 0 230 242 214 230 54600 230
CNTY.US Century Casinos Inc 20201006 0 5.26 5.37 5.14 5.17 348450 5.17 down down correct
CNXN.US PC Connection Inc 20201006 0 42.31 43.43 42.11 42.42 51692 41.3093 up up correct
COCP.US Cocrystal Pharma Inc 20201006 0 0.914 0.95 0.91 0.91 471103 0.91 down down correct
CODA.US Coda Octopus Group Inc 20201006 0 6 6.09 5.87 5.87 6954 5.87 down down correct
CODX.US Co 20201006 0 14.83 15.39 14.2706 14.35 2197566 14.35 down down correct
COFS.US ChoiceOne Financial Services Inc 20201006 0 31.09 31.09 29.89 30.73 9523 29.4319 down down correct
COGT.US Cogent Biosciences Inc 20201006 0 2.2 3.03 2.2 2.84 282030 11.36 up down incorrect
COHR.US Coherent Inc 20201006 0 111.74 114.38 111.26 111.57 172631 111.57 down down correct
COHU.US Cohu Inc 20201006 0 18 18.69 17.87 18.155 205942 18.155 up up correct
COKE.US Coca 20201006 0 243.65 244.545 237.185 242.62 40343 241.6468 down down correct
COLB.US Columbia Banking System Inc 20201006 0 25.65 26.46 25.47 25.52 329719 24.5609 down down correct
COLL.US Collegium Pharmaceutical Inc 20201006 0 21.03 21.76 21.03 21.13 293538 21.13 up up correct
COLM.US Columbia Sportswear Company 20201006 0 91.27 92.06 89.49 89.71 206238 88.8174 down down correct
COMM.US CommScope Holding Company Inc 20201006 0 9.65 9.92 9.45 9.49 3474104 9.4182 down up incorrect
COMS.US COMSovereign Holding Corp 20201006 0 2.3 2.48 2.285 2.48 2146 7.44 up down incorrect
CONE.US CyrusOne Inc 20201006 0 76.61 78.08 75.51 77.31 1573507 75.1498 up up correct
CONN.US Conn's Inc 20201006 0 11.02 11.7 11.02 11.14 568591 11.14 up up correct
COOP.US Mr. Cooper Group Inc 20201006 0 24 24.47 23.38 23.5 1233200 23.5 down down correct
CORE.US Core 20201006 0 29.01 30.02 28.76 29.23 392681 28.8566 up down incorrect
CORT.US Corcept Therapeutics Incorporated 20201006 0 17.67 18.37 17.67 17.72 777878 17.72 up down incorrect
COST.US Costco Wholesale Corporation 20201006 0 361.9 363 357.0394 358.35 2760443 345.8939 down down correct
COUP.US Coupa Software Incorporated 20201006 0 282.91 296 281.8501 288.1 982880 288.1 up up correct
COWN.US Cowen Inc 20201006 0 17.07 17.7 16.995 17.25 355690 17.0168 up up correct
COWNL.US Cowen Group Inc 20201006 0 27.02 27.34 26.935 27.12 13465 24.8029 up up correct
CPAA.US Conyers Park III Acquisition Corp. Class A Common Stock 20201006 0 10.13 10.13 10.02 10.02 203200 10.02 down down correct
CPAAW.US Conyers Park III Acquisition Corp. Warrants 20201006 0 1.51 1.51 1.4099 1.41 6210 1.41 down down correct
CPHC.US Canterbury Park Holding Corporation 20201006 0 12.4 12.4 12.05 12.05 1200 12.05 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20201006 0 3.25 3.36 3.18 3.18 32300 3.18 down down correct
CPLP.US Capital Product Partners L.P 20201006 0 7.01 7.23 6.853 6.96 66201 6.6316 down down correct
CPRDX.US CPRDX 20201006 0 9.88 9.88 9.88 9.88 0 9.3264
CPREX.US CPREX 20201006 0 9.88 9.88 9.88 9.88 0 9.3042
CPRSX.US CPRSX 20201006 0 9.88 9.88 9.88 9.88 0 9.4018
CPRT.US Copart Inc 20201006 0 109.63 112.02 109.08 109.68 1074377 109.68 up down incorrect
CPRTX.US CPRTX 20201006 0 9.87 9.87 9.87 9.87 0 9.3816
CPRX.US Catalyst Pharmaceuticals Inc 20201006 0 3.17 3.3595 3.075 3.11 3493463 3.11 down up incorrect
CPSH.US CPS Technologies Corporation 20201006 0 1.89 2.0899 1.76 1.83 1280877 1.83 down up incorrect
CPSI.US Computer Programs and Systems Inc 20201006 0 27.98 28.75 27.45 27.66 83000 27.66 down down correct
CPSS.US Consumer Portfolio Services Inc 20201006 0 3.24 3.5 3.24 3.36 6800 3.36 up up correct
CPTAG.US Capitala Finance Corp 20201006 0 22.63 23.34 22.63 23.34 424 21.705 up up correct
CPTAL.US Capitala Finance Corp 20201006 0 22.64 22.75 22.6 22.6 4778 20.9398 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20201006 0 14.78 15.14 14.7 14.91 113900 13.4697 up up correct
CRAI.US CRA International Inc 20201006 0 39.5 39.98 38.39 38.46 44567 37.7467 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20201006 0 1.11 1.28 1.04 1.21 25532141 1.21 up up correct
CRDF.US Cardiff Oncology Inc 20201006 0 13.29 13.96 12.705 12.87 1130384 12.87 down down correct
CRDFX.US CRDFX 20201006 0 22.99 22.99 22.99 22.99 0 21.9367
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20201006 0 22.98 22.98 22.98 22.98 0 21.5686
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20201006 0 3.1 3.18 2.98 3.06 57332 3.06 down down correct
CRDLX.US CRDLX 20201006 0 22.98 22.98 22.98 22.98 0 21.9272
CRDTX.US Griffin Inst Access Credit Fund CL A 20201006 0 22.98 22.98 22.98 22.98 0 21.9268
CREDX.US CREDX 20201006 0 10.05 10.05 10.05 10.05 0 9.6091
CREG.US China Recycling Energy Corporation 20201006 0 3.57 4.4 3.3701 3.92 2905279 3.92 up down incorrect
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20201006 0 2.93 3.05 2.93 3.04 129807 3.04 up up correct
CREX.US Creative Realities Inc 20201006 0 1.04 1.0768 1.01 1.01 107481 1.01 down up incorrect
CRIS.US Curis Inc 20201006 0 1.21 1.28 1.1901 1.23 333442 1.23 up down incorrect
CRMD.US CorMedix Inc 20201006 0 5.92 6.12 5.87 5.91 441124 5.91 down down correct
CRMT.US America's Car 20201006 0 91.68 94.34 90.89 91.76 48400 91.76 up up correct
CRNC.US Cerence Inc 20201006 0 50.25 50.84 48.51 49.31 511600 49.31 down down correct
CRNT.US Ceragon Networks Ltd 20201006 0 2.5 2.53 2.45 2.47 194000 2.47 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20201006 0 16.57 16.71 15.88 16.15 62100 16.15 down down correct
CRON.US Cronos Group Inc 20201006 0 5.2 5.28 5.03 5.04 2389400 5.04 down down correct
CROX.US Crocs Inc 20201006 0 47.46 48.34 46.15 46.8 1237333 46.8 down down correct
CRSP.US CRISPR Therapeutics AG 20201006 0 86.504 89.817 85.85 87.72 699500 87.72 up up correct
CRSR.US Corsair Gaming Inc 20201006 0 20.98 21.12 18 18.29 2242900 18.29 down down correct
CRTD.US Creatd Inc 20201006 0 2.73 2.7645 2.6916 2.735 12136 2.735 up down incorrect
CRTDW.US Creatd Inc 20201006 0 0.9899 0.9899 0.8944 0.97 28485 0.97 down down correct
CRTO.US Criteo S.A 20201006 0 12.67 12.74 12.39 12.49 201801 12.49 down down correct
CRTX.US Cortexyme Inc 20201006 0 51.65 51.96 49.61 50.15 64800 50.15 down down correct
CRUS.US Cirrus Logic Inc 20201006 0 69.45 71.405 69.45 69.88 682469 69.88 up up correct
CRVL.US CorVel Corporation 20201006 0 89.09 89.97 87.66 88.47 39100 88.47 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20201006 0 4.705 4.775 4.16 4.17 1632900 4.17 down down correct
CRWD.US CrowdStrike Holdings Inc 20201006 0 146 148.67 143.5 145.13 5596359 145.13 down down correct
CRWS.US Crown Crafts Inc 20201006 0 5.7 5.74 5.65 5.65 4484 5.0028 down down correct
CSBR.US Champions Oncology Inc 20201006 0 8.96 9.47 8.96 9.31 15585 9.31 up up correct
CSCO.US Cisco Systems Inc 20201006 0 38.5 39.35 38.4 38.57 28430811 37.4734 up up correct
CSCW.US Color Star Technology Co. Ltd 20201006 0 0.5 0.515 0.48 0.492 1397778 0.492 down up incorrect
CSGP.US CoStar Group Inc 20201006 0 867.83 871.5 857.715 863.92 145891 86.392 down down correct
CSGS.US CSG Systems International Inc 20201006 0 42.07 42.51 41.27 41.46 168070 40.3805 down up incorrect
CSII.US Cardiovascular Systems Inc 20201006 0 37.85 38 36.22 36.89 399594 36.89 down down correct
CSIQ.US Canadian Solar Inc 20201006 0 38.56 39.99 37.63 38.92 3229862 38.92 up up correct
CSPI.US CSP Inc 20201006 0 8.62 8.62 8.32 8.35 1500 8.35 down down correct
CSQ.US Calamos Strategic Total Return Fund 20201006 0 13.79 13.92 13.56 13.61 353754 12.4251 down down correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20201006 0 14.75 15.29 14.7 14.95 23600 14.95 up up correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20201006 0 24.76 24.77 24.34 24.499 7900 21.8372 down down correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20201006 0 23.1407 23.1546 23.11 23.13 6924 20.7675 down up incorrect
CSTE.US Caesarstone Ltd 20201006 0 10.71 10.96 10.35 10.9 89603 10.5462 up down incorrect
CSTL.US Castle Biosciences Inc 20201006 0 53 53.6 52.47 53.22 180100 53.22 up up correct
CSTR.US Capstar Financial Holdings Inc 20201006 0 10.36 10.57 10.16 10.19 16907 10.0235 down down correct
CSWC.US Capital Southwest Corporation 20201006 0 14.5 14.5 14.3 14.3 64142 12.5591 down down correct
CSWI.US CSW Industrials Inc 20201006 0 80.61 81.4 79.74 80.75 60906 80.2425 up up correct
CSX.US CSX Corporation 20201006 0 77.97 78.4 76.47 76.72 3297151 25.2168 down down correct
CTAS.US Cintas Corporation 20201006 0 336.41 339.37 324.19 330.72 570821 324.3581 down down correct
CTBI.US Community Trust Bancorp Inc 20201006 0 30.69 31.43 30.27 30.37 66013 28.9849 down down correct
CTG.US Computer Task Group Incorporated 20201006 0 4.89 4.98 4.78 4.78 13230 4.78 down up incorrect
CTHR.US Charles & Colvard Ltd 20201006 0 0.89 1 0.89 0.94 579400 0.94 up up correct
CTIB.US Yunhong CTI Ltd 20201006 0 1.4 1.49 1.39 1.42 145144 1.42 up up correct
CTIC.US CTI BioPharma Corp 20201006 0 3.44 3.68 2.9 3.09 8006676 3.09 down up incorrect
CTLP.US Cantaloupe Inc 20201006 0 8.5 8.6 8.4 8.5 105498 8.5
CTMX.US CytomX Therapeutics Inc 20201006 0 7.07 7.07 6.69 6.7 300800 6.7 down down correct
CTRE.US CareTrust REIT Inc 20201006 0 18.92 19.16 18.59 18.7 920972 17.8444 down up incorrect
CTRM.US Castor Maritime Inc 20201006 0 0.155 0.1617 0.1511 0.159 1070563 1.59 up down incorrect
CTRN.US Citi Trends Inc 20201006 0 28.27 29.5 27.78 28 317128 28 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20201006 0 70.9 71.6 69.69 69.83 3111058 68.7553 down up incorrect
CTSO.US Cytosorbents Corporation 20201006 0 8.1 8.34 8.065 8.11 200105 8.11 up up correct
CTXR.US Citius Pharmaceuticals Inc 20201006 0 0.982 1.02 0.98 1.01 823200 1.01 up up correct
CTXRW.US Citius Pharmaceuticals Inc. Warrant 20201006 0 0.35 0.35 0.3499 0.35 5400 0.35
CTXS.US Citrix Systems Inc 20201006 0 134.981 137.43 132.86 133.34 1106455 131.1196 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20201006 0 3.8982 3.9292 3.7948 3.7948 29821 3.1019 down down correct
CUE.US Cue Biopharma Inc 20201006 0 16.33 16.485 15.461 15.73 178100 15.73 down down correct
CUEN.US Cuentas Inc 20201006 0 2.31 2.31 2.25 2.25 1000 5.625 down down correct
CURI.US CuriosityStream Inc 20201006 0 10 10.02 9.9713 10.01 312475 10.01 up up correct
CURIW.US CuriosityStream Inc 20201006 0 1.12 1.15 1.03 1.05 315132 1.05 down down correct
CUTR.US Cutera Inc 20201006 0 18.85 19.4 18.56 18.6 145698 18.6 down down correct
CVAC.US CureVac N.V 20201006 0 52.55 55.1 52.1 53.96 810900 53.96 up up correct
CVBF.US CVB Financial Corp 20201006 0 17.36 17.86 17.2 17.34 589009 16.7476 down down correct
CVCO.US Cavco Industries Inc 20201006 0 189.07 190.47 183.69 183.81 55900 183.81 down up incorrect
CVCY.US Central Valley Community Bancorp 20201006 0 12.98 13.28 12.9759 13.25 39479 12.8444 up up correct
CVET.US Covetrus Inc 20201006 0 26.09 26.96 25.58 25.76 1087200 25.76 down down correct
CVGI.US Commercial Vehicle Group Inc 20201006 0 6.6 6.65 6.2752 6.54 306938 6.54 down down correct
CVGW.US Calavo Growers Inc 20201006 0 69.41 69.485 67.535 68.3 213712 65.4031 down down correct
CVLG.US Covenant Logistics Group Inc 20201006 0 17.96 18.19 17.51 17.52 55100 17.52 down up incorrect
CVLT.US Commvault Systems Inc 20201006 0 41.49 42.9 41.26 41.95 394916 41.95 up down incorrect
CVLY.US Codorus Valley Bancorp Inc 20201006 0 13.96 14.715 13.91 13.91 11529 13.4359 down down correct
CVV.US CVD Equipment Corporation 20201006 0 2.99 3.1 2.89 2.98 32700 2.98 down down correct
CWBC.US Community West Bancshares 20201006 0 8.114 8.16 8.114 8.16 881 7.928 up up correct
CWBR.US CohBar Inc 20201006 0 1.01 1.04 0.959 0.98 492800 0.98 down down correct
CWCO.US Consolidated Water Co. Ltd 20201006 0 11.1 11.15 10.76 10.82 75290 10.5225 down up incorrect
CWST.US Casella Waste Systems Inc 20201006 0 57.93 59.07 57.53 57.72 172662 57.72 down down correct
CXDC.US China XD Plastics Company Limited 20201006 0 1.16 1.17 1.15 1.16 84398 1.16
CXDO.US Crexendo Inc 20201006 0 5.57 5.713 5.47 5.47 151400 5.47 down down correct
CYAD.US Celyad Oncology SA 20201006 0 9.55 9.57 9.414 9.486 5700 9.486 down down correct
CYAN.US Cyanotech Corporation 20201006 0 2.56 2.66 2.56 2.56 1900 2.56
CYBE.US CyberOptics Corporation 20201006 0 33.76 36.04 33.53 34.93 77076 34.93 up down incorrect
CYBR.US CyberArk Software Ltd 20201006 0 109.63 113.46 108.99 110.7 411042 110.7 up down incorrect
CYCC.US Cyclacel Pharmaceuticals Inc 20201006 0 3.8 4.25 3.7852 4.05 1003146 4.05 up up correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20201006 0 5.66 5.66 5.66 5.66 118 5.1461
CYCN.US Cyclerion Therapeutics Inc 20201006 0 6.45 6.78 6.24 6.27 250000 6.27 down down correct
CYRN.US Cyren Ltd 20201006 0 1.07 1.1 1.02 1.06 10600 1.06 down down correct
CYRX.US Cryoport Inc 20201006 0 48.4 51.12 47.62 49.555 1232702 49.555 up up correct
CYTH.US Cyclo Therapeutics Inc 20201006 0 0.14 0.14 0.1338 0.135 377 13.5 down down correct
CYTK.US Cytokinetics Incorporated 20201006 0 29.035 29.249 27.8269 28.55 1594943 28.55 down down correct
CYTO.US Auris Medical Holding Ltd 20201006 0 0.827 0.8298 0.8 0.815 106944 0.815 down up incorrect
CZNC.US Citizens & Northern Corporation 20201006 0 16.41 16.98 16.3 16.36 34554 15.3694 down down correct
CZR.US Caesars Entertainment Inc 20201006 0 57.4 57.7 54.87 55 5774022 55 down up incorrect
CZWI.US Citizens Community Bancorp Inc 20201006 0 7.05 7.21 7.04 7.2 9461 7.0504 up up correct
DADA.US Dada Nexus Limited 20201006 0 26.14 28.25 26.14 27.12 924000 27.12 up up correct
DAKT.US Daktronics Inc 20201006 0 4.07 4.2 4 4.01 172997 4.01 down down correct
DALN.US DallasNews Corporation Series A Common Stock 20201006 0 1.38 1.4 1.36 1.36 4782 4.9627 down down correct
DARE.US Daré Bioscience Inc 20201006 0 1.03 1.09 1.03 1.04 435823 1.04 up up correct
DBVT.US DBV Technologies S.A 20201006 0 1.8 1.83 1.76 1.78 439416 1.78 down down correct
DBX.US Dropbox Inc 20201006 0 19.5 19.9 19.17 19.28 6545500 19.28 down down correct
DCOM.US Dime Community Bancshares Inc 20201006 0 12.25 12.48 11.99 12.01 246333 11.4234 down down correct
DCOMP.US Dime Community Bancshares Inc 20201006 0 22.45 22.69 22.26 22.66 28900 21.1793 up up correct
DCPH.US Deciphera Pharmaceuticals Inc 20201006 0 55.54 57.87 54.42 56.2 427500 56.2 up up correct
DCT.US Duck Creek Technologies Inc 20201006 0 42.1 42.78 39.74 40.11 187093 40.11 down down correct
DCTH.US Delcath Systems Inc 20201006 0 11.89 11.9 11.065 11.17 25539 11.17 down down correct
DDOG.US Datadog Inc 20201006 0 106.89 109.6 102.14 103.92 4510000 103.92 down down correct
DENN.US Denny's Corporation 20201006 0 10.3 10.445 9.96 10.01 1397495 10.01 down down correct
DFFN.US Diffusion Pharmaceuticals Inc 20201006 0 0.88 0.949 0.8612 0.897 1528262 0.897 up up correct
DFPH.US DFP Healthcare Acquisitions Corp 20201006 0 10.32 10.32 10.28 10.3 15000 10.3 down down correct
DFPHU.US DFP Healthcare Acquisitions Corp 20201006 0 10.93 10.93 10.93 10.93 0 10.93
DFPHW.US DFP Healthcare Acquisitions Corp 20201006 0 1.88 1.88 1.65 1.6569 1716 1.6569 down down correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20201006 0 0.105 0.105 0.09 0.095 66600 0.095 down up incorrect
DGICA.US Donegal Group Inc 20201006 0 14.49 14.75 14.4233 14.47 23534 13.7215 down down correct
DGII.US Digi International Inc 20201006 0 16.25 16.6192 15.77 16.09 135959 16.09 down up incorrect
DGLY.US Digital Ally Inc 20201006 0 2.16 2.25 2.12 2.15 700398 2.15 down down correct
DHC.US Diversified Healthcare Trust 20201006 0 3.6 3.725 3.54 3.56 1602634 3.5242 down down correct
DHCNI.US DHCNI 20201006 0 19.11 19.43 19.11 19.35 16800 17.9113 up up correct
DHCNL.US Diversified Healthcare Trust 20201006 0 19.89 20.16 19.75 19.89 31594 19.89
DHIL.US Diamond Hill Investment Group Inc 20201006 0 138 138 132.16 132.93 13102 120.875 down down correct
DIOD.US Diodes Incorporated 20201006 0 59.33 60.7678 59.16 59.89 285672 59.89 up up correct
DISCA.US Discovery Inc 20201006 0 22.05 22.115 21.49 21.52 2557328 21.52 down up incorrect
DISCB.US Discovery Inc 20201006 0 33.56 34.83 33.51 33.51 400 33.51 down up incorrect
DISCK.US Discovery Inc 20201006 0 19.81 19.93 19.3 19.335 3404412 19.335 down down correct
DISH.US DISH Network Corporation 20201006 0 28.49 28.815 27.37 27.43 2469046 27.43 down down correct
DJCO.US Daily Journal Corporation 20201006 0 255 256.5 250.01 250.01 1900 250.01 down down correct
DKNG.US DraftKings Inc 20201006 0 59.95 60.36 55.8 56.78 27202700 56.78 down down correct
DLHC.US DLH Holdings Corp 20201006 0 8.66 9.4 8.66 9.12 64100 9.12 up up correct
DLPN.US Dolphin Entertainment Inc 20201006 0 0.68 0.7 0.6501 0.656 572643 3.28 down down correct
DLTH.US Duluth Holdings Inc 20201006 0 13 13.04 12.6 12.6 228300 12.6 down up incorrect
DLTR.US Dollar Tree Inc 20201006 0 90.61 92.45 88.12 88.68 1905084 88.68 down down correct
DMAC.US DiaMedica Therapeutics Inc 20201006 0 4.21 4.3353 4.1 4.19 28680 4.19 down down correct
DMLP.US Dorchester Minerals L.P 20201006 0 10.71 10.71 10.21 10.28 53740 9.0789 down up incorrect
DMRC.US Digimarc Corporation 20201006 0 27 29.45 27 28.37 246728 28.37 up up correct
DMTK.US DermTech Inc 20201006 0 11.53 12.49 11.07 12.09 125500 12.09 up up correct
DNLI.US Denali Therapeutics Inc 20201006 0 37.87 38.52 37.01 37.45 433000 37.45 down up incorrect
DOCU.US DocuSign Inc 20201006 0 227.58 228.3 218.55 221.2 4659500 221.2 down down correct
DOGZ.US Dogness (International) Corporation 20201006 0 1.06 1.06 1.06 1.06 1800 1.06
DOMO.US Domo Inc 20201006 0 37.54 39.26 37.33 37.95 307400 37.95 up down incorrect
DOOO.US BRP Inc 20201006 0 56.19 56.38 54.57 54.73 85777 54.4602 down down correct
DORM.US Dorman Products Inc 20201006 0 95.69 97.42 94.34 95.17 182398 95.17 down down correct
DOX.US Amdocs Limited 20201006 0 57.76 58.666 57.46 57.65 892194 56.5952 down up incorrect
DOYU.US DouYu International Holdings Limited 20201006 0 13.41 13.59 13.12 13.22 1419200 13.22 down down correct
DPRO.US Draganfly Inc. Common Shares 20201006 0 2.4918 2.5 2.29 2.4475 6682 2.4475 down down correct
DRIO.US DarioHealth Corp 20201006 0 16.46 16.6 15.3 15.34 54600 15.34 down up incorrect
DRMA.US Dermata Therapeutics Inc. Common Stock 20201006 0 50 50 50 50 0 50
DRNA.US Dicerna Pharmaceuticals Inc 20201006 0 19.62 19.63 18.34 18.48 479436 18.48 down down correct
DRRX.US DURECT Corporation 20201006 0 1.9 1.95 1.75 1.75 768800 1.75 down down correct
DRTT.US DIRTT Environmental Solutions Ltd 20201006 0 1.58 1.61 1.5 1.5 54600 1.5 down down correct
DSGX.US The Descartes Systems Group Inc 20201006 0 56.02 56.81 55.28 56.06 71925 56.06 up up correct
DSKE.US Daseke Inc 20201006 0 6.39 6.52 6.05 6.08 343400 6.08 down down correct
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20201006 0 0.195 0.235 0.19 0.19 62432 0.19 down down correct
DSPG.US DSP Group Inc 20201006 0 13.62 13.93 13.21 13.49 82153 13.49 down up incorrect
DSWL.US Deswell Industries Inc 20201006 0 2.7 2.78 2.61 2.61 4620 2.4316 down down correct
DTEA.US DAVIDsTEA Inc 20201006 0 1.15 1.16 1.12 1.16 94200 1.16 up up correct
DTIL.US Precision BioSciences Inc 20201006 0 6.35 6.71 6.26 6.59 714600 6.59 up up correct
DTSS.US Datasea Inc 20201006 0 3.17 3.29 3.17 3.2 5729 3.2 up up correct
DTST.US Data Storage Corporation 20201006 0 0.19 0.19 0.1456 0.1456 762 0.1456 down down correct
DUO.US Fangdd Network Group Ltd 20201006 0 7.7 7.7 6.88 7.01 19714 7.01 down down correct
DUOT.US Duos Technologies Group Inc 20201006 0 3.6645 4.04 3.6645 3.86 17131 3.86 up up correct
DVAX.US Dynavax Technologies Corporation 20201006 0 4.6 4.6598 4.35 4.41 2117331 4.41 down down correct
DVCR.US Diversicare Healthcare Services Inc 20201006 0 1.75 1.75 1.75 1.75 3000 1.75
DWSN.US Dawson Geophysical Company 20201006 0 1.8 2.2 1.79 2.02 453900 2.02 up up correct
DXCM.US DexCom Inc 20201006 0 379.67 389.35 373.41 374.89 911854 374.89 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20201006 0 0.2802 0.2802 0.2525 0.2575 1319408 0.2575 down down correct
DXPE.US DXP Enterprises Inc 20201006 0 18.08 18.68 17.39 17.74 101500 17.74 down down correct
DXYN.US The Dixie Group Inc 20201006 0 0.9 0.94 0.88 0.88 54800 0.88 down up incorrect
DYAI.US Dyadic International Inc 20201006 0 7.35 7.38 7.07 7.14 93138 7.14 down down correct
DYN.US Dyne Therapeutics Inc 20201006 0 18.9 19.27 18.08 18.84 144300 18.84 down down correct
DYNT.US Dynatronics Corporation 20201006 0 0.69 0.71 0.67 0.69 80600 0.69
DZSI.US DZS Inc 20201006 0 9.7 10.49 9.7 10.47 40500 10.47 up up correct
EA.US Electronic Arts Inc 20201006 0 130.36 130.4 124.52 124.84 3753713 124.0573 down down correct
EAST.US Eastside Distilling Inc 20201006 0 1.17 1.24 1.17 1.17 57800 1.17
EBAY.US eBay Inc 20201006 0 51.91 51.91 49.485 49.66 8824842 48.9602 down up incorrect
EBAYL.US eBay Inc. NT 56 20201006 0 25.74 25.78 25.72 25.76 78872 25.0171 up up correct
EBIX.US Ebix Inc 20201006 0 22.17 22.35 20.67 20.78 409750 20.5149 down down correct
EBMT.US Eagle Bancorp Montana Inc 20201006 0 18.56 18.92 18.41 18.6 26233 18.1415 up up correct
EBON.US Ebang International Holdings Inc 20201006 0 9.98 10.12 9.31 9.42 365600 9.42 down down correct
EBSB.US Meridian Bancorp Inc 20201006 0 11.33 11.65 11.16 11.17 112353 10.9427 down down correct
EBTC.US Enterprise Bancorp Inc 20201006 0 22.24 23.1499 21.507 22.25 12815 21.6025 up up correct
ECHO.US Echo Global Logistics Inc 20201006 0 27.43 27.84 25.98 26.06 260866 26.06 down down correct
ECOL.US US Ecology Inc 20201006 0 34.24 34.58 33.3301 33.55 235862 33.55 down down correct
ECOLW.US US Ecology Inc 20201006 0 5.8 6.46 5.8 6.23 3658 6.23 up down incorrect
ECOR.US electroCore Inc 20201006 0 1.89 1.93 1.8 1.81 346101 1.81 down down correct
ECPG.US Encore Capital Group Inc 20201006 0 40.24 40.33 38.25 38.27 267107 38.27 down up incorrect
EDAP.US EDAP TMS S.A 20201006 0 4.7 4.7 4.52 4.565 51179 4.565 down down correct
EDIT.US Editas Medicine Inc 20201006 0 29.18 29.76 28.55 28.76 633800 28.76 down down correct
EDRY.US EuroDry Ltd 20201006 0 4.44 4.68 4.11 4.46 82700 4.46 up up correct
EDSA.US Edesa Biotech Inc 20201006 0 8.08 8.24 7.63 7.8 135600 7.8 down up incorrect
EDTK.US Skillful Craftsman Education Technology Limited 20201006 0 3 3.05 2.81 3.05 29900 3.05 up down incorrect
EDUC.US Educational Development Corporation 20201006 0 18 18 17.155 17.62 38146 16.9104 down down correct
EEFT.US Euronet Worldwide Inc 20201006 0 94.37 94.995 90.355 90.82 449596 90.82 down down correct
EFOI.US Energy Focus Inc 20201006 0 7.09 7.3599 6.98 7.22 49375 7.22 up up correct
EFSC.US Enterprise Financial Services Corp 20201006 0 29.3 30.57 28.9 29.18 121323 28.5724 down down correct
EGAN.US eGain Corporation 20201006 0 15.16 15.8 14.89 15.52 271611 15.52 up down incorrect
EGBN.US Eagle Bancorp Inc 20201006 0 29.4 30.67 29.01 29.49 233344 28.6112 up down incorrect
EGLE.US Eagle Bulk Shipping Inc 20201006 0 18.57 18.77 18.02 18.02 69330 17.1183 down down correct
EGLX.US Enthusiast Gaming Holdings Inc 20201006 0 1.21 1.21 1.1758 1.2017 19782 1.2017 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20201006 0 42.89 43.7 42.315 42.9 172072 42.9 up up correct
EH.US EHang Holdings Limited 20201006 0 8 8.25 8 8.1 71700 8.1 up up correct
EHTH.US eHealth Inc 20201006 0 93.6 94.41 84.78 85.55 2037670 85.55 down down correct
EIGR.US Eiger BioPharmaceuticals Inc 20201006 0 8.4 8.77 8.25 8.38 357100 8.38 down down correct
EIOAX.US EIOAX 20201006 0 9.29 9.29 9.29 9.29 0 9.1065
EIOMX.US EIOMX 20201006 0 9.19 9.19 9.19 9.19 0 8.9635
EKSO.US Ekso Bionics Holdings Inc 20201006 0 4.45 4.59 4.38 4.38 63163 4.38 down up incorrect
ELDN.US Eledon Pharmaceuticals Inc 20201006 0 18.35 18.801 16.51 17.18 30883 17.18 down up incorrect
ELMS.US Forum Merger III Corp 20201006 0 9.781 9.84 9.75 9.75 117031 9.75 down down correct
ELMSW.US Electric Last Mile Solutions Inc 20201006 0 10.3 10.32 10.13 10.22 23800 10.22 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20201006 0 2.74 2.85 2.7 2.72 42965 2.72 down down correct
ELSE.US Electro 20201006 0 3.5 8.8 3.45 8.5 18628830 8.5 up down incorrect
ELTK.US Eltek Ltd 20201006 0 4.7538 5.19 4.7538 5.1 52246 5.1 up up correct
EMCF.US Emclaire Financial Corp 20201006 0 24.6048 24.6048 24.06 24.06 688 22.7695 down down correct
EMKR.US EMCORE Corporation 20201006 0 3.35 3.4 3.27 3.27 26839 3.27 down down correct
EML.US The Eastern Company 20201006 0 21.12 21.2 20.8875 21.17 4656 20.7353 up up correct
ENDP.US Endo International plc 20201006 0 3.79 4.46 3.74 4.25 18676980 4.25 up up correct
ENG.US ENGlobal Corporation 20201006 0 0.82 0.88 0.81 0.83 135600 0.83 up up correct
ENLV.US Enlivex Therapeutics Ltd 20201006 0 14.3 14.55 13.52 14.5 2041666 14.5 up up correct
ENOB.US Enochian Biosciences Inc 20201006 0 3.54 3.6 3.45 3.46 65298 3.46 down down correct
ENPH.US Enphase Energy Inc 20201006 0 98.06 100.28 95.06 98.57 5770036 98.57 up up correct
ENSG.US The Ensign Group Inc 20201006 0 58.5 59.09 57.2047 57.29 258356 57.1422 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20201006 0 47.42 47.6 46.49 47.04 174485 47.04 down down correct
ENTG.US Entegris Inc 20201006 0 78.76 81.76 78.76 80.09 1034856 79.7919 up up correct
ENTX.US Entera Bio Ltd 20201006 0 1.192 1.198 1.13 1.15 33300 1.15 down up incorrect
ENTXW.US Entera Bio Ltd. WT EXP 062723 20201006 0 0.1002 0.125 0.1002 0.125 216 0.125 up up correct
ENVB.US Enveric Biosciences Inc 20201006 0 1.19 1.3501 1.19 1.19 76302 4.76
EOLS.US Evolus Inc 20201006 0 4.63 4.9 4.41 4.44 570700 4.44 down down correct
EPAY.US Bottomline Technologies (de) Inc 20201006 0 43.3 43.84 42.2948 42.73 204401 42.73 down down correct
EPIX.US ESSA Pharma Inc 20201006 0 6.65 6.88 6.42 6.75 28100 6.75 up up correct
EPSN.US Epsilon Energy Ltd 20201006 0 3.05 3.18 3.05 3.05 18019 3.05
EPZM.US Epizyme Inc 20201006 0 12.47 12.61 11.94 12.06 1006760 12.06 down down correct
EQ.US Equillium Inc 20201006 0 6.35 6.39 5.96 6.15 190910 6.15 down down correct
EQBK.US Equity Bancshares Inc 20201006 0 16.42 16.485 15.7 16.17 72503 16.1324 down down correct
EQIX.US Equinix Inc. (REIT) 20201006 0 787.42 796.94 775 790.83 394678 775.9786 up up correct
EQOS.US Diginex Limited 20201006 0 7.6 7.6837 6.8234 7 77004 7 down up incorrect
ERES.US East Resources Acquisition Company 20201006 0 9.74 9.74 9.73 9.73 500 9.73 down down correct
ERESU.US East Resources Acquisition Company 20201006 0 10.04 10.09 10 10.01 43400 10.01 down down correct
ERESW.US East Resources Acquisition Company 20201006 0 0.66 0.66 0.6101 0.6102 31187 0.6102 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20201006 0 10.84 10.855 10.62 10.67 4972198 10.4654 down down correct
ERIE.US Erie Indemnity Company 20201006 0 219.16 221.73 216.51 218.54 52516 212.5023 down up incorrect
ERII.US Energy Recovery Inc 20201006 0 8.67 8.68 8.45 8.47 191334 8.47 down down correct
ERYP.US ERYTECH Pharma S.A 20201006 0 6 6.59 6 6.59 1150 6.59 up up correct
ESBK.US Elmira Savings Bank 20201006 0 10.96 10.96 10.645 10.69 4110 10.1662 down down correct
ESCA.US Escalade Incorporated 20201006 0 20.48 20.5 19.32 19.66 110624 19.0184 down down correct
ESEA.US Euroseas Ltd 20201006 0 2.65 2.87 2.54 2.63 275200 2.63 down down correct
ESGR.US Enstar Group Limited 20201006 0 169.79 171.99 165.04 169.19 31800 169.19 down down correct
ESGRO.US Enstar Group Limited 20201006 0 26.45 26.6728 26.44 26.5 12742 24.4538 up up correct
ESGRP.US Enstar Group Limited 20201006 0 27.1 27.29 27.01 27.25 20249 25.2478 up up correct
ESLT.US Elbit Systems Ltd 20201006 0 124.91 125.115 123 123 10750 121.0719 down down correct
ESPR.US Esperion Therapeutics Inc 20201006 0 35.66 35.97 34.5 34.76 459406 34.76 down down correct
ESQ.US Esquire Financial Holdings Inc 20201006 0 16.02 16.34 15.765 15.81 41000 15.81 down down correct
ESSA.US ESSA Bancorp Inc 20201006 0 12.35 12.985 12.25 12.75 13880 12.3031 up up correct
ESSC.US East Stone Acquisition Corporation 20201006 0 9.79 9.82 9.79 9.82 18600 9.82 up up correct
ESSCR.US East Stone Acquisition Corporation 20201006 0 0.22 0.2399 0.21 0.2399 17103 0.2399 up up correct
ESSCU.US East Stone Acquisition Corporation 20201006 0 10.12 10.152 10.096 10.13 32800 10.13 up up correct
ESSCW.US East Stone Acquisition Corporation 20201006 0 0.1655 0.18 0.1502 0.1699 95676 0.1699 up up correct
ESTA.US Establishment Labs Holdings Inc 20201006 0 18.37 18.88 17.41 17.41 13600 17.41 down down correct
ESXB.US Community Bankers Trust Corporation 20201006 0 5.23 5.34 5.12 5.14 38707 4.9592 down down correct
ET.US PE 20201006 0 20 20 19.5001 19.67 121777 18.4403 down down correct
ETAC.US E.Merge Technology Acquisition Corp 20201006 0 9.75 9.75 9.75 9.75 1200 9.75
ETACU.US E.Merge Technology Acquisition Corp 20201006 0 10 10.05 10 10.035 6200 10.035 up up correct
ETACW.US E.Merge Technology Acquisition Corp 20201006 0 0.9399 1.1 0.9 0.9499 243912 0.9499 up down incorrect
ETNB.US 89bio Inc 20201006 0 25.72 25.87 23.53 23.79 139200 23.79 down down correct
ETON.US Eton Pharmaceuticals Inc 20201006 0 6.85 6.99 6.63 6.65 320600 6.65 down down correct
ETSY.US Etsy Inc 20201006 0 137 139.26 134.1 134.56 3046548 134.56 down down correct
ETTX.US Entasis Therapeutics Holdings Inc 20201006 0 2.24 2.25 2.08 2.09 219012 2.09 down down correct
EVBG.US Everbridge Inc 20201006 0 124.96 127.35 118.61 120.23 456600 120.23 down down correct
EVER.US EverQuote Inc 20201006 0 38.51 40.085 38.51 39.4 260500 39.4 up up correct
EVFM.US Evofem Biosciences Inc 20201006 0 2.75 2.82 2.6 2.7 3649156 2.7 down up incorrect
EVGN.US Evogene Ltd 20201006 0 4.26 4.35 3.91 3.96 884700 3.96 down down correct
EVK.US Ever 20201006 0 0.89 0.949 0.85 0.8937 62633 0.8937 up down incorrect
EVLO.US Evelo Biosciences Inc 20201006 0 5.13 5.42 5 5.11 101300 5.11 down up incorrect
EVLV.US Newhold Investment Corp 20201006 0 9.85 9.88 9.73 9.74 18887 9.74 down down correct
EVOK.US Evoke Pharma Inc 20201006 0 4.51 4.6 4.407 4.41 168300 4.41 down down correct
EVOL.US Evolving Systems Inc 20201006 0 1.13 1.15 1.13 1.14 8300 1.14 up up correct
EVOP.US EVO Payments Inc 20201006 0 24.98 25.48 24.21 24.31 290100 24.31 down up incorrect
EWBC.US East West Bancorp Inc 20201006 0 36.05 37.49 35.69 35.77 1257947 34.8599 down down correct
EXAS.US Exact Sciences Corporation 20201006 0 106.91 107.8699 102.52 103.75 1775105 103.75 down down correct
EXC.US Exelon Corporation 20201006 0 36.7 37.83 36.69 37.17 5710893 35.6201 up up correct
EXEL.US Exelixis Inc 20201006 0 24.03 24.35 23.48 23.51 1270100 23.51 down up incorrect
EXLS.US ExlService Holdings Inc 20201006 0 68.18 69.28 67.63 68.23 189320 68.23 up up correct
EXPD.US Expeditors International of Washington Inc 20201006 0 91.3 91.36 89.2 89.32 808941 87.9817 down down correct
EXPE.US Expedia Group Inc 20201006 0 92.89 95.57 91.4866 91.87 2154047 91.87 down down correct
EXPI.US eXp World Holdings Inc 20201006 0 50.985 53.17 49.59 51.15 1196153 25.5315 up up correct
EXPO.US Exponent Inc 20201006 0 71.59 72.9 70.75 71.87 298054 71.1475 up up correct
EXTR.US Extreme Networks Inc 20201006 0 4.11 4.15 3.96 3.99 729200 3.99 down down correct
EYE.US National Vision Holdings Inc 20201006 0 41.22 41.697 39.27 39.33 313000 39.33 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20201006 0 3.86 3.97 3.86 3.88 7205 3.88 up down incorrect
EYEN.US Eyenovia Inc 20201006 0 3.31 3.43 3.26 3.29 174300 3.29 down down correct
EYES.US Second Sight Medical Products Inc 20201006 0 0.89 0.9399 0.8842 0.8891 289221 0.8891 down down correct
EYESW.US Second Sight Medical Products Inc. Warrants 20201006 0 0.0685 0.0686 0.0685 0.0685 5188 0.0685
EYPT.US EyePoint Pharmaceuticals Inc 20201006 0 0.5174 0.5387 0.495 0.5 787792 5 down down correct
EZPW.US EZCORP Inc 20201006 0 5.17 5.42 5.17 5.31 640855 5.31 up up correct
FAMI.US Farmmi Inc 20201006 0 0.87 0.9 0.75 0.76 726500 0.76 down down correct
FANG.US Diamondback Energy Inc 20201006 0 31.63 32.43 29.03 29.21 3605316 28.2781 down down correct
FANH.US Fanhua Inc 20201006 0 16.51 16.92 16.41 16.64 83011 15.3329 up down incorrect
FARM.US Farmer Bros. Co 20201006 0 4.72 4.73 4.46 4.46 73656 4.46 down down correct
FARO.US FARO Technologies Inc 20201006 0 62.89 64.62 62.28 62.56 112417 62.56 down down correct
FAST.US Fastenal Company 20201006 0 45.7 46.14 45.03 45.13 3647129 43.566 down down correct
FAT.US FAT Brands Inc 20201006 0 5.41 5.41 4.71 4.9359 47734 4.7104 down up incorrect
FATBP.US FAT Brands Inc 20201006 0 14.855 14.855 14.855 14.855 1300 13.0384
FATBW.US FAT Brands Inc 20201006 0 1.4 1.4 1.4 1.4 60 1.4
FATE.US Fate Therapeutics Inc 20201006 0 41.8 42.55 41.38 41.56 858748 41.56 down down correct
FB.US Meta Platforms Inc. 20201006 0 261.78 265.69 258.24 258.66 18696920 258.66 down down correct
FBIO.US Fortress Biotech Inc 20201006 0 4.27 4.34 4.1 4.12 1054800 4.12 down down correct
FBIOP.US Fortress Biotech Inc 20201006 0 18.95 18.99 18.9 18.9 10060 16.6556 down up incorrect
FBIZ.US First Business Financial Services Inc 20201006 0 14.85 15.29 14.55 15 27043 14.4539 up up correct
FBMS.US The First Bancshares Inc 20201006 0 22.75 23.05 22.045 22.28 93229 21.8357 down down correct
FBNC.US First Bancorp 20201006 0 22.49 23.11 21.785 22.23 103174 21.7999 down down correct
FBRX.US Forte Biosciences Inc 20201006 0 44.7 47.53 43.34 46.13 29246 46.13 up up correct
FCAP.US First Capital Inc 20201006 0 56.1 56.1 56.1 56.1 1456 54.6259
FCBC.US First Community Bankshares Inc 20201006 0 19.19 19.425 18.68 18.74 34252 17.8452 down down correct
FCCO.US First Community Corporation 20201006 0 13.55 13.9 13.405 13.71 31810 13.2551 up up correct
FCCY.US 1st Constitution Bancorp 20201006 0 12.09 12.44 12.09 12.22 5578 11.9062 up up correct
FCEL.US FuelCell Energy Inc 20201006 0 1.95 2.02 1.85 1.92 30003381 1.92 down up incorrect
FCFS.US FirstCash Inc 20201006 0 60.4 60.65 58.76 59.27 247819 58.1014 down down correct
FCNCA.US First Citizens BancShares Inc 20201006 0 344.09 354.8 336.19 341.8 30496 340.7553 down down correct
FCNCP.US First Citizens BancShares Inc 20201006 0 27.05 27.54 27.05 27.44 19700 25.7639 up up correct
FCRD.US First Eagle Alternative Capital BDC Inc 20201006 0 2.46 2.47 2.41 2.43 35600 2.1601 down down correct
FCREX.US FCREX 20201006 0 12.36 12.36 12.36 12.36 0 11.5597
FCRIX.US FCRIX 20201006 0 12.39 12.39 12.39 12.39 0 11.5511
FCRUX.US FCRUX 20201006 0 12.35 12.35 12.35 12.35 0 12.35
FDBC.US Fidelity D & D Bancorp Inc 20201006 0 48.675 48.675 46.28 46.65 1925 45.3583 down down correct
FDUS.US Fidus Investment Corporation 20201006 0 10.5 10.62 10.36 10.4 141046 9.2541 down down correct
FDUSG.US FDUSG 20201006 0 24.35 24.65 24.21 24.65 7700 23.06 up up correct
FDUSZ.US Fidus Investment Corporation 20201006 0 24.85 24.85 24.74 24.74 11000 22.986 down up incorrect
FEIM.US Frequency Electronics Inc 20201006 0 9.97 10.25 9.8194 10.02 14034 10.02 up up correct
FELE.US Franklin Electric Co. Inc 20201006 0 61 62.91 60.505 62.12 245808 61.4409 up up correct
FENC.US Fennec Pharmaceuticals Inc 20201006 0 6.82 7.15 6.71 7.045 300063 7.045 up up correct
FEYE.US Mandiant Inc 20201006 0 12.7 13.06 12.64 12.66 2083752 12.66 down down correct
FFBC.US First Financial Bancorp 20201006 0 13.3 13.9 13.16 13.23 738434 12.5558 down down correct
FFBW.US FFBW Inc 20201006 0 9.25 9.5 9.25 9.28 5200 9.28 up up correct
FFHL.US Fuwei Films (Holdings) Co. Ltd 20201006 0 3.98 4.145 3.98 4.14 25055 4.14 up up correct
FFIC.US Flushing Financial Corporation 20201006 0 11.68 12 11.52 11.55 127106 11.0005 down down correct
FFIE.US Faraday Future Intelligent Electric Inc 20201006 0 9.77 9.77 9.76 9.76 16500 9.76 down down correct
FFIN.US First Financial Bankshares Inc 20201006 0 30 31.08 29.79 29.86 504467 29.3966 down up incorrect
FFIV.US F5 Networks Inc 20201006 0 126.38 128.2 125.085 125.42 512557 125.42 down down correct
FFNW.US First Financial Northwest Inc 20201006 0 9.31 9.35 9.11 9.2 7338 8.8557 down up incorrect
FFWM.US First Foundation Inc 20201006 0 13.95 14.37 13.865 13.87 176997 13.5997 down down correct
FGBI.US First Guaranty Bancshares Inc 20201006 0 12.75 13 12.75 12.84 6343 11.194 up down incorrect
FGEN.US FibroGen Inc 20201006 0 44.07 44.79 42.55 42.63 393992 42.63 down up incorrect
FGF.US FG Financial Group Inc 20201006 0 3.71 4.04 3.69 3.75 1280 3.75 up up correct
FGFPP.US FG Financial Group Inc 20201006 0 24.16 24.16 24.16 24.16 200 21.8501
FHB.US First Hawaiian Inc 20201006 0 15.52 16.195 15.39 15.55 1612873 14.7932 up up correct
FIBK.US First Interstate BancSystem Inc 20201006 0 34.5 36 34.27 34.87 345046 33.2042 up up correct
FINW.US FinWise Bancorp Common Stock 20201006 0 163.35 163.35 163.35 163.35 0 163.35
FISI.US Financial Institutions Inc 20201006 0 16.65 17.36 16.18 16.73 68520 15.9715 up up correct
FISV.US Fiserv Inc 20201006 0 102.66 104.74 101.8612 102.36 4581510 102.36 down down correct
FITB.US Fifth Third Bancorp 20201006 0 23.12 23.625 22.39 22.52 6100567 21.8293 down down correct
FITBI.US Fifth Third Bancorp 20201006 0 27.24 27.422 26.97 27.2 76994 25.6776 down down correct
FITBO.US Fifth Third Bancorp 20201006 0 26.78 26.78 26.5 26.6 23300 25.4113 down up incorrect
FITBP.US Fifth Third Bancorp 20201006 0 26.69 26.71 26.59 26.65 11700 25.2058 down down correct
FIVE.US Five Below Inc 20201006 0 130.74 131.35 124.48 125.35 1019803 125.35 down down correct
FIVN.US Five9 Inc 20201006 0 133 138 133 135.87 756073 135.87 up up correct
FIXX.US Homology Medicines Inc 20201006 0 11.72 11.751 11.03 11.15 474300 11.15 down down correct
FIZZ.US National Beverage Corp 20201006 0 70.69 74.64 70.69 74.22 686592 32.8312 up up correct
FKWL.US Franklin Wireless Corp 20201006 0 16.51 16.51 16.1 16.1 5809 16.1 down down correct
FLDM.US Fluidigm Corporation 20201006 0 8.74 9.01 8.27 8.52 3158404 8.52 down down correct
FLEX.US Flex Ltd 20201006 0 11.65 12.15 11.56 11.79 2875175 11.79 up up correct
FLGT.US Fulgent Genetics Inc 20201006 0 47 47.19 43.51 44.52 1073000 44.52 down down correct
FLIC.US The First of Long Island Corporation 20201006 0 15.95 16.68 15.83 16.13 67560 15.3522 up up correct
FLL.US Full House Resorts Inc 20201006 0 2.29 2.54 2.28 2.32 286600 2.32 up up correct
FLMN.US Falcon Minerals Corporation 20201006 0 2.49 2.58 2.43 2.43 246467 2.1323 down down correct
FLMNW.US Falcon Minerals Corporation WT EXP 072122 20201006 0 0.065 0.07 0.065 0.07 7662 0.07 up up correct
FLNT.US Fluent Inc 20201006 0 2.69 2.73 2.55 2.61 182500 2.61 down down correct
FLUX.US Flux Power Holdings Inc 20201006 0 8 8.74 7.15 7.77 837848 7.77 down down correct
FLWS.US 1 20201006 0 27.08 27.12 25.55 25.89 673871 25.89 down up incorrect
FLXN.US Flexion Therapeutics Inc 20201006 0 10.45 10.65 10.05 10.2 668227 10.2 down down correct
FLXS.US Flexsteel Industries Inc 20201006 0 27.06 27.14 25.3906 25.41 51957 24.8746 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20201006 0 20.55 20.88 20.15 20.15 10280 19.4393 down down correct
FMBH.US First Mid Bancshares Inc 20201006 0 26.89 28.38 26.205 26.74 19954 25.8504 down down correct
FMBI.US First Midwest Bancorp Inc 20201006 0 11.73 12.12 11.51 11.6 1334384 11.1739 down down correct
FMBIO.US First Midwest Bancorp Inc 20201006 0 27.25 27.33 27.11 27.28 20700 25.2235 up up correct
FMBIP.US First Midwest Bancorp Inc 20201006 0 26.8 27.1 26.75 27.1 16392 25.0485 up up correct
FMNB.US Farmers National Banc Corp 20201006 0 11.67 12 11.53 11.61 63615 11.1992 down down correct
FMTX.US Forma Therapeutics Holdings Inc 20201006 0 49.24 50.107 48.175 48.93 97500 48.93 down up incorrect
FNCB.US FNCB Bancorp Inc 20201006 0 6.05 6.1 5.77 5.77 9960 5.5317 down down correct
FNHC.US FedNat Holding Company 20201006 0 6.14 6.14 5.88 5.91 72463 5.8274 down down correct
FNKO.US Funko Inc 20201006 0 5.94 6.24 5.86 5.96 581100 5.96 up up correct
FNLC.US The First Bancorp Inc 20201006 0 21.91 22.23 21.53 21.53 11771 20.5951 down down correct
FNWB.US First Northwest Bancorp 20201006 0 10.01 11.05 10.01 10.21 8598 10.0228 up up correct
FNWD.US Finward Bancorp Common Stock 20201006 0 32.9 32.9 32.9 32.9 500 31.9184
FOCS.US Focus Financial Partners Inc 20201006 0 33.54 35.19 33.35 34.15 356400 34.15 up up correct
FOLD.US Amicus Therapeutics Inc 20201006 0 14.6 14.81 14.34 14.38 2599745 14.38 down down correct
FONR.US FONAR Corporation 20201006 0 22.32 22.47 21.51 21.69 11032 21.69 down up incorrect
FORD.US Forward Industries Inc 20201006 0 1.47 1.5 1.44 1.44 70720 1.44 down up incorrect
FORM.US FormFactor Inc 20201006 0 26.38 26.81 25.895 26.23 519843 26.23 down down correct
FORR.US Forrester Research Inc 20201006 0 33.99 34.38 32.25 33.37 63300 33.37 down down correct
FOSL.US Fossil Group Inc 20201006 0 6.5 6.85 6.28 6.31 1832450 6.31 down up incorrect
FOX.US Fox Corporation 20201006 0 28.97 29.18 28.01 28.12 1452392 27.7629 down down correct
FOXA.US Fox Corporation 20201006 0 28.78 29.06 27.81 27.92 3580634 27.5885 down up incorrect
FOXF.US Fox Factory Holding Corp 20201006 0 81.95 83.36 80.35 80.99 242586 80.99 down down correct
FPAY.US FlexShopper Inc 20201006 0 1.77 1.8 1.77 1.77 37588 1.77
FRAF.US Franklin Financial Services Corporation 20201006 0 22.63 23.21 21.49 21.49 4533 20.3708 down down correct
FRBA.US First Bank 20201006 0 6.72 7.02 6.58 6.81 40148 6.7098 up up correct
FRBK.US Republic First Bancorp Inc 20201006 0 2.1 2.15 2.05 2.07 131600 2.07 down down correct
FREE.US Whole Earth Brands Inc 20201006 0 8.44 8.52 8.18 8.32 444500 8.32 down down correct
FREEW.US FREEW 20201006 0 0.93 0.9325 0.91 0.92 29655 0.92 down down correct
FREQ.US Frequency Therapeutics Inc 20201006 0 19.46 20.6 19.46 19.97 160800 19.97 up up correct
FRG.US Franchise Group Inc 20201006 0 27.66 27.95 26.23 26.47 180200 25.3087 down up incorrect
FRGAP.US Franchise Group Inc 20201006 0 25 25 24.75 24.87 21200 23.1341 down down correct
FRGI.US Fiesta Restaurant Group Inc 20201006 0 9.05 10.22 9.04 9.59 216289 9.59 up down incorrect
FRHC.US Freedom Holding Corp 20201006 0 24.88 25.84 24.77 25.47 444937 25.47 up up correct
FRLN.US Freeline Therapeutics Holdings plc 20201006 0 15.63 15.8265 15.6 15.805 2619 15.805 up down incorrect
FRME.US First Merchants Corporation 20201006 0 25.5 26.32 25.0532 25.31 194906 24.4601 down up incorrect
FROG.US JFrog Ltd 20201006 0 78.64 78.99 74.1071 74.62 503205 74.62 down down correct
FROPX.US FROPX 20201006 0 17.46 17.46 17.46 17.46 0 15.4057
FRPH.US FRP Holdings Inc 20201006 0 43.35 43.96 42.65 43.53 17400 43.53 up down incorrect
FRPT.US Freshpet Inc 20201006 0 116.7 118.62 115.61 116.58 294589 116.58 down down correct
FRST.US Primis Financial Corp 20201006 0 9.6 9.83 9.38 9.5 55158 9.1522 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20201006 0 0.9 0.929 0.87 0.88 635400 0.88 down down correct
FRTA.US Forterra Inc 20201006 0 12.9 13.41 12.81 13.04 799300 13.04 up up correct
FSBW.US FS Bancorp Inc 20201006 0 43.52 44.36 42.73 43.38 11745 21.2808 down up incorrect
FSEA.US First Seacoast Bancorp 20201006 0 8.18 8.18 7.88 7.88 1200 7.88 down down correct
FSFG.US First Savings Financial Group Inc 20201006 0 54.33 54.33 51.1001 52.19 6895 17.0722 down down correct
FSLR.US First Solar Inc 20201006 0 72.58 75.57 71.8 73.44 2498737 73.44 up up correct
FSTR.US L.B. Foster Company 20201006 0 14.55 16.08 14.46 15.45 70532 15.45 up down incorrect
FSTX.US F 20201006 0 1.32 1.37 1.31 1.34 30058 5.36 up up correct
FSV.US FirstService Corporation 20201006 0 134.18 134.37 132.28 133.12 30606 132.5212 down down correct
FTDR.US Frontdoor Inc 20201006 0 41.6 42.45 41.32 41.64 308700 41.64 up up correct
FTEK.US Fuel Tech Inc 20201006 0 0.79 0.8399 0.78 0.81 70528 0.81 up up correct
FTFT.US Future FinTech Group Inc 20201006 0 2.33 2.33 2.205 2.24 21335 2.24 down down correct
FTHM.US Fathom Holdings Inc 20201006 0 18.61 18.75 17.97 18.09 86800 18.09 down down correct
FTNT.US Fortinet Inc 20201006 0 119.73 121.31 117.92 118.3 1013862 118.3 down down correct
FTRP.US Field Trip Health Ltd. Common Shares 20201006 0 2.269 2.269 2.269 2.269 1000 2.269
FULC.US Fulcrum Therapeutics Inc 20201006 0 8.55 8.68 8.35 8.48 96700 8.48 down down correct
FULT.US Fulton Financial Corporation 20201006 0 10.16 10.445 9.995 10.03 996941 9.596 down down correct
FUNC.US First United Corporation 20201006 0 12.08 12.7 12.0201 12.38 12800 11.8543 up up correct
FUND.US Sprott Focus Trust Inc 20201006 0 6 6.08 5.9765 5.99 232959 5.3133 down up incorrect
FUSB.US First US Bancshares Inc 20201006 0 7.08 7.1 6.7829 6.8 1768 6.7004 down down correct
FUSN.US Fusion Pharmaceuticals Inc 20201006 0 11.75 11.96 11.6 11.78 8570 11.78 up up correct
FUTU.US Futu Holdings Limited 20201006 0 28 30.2 27.97 28.61 1977600 28.61 up up correct
FUV.US Arcimoto Inc 20201006 0 6.35 6.35 6.05 6.13 394020 6.13 down up incorrect
FVCB.US FVCBankcorp Inc 20201006 0 10.5 11.12 10.35 10.86 26400 10.86 up up correct
FVE.US Five Star Senior Living Inc 20201006 0 5 5.05 4.89 4.89 72700 4.89 down down correct
FWBI.US First Wave BioPharma Inc 20201006 0 0.7325 0.76 0.7325 0.745 84784 0.745 up up correct
FWONA.US Formula One Group 20201006 0 34.59 35.11 34.44 34.58 112600 34.58 down down correct
FWONK.US Formula One Group 20201006 0 37.82 38.09 37.34 37.54 737500 37.54 down down correct
FWRD.US Forward Air Corporation 20201006 0 60.82 61.25 59.71 59.93 414609 59.2231 down up incorrect
FXNC.US First National Corporation 20201006 0 14.25 14.25 13.69 13.69 951 13.2731 down up incorrect
GABC.US German American Bancorp Inc 20201006 0 28.55 29.2 28.2 28.41 54479 27.6394 down down correct
GAIA.US Gaia Inc 20201006 0 10.09 10.38 9.97 9.99 27269 9.99 down down correct
GAIN.US Gladstone Investment Corporation 20201006 0 9.14 9.18 9.06 9.07 110143 8.2658 down down correct
GALT.US Galectin Therapeutics Inc 20201006 0 2.71 2.79 2.61 2.74 328300 2.74 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20201006 0 7.35 7.41 6.81 6.85 23796 6.85 down down correct
GAN.US GAN Limited 20201006 0 18.3 18.6799 17.45 17.59 1487005 17.59 down down correct
GASS.US StealthGas Inc 20201006 0 2.95 2.97 2.9 2.9 20300 2.9 down down correct
GBCI.US Glacier Bancorp Inc 20201006 0 35 36.36 34.74 34.98 367657 33.5711 down down correct
GBDC.US Golub Capital BDC Inc 20201006 0 13.76 13.82 13.5585 13.6 231451 12.3409 down down correct
GBIO.US Generation Bio Co 20201006 0 30.22 30.245 28.21 29.56 109700 29.56 down up incorrect
GBLI.US Global Indemnity Group LLC 20201006 0 21.58 21.91 20.81 21.21 42890 20.2718 down down correct
GBLIL.US Global Indemnity Limited SUB NT 47 20201006 0 25.935 26.05 25.8 25.92 10742 24.0504 down up incorrect
GBT.US Global Blood Therapeutics Inc 20201006 0 63.05 64.09 60.87 61.81 907700 61.81 down down correct
GCBC.US Greene County Bancorp Inc 20201006 0 22.395 22.395 21.86 21.86 2636 21.381 down down correct
GCMG.US GCM Grosvenor Inc 20201006 0 10.38 10.38 10.34 10.35 330200 10.0614 down down correct
GCREX.US Griffin Institutional Access Real Estate 20201006 0 24.08 24.08 24.08 24.08 0 22.5494
GDEN.US Golden Entertainment Inc 20201006 0 14.19 14.51 13.74 13.78 151750 13.78 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20201006 0 9.7 9.7 9.7 9.7 0 9.7
GDRX.US GoodRx Holdings Inc 20201006 0 53.78 57.17 51.394 57.16 2512600 57.16 up up correct
GDS.US GDS Holdings Limited 20201006 0 83.94 86.7 83.85 85.96 1212200 85.96 up up correct
GDYN.US Grid Dynamics Holdings Inc 20201006 0 8.4 8.4 7.96 8.08 647200 8.08 down down correct
GECC.US Great Elm Capital Corporation 20201006 0 3.11 3.11 2.91 2.95 404446 2.5591 down down correct
GECCM.US GECCM 20201006 0 21.85 22 21.85 22 2228 22 up down incorrect
GECCN.US Great Elm Capital 20201006 0 22.64 22.64 21.938 22.05 1600 20.3085 down down correct
GEG.US Great Elm Group Inc 20201006 0 2.48 2.48 2.39 2.41 2963 2.41 down up incorrect
GENC.US Gencor Industries Inc 20201006 0 11.66 11.85 11.5 11.53 19000 11.53 down down correct
GENE.US Genetic Technologies Limited 20201006 0 3.33 3.3899 3.31 3.31 264489 3.31 down down correct
GEOS.US Geospace Technologies Corporation 20201006 0 6.28 6.47 6.17 6.17 48200 6.17 down up incorrect
GERN.US Geron Corporation 20201006 0 1.94 2.04 1.935 1.97 2958798 1.97 up up correct
GEVO.US Gevo Inc 20201006 0 0.97 1.04 0.96 0.9841 8551112 0.9841 up up correct
GFED.US Guaranty Federal Bancshares Inc 20201006 0 14.06 14.1101 14.05 14.11 1156 13.7091 up down incorrect
GFN.US General Finance Corporation 20201006 0 6.58 6.65 6.3 6.45 14398 6.45 down down correct
GGAL.US Grupo Financiero Galicia S.A 20201006 0 7.17 7.39 6.88 6.91 1104835 6.7826 down down correct
GH.US Guardant Health Inc 20201006 0 111 112.38 109.4 109.89 501700 109.89 down up incorrect
GHSI.US Guardion Health Sciences Inc 20201006 0 1.32 1.35 1.26 1.266 465917 1.266 down down correct
GIFI.US Gulf Island Fabrication Inc 20201006 0 3.54 3.6 3.44 3.44 43500 3.44 down down correct
GIGM.US GigaMedia Limited 20201006 0 2.92 2.92 2.81 2.82 5500 2.82 down down correct
GIII.US G 20201006 0 15.03 15.1 14.17 14.26 644613 14.26 down down correct
GILD.US Gilead Sciences Inc 20201006 0 63.79 63.79 62.35 62.52 8398061 59.2877 down down correct
GILT.US Gilat Satellite Networks Ltd 20201006 0 5.4 5.49 5.21 5.41 2207373 4.6692 up up correct
GIREX.US Griffin Institutional Access Real Estate 20201006 0 25.01 25.01 25.01 25.01 0 23.42
GLAD.US Gladstone Capital Corporation 20201006 0 7.68 7.72 7.61 7.61 77231 6.9202 down down correct
GLADL.US GLADL 20201006 0 24.86 24.86 24.472 24.85 6500 23.26 down down correct
GLBFX.US GL Beyond Income Fund 20201006 0 0.78 0.78 0.78 0.78 0 0.78
GLBS.US Globus Maritime Limited 20201006 0 0.119 0.1277 0.117 0.1218 15362702 12.18 up up correct
GLBZ.US Glen Burnie Bancorp 20201006 0 10.1221 10.1221 10.1221 10.1221 21 9.7697
GLDD.US Great Lakes Dredge & Dock Corporation 20201006 0 10 10.28 9.97 10.095 394102 10.095 up up correct
GLG.US TD Holdings Inc 20201006 0 2.66 2.75 2.63 2.73 96092 2.73 up down incorrect
GLMD.US Galmed Pharmaceuticals Ltd 20201006 0 3.64 3.64 3.28 3.36 94108 3.36 down down correct
GLNG.US Golar LNG Limited 20201006 0 7.75 7.88 7.07 7.19 2000598 7.19 down up incorrect
GLPG.US Galapagos NV 20201006 0 144.48 146.02 142 142.5 121143 142.5 down down correct
GLPI.US Gaming and Leisure Properties Inc 20201006 0 37.77 37.87 36.73 37.41 1168105 35.0706 down up incorrect
GLRE.US Greenlight Capital Re Ltd 20201006 0 7.1 7.13 6.86 6.94 98921 6.94 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20201006 0 24.82 24.82 24.82 24.82 0 23.2421
GLSI.US Greenwich LifeSciences Inc 20201006 0 4.341 4.5 4.27 4.5 2250 4.5 up up correct
GLYC.US GlycoMimetics Inc 20201006 0 3.58 3.58 3.32 3.41 739500 3.41 down down correct
GMBL.US Esports Entertainment Group Inc 20201006 0 4.3 4.77 4.275 4.47 348637 4.47 up down incorrect
GMBLW.US Esports Entertainment Group Inc 20201006 0 2.5 2.52 2.4999 2.52 9733 2.52 up down incorrect
GMDA.US Gamida Cell Ltd 20201006 0 4.55 4.75 4.35 4.6 1446500 4.6 up up correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20201006 0 24.54 24.54 24.54 24.54 0 22.9801
GMTX.US Gemini Therapeutics Inc 20201006 0 11.045 11.045 11 11 1414 11 down down correct
GNCA.US Genocea Biosciences Inc 20201006 0 2.43 2.45 2.38 2.39 166700 2.39 down down correct
GNFT.US Genfit SA 20201006 0 4.61 4.61 4.53 4.59 22100 4.59 down down correct
GNLN.US Greenlane Holdings Inc 20201006 0 2.37 2.42 2.277 2.29 50400 2.29 down down correct
GNPX.US Genprex Inc 20201006 0 3.55 3.65 3.51 3.52 409590 3.52 down down correct
GNSS.US Genasys Inc 20201006 0 6.36 6.4 6.11 6.31 134700 6.31 down down correct
GNTX.US Gentex Corporation 20201006 0 26.68 27.215 26.37 26.59 1678080 26.1063 down down correct
GNTY.US Guaranty Bancshares Inc 20201006 0 26.23 27.615 25.54 26.6 12726 23.4652 up up correct
GNUS.US Genius Brands International Inc 20201006 0 1.205 1.24 1.15 1.16 18884400 1.16 down up incorrect
GO.US Grocery Outlet Holding Corp 20201006 0 41.27 41.65 40.714 41.57 767800 41.57 up up correct
GOCO.US GoHealth Inc 20201006 0 15 15.1773 13.91 14 1262789 14 down down correct
GOEV.US Canoo Inc 20201006 0 10.74 10.8 10.39 10.56 1447069 10.56 down down correct
GOEVW.US Canoo Holdings Ltd 20201006 0 2.01 2.0498 1.72 1.77 1192670 1.77 down down correct
GOGL.US Golden Ocean Group Limited 20201006 0 4.12 4.12 3.98 4.04 847861 3.4464 down down correct
GOGO.US Gogo Inc 20201006 0 10.4 10.65 9.91 10.11 3288803 10.11 down down correct
GOOD.US Gladstone Commercial Corporation 20201006 0 17.72 17.9 17.3609 17.46 142688 15.9403 down down correct
GOODN.US Gladstone Commercial Corporation 20201006 0 25.05 25.1 25 25 22300 23.109 down down correct
GOOG.US Alphabet Inc 20201006 0 1475.58 1486.76 1448.59 1453.44 1245423 1453.44 down up incorrect
GOOGL.US Alphabet Inc 20201006 0 1475.5 1484.52 1445.01 1451.02 1304752 1451.02 down down correct
GOSS.US Gossamer Bio Inc 20201006 0 12.16 12.78 12.16 12.37 305600 12.37 up down incorrect
GOVX.US GeoVax Labs Inc 20201006 0 2.94 2.94 2.75 2.77 58220 2.77 down up incorrect
GP.US GreenPower Motor Company Inc 20201006 0 13.15 13.75 12.2501 12.5 495683 12.5 down down correct
GPP.US Green Plains Partners LP 20201006 0 7.405 7.4553 7.2101 7.2101 24229 6.6938 down down correct
GPRE.US Green Plains Inc 20201006 0 16.15 16.24 15.75 15.76 447135 15.76 down down correct
GPRO.US GoPro Inc 20201006 0 4.75 5.09 4.72 4.96 4781419 4.96 up up correct
GRAY.US Graybug Vision Inc 20201006 0 13.33 13.34 13.01 13.3 36400 13.3 down up incorrect
GRBK.US Green Brick Partners Inc 20201006 0 17.38 17.83 17.18 17.21 446705 17.21 down down correct
GRCY.US Greencity Acquisition Corporation 20201006 0 9.871 9.871 9.85 9.85 3200 9.85 down up incorrect
GRCYU.US Greencity Acquisition Corporation 20201006 0 10 10.05 10 10 1500 10
GRCYW.US Greencity Acquisition Corporation 20201006 0 0.19 0.19 0.18 0.18 2200 0.18 down down correct
GREE.US Greenidge Generation Holdings Inc 20201006 0 15.913 16 15.3913 15.8261 12328 15.8261 down down correct
GRFS.US Grifols S.A 20201006 0 17.9 18.22 17.83 17.93 1435879 17.2522 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20201006 0 25.34 25.34 25.34 25.34 0 23.7291
GRIL.US Muscle Maker Inc 20201006 0 1.64 1.87 1.63 1.69 1333900 1.69 up up correct
GRIN.US Grindrod Shipping Holdings Ltd 20201006 0 4.1 4.145 4 4.095 5891 3.8931 down down correct
GRMN.US Garmin Ltd 20201006 0 96.54 97.18 94.92 95.15 581439 92.9423 down down correct
GRNQ.US Greenpro Capital Corp 20201006 0 1.63 1.945 1.6204 1.93 4015457 1.93 up up correct
GRNV.US GreenVision Acquisition Corp 20201006 0 10.04 10.04 10.02 10.035 30500 10.035 down down correct
GROW.US U.S. Global Investors Inc 20201006 0 2.53 2.61 2.48 2.5 46092 2.4689 down down correct
GRPN.US Groupon Inc 20201006 0 22.19 22.3 20.14 20.3 1143734 20.3 down down correct
GRTS.US Gritstone bio Inc 20201006 0 2.8 2.95 2.78 2.86 320982 2.86 up up correct
GRTX.US Galera Therapeutics Inc 20201006 0 11.5 12.25 10.8 12.07 263100 12.07 up up correct
GRUB.US Just Eat Takeaway.com N.V. American Depositary Shares 20201006 0 11.295 11.36 11.062 11.062 7814 22.124 down down correct
GRVY.US Gravity Co. Ltd 20201006 0 115 118.99 109 113.93 85452 113.93 down down correct
GRWG.US GrowGeneration Corp 20201006 0 16.25 16.766 15.55 16.03 3865900 16.03 down down correct
GSBC.US Great Southern Bancorp Inc 20201006 0 38.7 39.5 37.28 38.14 37419 36.9458 down down correct
GSHD.US Goosehead Insurance Inc 20201006 0 86.82 88.36 85.31 87.06 239618 85.8874 up up correct
GSIT.US GSI Technology Inc 20201006 0 5.96 6.08 5.71 5.85 19851 5.85 down down correct
GSKY.US GreenSky Inc 20201006 0 4.7 4.85 4.69 4.74 503400 4.74 up up correct
GSM.US Ferroglobe PLC 20201006 0 0.6315 0.6487 0.6066 0.6086 274983 0.6086 down down correct
GSMG.US Glory Star New Media Group Holdings Limited 20201006 0 2.96 3 2.87 2.97 9200 2.97 up down incorrect
GSMGW.US Glory Star New Media Group Holdings Limited 20201006 0 0.0554 0.0554 0.0553 0.0554 2309 0.0554
GSRDX.US GSRDX 20201006 0 9.46 9.46 9.46 9.46 0 8.9129
GSREX.US GSREX 20201006 0 9.46 9.46 9.46 9.46 0 8.9788
GSRHX.US GSRHX 20201006 0 9.87 9.87 9.87 9.87 0 9.4365
GSRJX.US GSRJX 20201006 0 9.47 9.47 9.47 9.47 0 9.0689
GSRQX.US GSRQX 20201006 0 9.61 9.61 9.61 9.61 0 9.1926
GT.US The Goodyear Tire & Rubber Company 20201006 0 8.93 9.265 8.82 8.85 3890991 8.85 down down correct
GTBP.US GT Biopharma Inc 20201006 0 0.1825 0.2 0.18 0.1948 24286 3.3116 up up correct
GTEC.US Greenland Technologies Holding Corporation 20201006 0 2.28 2.96 2.1 2.83 238644 2.83 up up correct
GTH.US Genetron Holdings Limited 20201006 0 11.59 12.077 11.52 12 83800 12 up up correct
GTHX.US G1 Therapeutics Inc 20201006 0 12.51 12.79 12.27 12.37 825300 12.37 down down correct
GTIM.US Good Times Restaurants Inc 20201006 0 1.48 1.55 1.4 1.5 23800 1.5 up down incorrect
GTX.US Garrett Motion Inc 20201006 0 3.15 3.44 3 3.03 1091094 3.03 down down correct
GTYH.US GTY Technology Holdings Inc 20201006 0 2.82 3 2.56 2.58 84100 2.58 down down correct
GURE.US Gulf Resources Inc 20201006 0 5.8 5.8 5.46 5.75 2300 5.75 down down correct
GVP.US GSE Systems Inc 20201006 0 1.01 1.04 1 1 40100 1 down down correct
GWGH.US GWG Holdings Inc 20201006 0 9 9.15 8.61 8.98 17800 8.98 down down correct
GWRS.US Global Water Resources Inc 20201006 0 10.97 10.975 10.75 10.85 11418 10.6099 down down correct
HA.US Hawaiian Holdings Inc 20201006 0 13.58 13.7 12.91 12.93 769689 12.93 down down correct
HAFC.US Hanmi Financial Corporation 20201006 0 8.7 9.01 8.67 8.73 150359 8.4255 up down incorrect
HAIN.US The Hain Celestial Group Inc 20201006 0 36.83 36.9 35.62 35.68 667878 35.68 down down correct
HALL.US Hallmark Financial Services Inc 20201006 0 2.87 2.95 2.72 2.72 202400 2.72 down down correct
HALO.US Halozyme Therapeutics Inc 20201006 0 26.7 27.14 26.45 26.5 681845 26.5 down down correct
HAPP.US Happiness Biotech Group Limited 20201006 0 1.78 1.84 1.75 1.8 237500 1.8 up up correct
HARP.US Harpoon Therapeutics Inc 20201006 0 17.34 17.74 16.552 16.75 73800 16.75 down up incorrect
HAS.US Hasbro Inc 20201006 0 83.92 84.99 82.78 83.05 815858 80.1009 down up incorrect
HAYN.US Haynes International Inc 20201006 0 18.18 18.44 17.58 17.63 70141 17.0284 down down correct
HBAN.US Huntington Bancshares Incorporated 20201006 0 9.77 9.99 9.5 9.54 8767899 9.0575 down down correct
HBCP.US Home Bancorp Inc 20201006 0 26.11 27.1 25.67 25.67 13118 24.837 down down correct
HBIO.US Harvard Bioscience Inc 20201006 0 3.23 3.31 3.2 3.21 61902 3.21 down down correct
HBMD.US Howard Bancorp Inc 20201006 0 9.62 9.78 9.2201 9.51 19974 9.51 down down correct
HBNC.US Horizon Bancorp Inc 20201006 0 10.82 11.35 10.65 11.08 220600 10.7555 up up correct
HBP.US Huttig Building Products Inc 20201006 0 2.25 2.3 2.19 2.19 14700 2.19 down up incorrect
HBT.US HBT Financial Inc 20201006 0 11.99 12.2 11.85 11.85 148600 11.3049 down down correct
HCAT.US Health Catalyst Inc 20201006 0 36.13 36.4 35.32 35.4 371400 35.4 down down correct
HCCC.US Healthcare Capital Corp 20201006 0 3 3 3 3 0 3
HCCI.US Heritage 20201006 0 14.18 15.1 13.94 14.29 52795 14.29 up up correct
HCDI.US Harbor Custom Development Inc 20201006 0 5.1 5.499 5 5.115 8900 5.115 up down incorrect
HCKT.US The Hackett Group Inc 20201006 0 11.65 12.02 11.44 11.63 118487 11.3 down down correct
HCM.US HUTCHMED (China) Limited 20201006 0 32.69 34.41 32.69 34 189100 34 up down incorrect
HCSG.US Healthcare Services Group Inc 20201006 0 22.75 23.29 22.46 22.65 565232 21.7195 down up incorrect
HDSN.US Hudson Technologies Inc 20201006 0 1.12 1.16 1.11 1.13 89400 1.13 up down incorrect
HEAR.US Turtle Beach Corporation 20201006 0 18.34 18.48 17.84 17.89 327000 17.89 down down correct
HEC.US Hudson Executive Investment Corp 20201006 0 9.87 9.89 9.85 9.89 12200 9.89 up up correct
HEES.US H&E Equipment Services Inc 20201006 0 23.62 23.7499 22.52 22.57 407419 21.6895 down up incorrect
HELE.US Helen of Troy Limited 20201006 0 209.88 209.88 202.5 203.31 236251 203.31 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20201006 0 3.25 3.3 3.07 3.07 100193 3.07 down down correct
HEXO.US HEXO Corp. Common Shares 20201006 0 0.69 0.709 0.66 0.663 3969612 2.652 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20201006 0 22.95 22.95 22.62 22.62 3598 11.0012 down down correct
HFFG.US HF Foods Group Inc 20201006 0 7.01 7.2 6.885 6.97 120800 6.97 down up incorrect
HFWA.US Heritage Financial Corporation 20201006 0 19.99 20.62 19.76 19.93 156533 19.1222 down up incorrect
HGBL.US Heritage Global Inc 20201006 0 1.9 1.98 1.85 1.9 170388 1.9
HGEN.US Humanigen Inc 20201006 0 13.4 14.4 13.1 14.2 1993481 14.2 up up correct
HGSH.US China HGS Real Estate Inc 20201006 0 1.14 1.15 1.0301 1.1 17691 1.1 down up incorrect
HHR.US HeadHunter Group PLC 20201006 0 24.74 24.87 24 24.14 107900 23.7871 down down correct
HIBB.US Hibbett Inc 20201006 0 48.8 49.1 45.155 45.86 655143 45.4468 down down correct
HIFS.US Hingham Institution for Savings 20201006 0 186.2 189.59 186.2 189.59 2767 187.6513 up down incorrect
HIHO.US Highway Holdings Limited 20201006 0 2.875 3.21 2.875 3.1 74048 2.9465 up up correct
HIMX.US Himax Technologies Inc 20201006 0 3.75 3.865 3.65 3.73 2193628 3.6627 down down correct
HITI.US High Tide Inc. Common Shares 20201006 0 0.16 0.165 0.16 0.16 288125 0.16
HIVE.US HIVE Blockchain Technologies Ltd 20201006 0 0.286 0.287 0.225 0.26 727709 0.26 down down correct
HJLI.US Hancock Jaffe Laboratories Inc 20201006 0 0.4201 0.4203 0.4 0.4091 1880546 10.2275 down down correct
HLBZ.US Helbiz Inc 20201006 0 10.04 10.04 10.02 10.035 30543 10.035 down down correct
HLBZW.US Helbiz Inc 20201006 0 0.501 0.521 0.47 0.4903 176667 0.4903 down down correct
HLG.US Hailiang Education Group Inc 20201006 0 51.86 51.86 50.78 51.5 5700 51.5 down up incorrect
HLIT.US Harmonic Inc 20201006 0 5.7 5.82 5.615 5.66 473165 5.66 down down correct
HLNE.US Hamilton Lane Incorporated 20201006 0 68.65 69.17 66.99 67.15 125064 65.8821 down down correct
HMHC.US Houghton Mifflin Harcourt Company 20201006 0 2.46 2.75 2.4 2.53 3783857 2.53 up up correct
HMNF.US HMN Financial Inc 20201006 0 13.6 13.6 13.26 13.26 1637 13.26 down up incorrect
HMST.US HomeStreet Inc 20201006 0 29.92 31.0264 29.81 30.14 234162 29.3046 up up correct
HMTV.US Hemisphere Media Group Inc 20201006 0 9.04 9.39 8.85 9.07 19200 9.07 up down incorrect
HNNA.US Hennessy Advisors Inc 20201006 0 8.42 8.42 8.2419 8.33 4603 7.7582 down down correct
HNRG.US Hallador Energy Company 20201006 0 0.705 0.737 0.674 0.72 230500 0.72 up up correct
HOFT.US Hooker Furniture Corporation 20201006 0 28.09 28.72 27.72 27.72 57795 26.9025 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20201006 0 2.1 2.19 2 2.12 102500 2.12 up up correct
HOFVW.US Hall of Fame Village LLC 20201006 0 0.24 0.2601 0.23 0.24 60306 0.24
HOLI.US Hollysys Automation Technologies Ltd 20201006 0 11.48 11.585 11.35 11.45 173907 11.2621 down down correct
HOLX.US Hologic Inc 20201006 0 68.18 68.8 67.02 67.29 1310558 67.29 down down correct
HON.US Honeywell International Inc 20201006 0 169.11 171.42 166.62 166.89 2345881 163.3306 down down correct
HONE.US HarborOne Bancorp Inc 20201006 0 8.73 8.83 8.51 8.56 166908 8.4176 down down correct
HOOK.US HOOKIPA Pharma Inc 20201006 0 9.76 10.02 9.5 9.71 34600 9.71 down down correct
HOPE.US Hope Bancorp Inc 20201006 0 8.13 8.38 8.02 8.03 907054 7.5704 down down correct
HOTH.US Hoth Therapeutics Inc 20201006 0 1.9 1.98 1.84 1.91 223500 1.91 up up correct
HPK.US HighPeak Energy Inc 20201006 0 6.9 7.03 6.44 7.03 10100 6.9521 up down incorrect
HPKEW.US HighPeak Energy Inc 20201006 0 0.85 0.88 0.85 0.88 2900 0.88 up up correct
HQI.US HireQuest Inc 20201006 0 7.66 7.95 7.61 7.61 4100 7.4733 down down correct
HQY.US HealthEquity Inc 20201006 0 53.01 54.41 52.65 52.98 700100 52.98 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20201006 0 32.11 33 31.54 32.15 154200 32.15 up up correct
HROW.US Harrow Health Inc 20201006 0 5.53 5.54 5.38 5.4 67906 5.4 down down correct
HRTX.US Heron Therapeutics Inc 20201006 0 15.18 15.18 14.59 14.61 710540 14.61 down down correct
HRZN.US Horizon Technology Finance Corporation 20201006 0 12.56 12.79 12.4837 12.57 105107 11.3836 up down incorrect
HSAQ.US Health Sciences Acquisitions Corporation 2 20201006 0 11.09 11.09 10.82 11.05 19200 11.05 down down correct
HSDT.US Helius Medical Technologies Inc 20201006 0 0.4 0.4025 0.39 0.3942 104917 13.797 down up incorrect
HSIC.US Henry Schein Inc 20201006 0 60.51 60.61 58.56 58.84 851832 58.84 down up incorrect
HSII.US Heidrick & Struggles International Inc 20201006 0 20.49 20.76 20.0275 20.22 274826 19.8047 down down correct
HSKA.US Heska Corporation 20201006 0 98.87 101.24 98.07 99.27 76100 99.27 up up correct
HSON.US Hudson Global Inc 20201006 0 9.95 10.15 9.87 9.97 7500 9.97 up up correct
HSQBX.US HSQBX 20201006 0 24.88 24.88 24.88 24.88 0 24.35
HSQIX.US Henderson International Select Equity I 20201006 0 24.93 24.93 24.93 24.93 0 24.1778
HST.US Host Hotels & Resorts Inc 20201006 0 11.5 11.66 11.27 11.3 10008090 11.3 down down correct
HSTM.US HealthStream Inc 20201006 0 20.73 21.22 20.57 20.78 161996 20.78 up up correct
HSTO.US Histogen Inc 20201006 0 1.79 1.8751 1.74 1.84 139940 1.84 up down incorrect
HTBI.US HomeTrust Bancshares Inc 20201006 0 14.19 14.42 13.76 14.07 69874 13.8394 down down correct
HTBK.US Heritage Commerce Corp 20201006 0 7.14 7.37 7.01 7.05 229828 6.6063 down up incorrect
HTBX.US Heat Biologics Inc 20201006 0 1.26 1.28 1.2 1.22 679022 8.54 down down correct
HTGM.US HTG Molecular Diagnostics Inc 20201006 0 0.31 0.325 0.3 0.305 97907 4.575 down down correct
HTHT.US Huazhu Group Limited 20201006 0 45.61 45.99 44.1 44.59 1368285 44.59 down down correct
HTIA.US Healthcare Trust Inc 20201006 0 21.75 22.8 21.75 22.1 4900 20.5084 up up correct
HTLD.US Heartland Express Inc 20201006 0 19.46 19.62 19.31 19.46 338716 18.7974
HTLF.US Heartland Financial USA Inc 20201006 0 33.55 34.43 33.04 33.08 82039 32.2698 down down correct
HTLFP.US Heartland Financial USA Inc 20201006 0 26.68 26.68 26.45 26.609 11400 24.9933 down down correct
HTOO.US Fusion Fuel Green PLC 20201006 0 11.4 11.59 11.25 11.42 52208 11.42 up up correct
HUBG.US Hub Group Inc 20201006 0 52.43 53.37 51.54 52.81 313482 52.81 up up correct
HUGE.US FSD Pharma Inc 20201006 0 2.57 2.59 2.4955 2.56 84760 2.56 down up incorrect
HUIZ.US Huize Holding Limited 20201006 0 7.93 7.93 7.93 7.93 654 7.93
HURC.US Hurco Companies Inc 20201006 0 29.36 29.85 28.0163 28.55 6376 28.0601 down down correct
HURN.US Huron Consulting Group Inc 20201006 0 41.34 41.9584 39.62 41.1 86287 41.1 down down correct
HUSN.US Hudson Capital Inc 20201006 0 0.418 0.44 0.4111 0.415 36270 2.075 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20201006 0 0.7438 0.7585 0.716 0.7248 169002 0.7248 down down correct
HVBC.US HV Bancorp Inc 20201006 0 13.4 13.5 13.209 13.436 2100 13.436 up up correct
HWBK.US Hawthorn Bancshares Inc 20201006 0 17.9712 18.0288 17.7019 17.7212 3420 17.1725 down down correct
HWC.US Hancock Whitney Corporation 20201006 0 21.29 22.3 21.07 21.18 565490 20.491 down up incorrect
HWCPZ.US HWCPZ 20201006 0 27.22 27.34 26.85 27.19 30800 25.3189 down down correct
HWKN.US Hawkins Inc 20201006 0 47.92 48.67 46.29 46.93 41621 23.0189 down down correct
HX.US Xiaobai Maimai Inc 20201006 0 1.52 1.61 1.49 1.53 25731 1.53 up up correct
HYAC.US Haymaker Acquisition Corp. III 20201006 0 10.005 10.05 10 10 616100 10 down down correct
HYACU.US Haymaker Acquisition Corp. III 20201006 0 10.45 10.5 10.4 10.45 10200 10.45
HYACW.US Haymaker Acquisition Corp. III 20201006 0 0.8 0.9794 0.7 0.93 25509 0.93 up up correct
HYMC.US Hycroft Mining Holding Corporation 20201006 0 7.62 7.73 6.8 6.91 445600 6.91 down down correct
HYMCL.US Hycroft Mining Holding Corporation 20201006 0 1.25 1.4 1 1.35 257203 1.35 up down incorrect
HYMCW.US Hycroft Mining Holding Corporation 20201006 0 1.29 1.3 1.22 1.25 316139 1.25 down down correct
HYMCZ.US Hycroft Mining Holding Corporation 20201006 0 0.3201 0.37 0.31 0.37 45295 0.37 up up correct
HYRE.US HyreCar Inc 20201006 0 3.62 3.71 3.461 3.52 44600 3.52 down down correct
HZNP.US Horizon Therapeutics Public Limited Company 20201006 0 79.4 81.94 79.4 80.1 1566979 80.1 up up correct
IART.US Integra LifeSciences Holdings Corporation 20201006 0 48.81 49.49 48.47 48.81 412256 48.81
IBCP.US Independent Bank Corporation 20201006 0 13.71 14.4 13.41 13.71 115321 13.0267
IBEX.US IBEX Limited 20201006 0 16.26 16.65 15.95 16.28 148000 16.28 up up correct
IBKR.US Interactive Brokers Group Inc 20201006 0 49.5 51 49.5 50.07 501811 49.692 up up correct
IBOC.US International Bancshares Corporation 20201006 0 28.21 29.2 27.92 28.22 284852 27.4232 up up correct
IBTX.US Independent Bank Group Inc 20201006 0 47.3 48.89 46.78 46.96 375033 45.8323 down up incorrect
ICAD.US iCAD Inc 20201006 0 9.33 9.49 9.06 9.18 129900 9.18 down down correct
ICBK.US County Bancorp Inc 20201006 0 19.36 20 18.2001 19.8 6270 19.4402 up up correct
ICCC.US ImmuCell Corporation 20201006 0 5.6 5.91 5.49 5.64 20800 5.64 up up correct
ICCH.US ICC Holdings Inc 20201006 0 12 12.15 11.81 12.03 15616 12.03 up down incorrect
ICFI.US ICF International Inc 20201006 0 64.14 66.13 63.51 64.66 111087 64.1582 up up correct
ICHR.US Ichor Holdings Ltd 20201006 0 22.95 23.69 22.69 22.94 211600 22.94 down down correct
ICLK.US iClick Interactive Asia Group Limited 20201006 0 6.98 7.2 6.84 7.12 796400 7.12 up up correct
ICLR.US ICON Public Limited Company 20201006 0 202.78 206.61 201.01 203.08 273632 203.08 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20201006 0 3.645 3.668 3.38 3.38 12973 3.0906 down down correct
ICPT.US Intercept Pharmaceuticals Inc 20201006 0 42.78 43.16 40.4 40.44 609680 40.44 down down correct
ICUI.US ICU Medical Inc 20201006 0 181.35 184.41 180.39 182.15 89219 182.15 up up correct
IDCC.US InterDigital Inc 20201006 0 58.54 58.97 57.13 57.25 155088 55.7666 down down correct
IDEX.US Ideanomics Inc 20201006 0 0.9111 1.04 0.9035 0.9501 14636430 0.9501 up up correct
IDN.US Intellicheck Inc 20201006 0 7.29 7.3 7.025 7.11 53290 7.11 down down correct
IDRA.US Idera Pharmaceuticals Inc 20201006 0 2.32 2.33 2.21 2.21 65400 2.21 down up incorrect
IDXX.US IDEXX Laboratories Inc 20201006 0 391.88 393.54 383.12 384.31 298653 384.31 down up incorrect
IDYA.US IDEAYA Biosciences Inc 20201006 0 12.93 13.29 12.7 13.08 78500 13.08 up up correct
IEA.US Infrastructure and Energy Alternatives Inc 20201006 0 5.91 6 5.62 5.7 193000 5.7 down down correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20201006 0 0.32 0.33 0.3 0.3 37595 0.3 down down correct
IEP.US Icahn Enterprises L.P 20201006 0 51.14 51.5 50.3301 50.63 84914 42.2238 down down correct
IESC.US IES Holdings Inc 20201006 0 35.38 37.8 35.37 36.76 159600 36.76 up up correct
IFMK.US iFresh Inc 20201006 0 0.695 0.72 0.695 0.697 91300 0.697 up down incorrect
IFRX.US InflaRx N.V 20201006 0 4.69 4.74 4.33 4.55 242355 4.55 down up incorrect
IGACU.US IG Acquisition Corp 20201006 0 9.95 9.98 9.93 9.945 65047 9.945 down down correct
IGIC.US International General Insurance Holdings Ltd 20201006 0 7.68 7.68 7.68 7.68 0 7.3896
IGICW.US International General Insurance Holdings Ltd 20201006 0 0.67 0.7025 0.67 0.7025 6400 0.7025 up up correct
IGMS.US IGM Biosciences Inc 20201006 0 73.49 74.73 71.52 72.01 119900 72.01 down up incorrect
IHRT.US iHeartMedia Inc 20201006 0 8.34 8.3999 7.985 8.01 498648 8.01 down down correct
III.US Information Services Group Inc 20201006 0 2.15 2.2 2.12 2.13 33436 2.1022 down down correct
IIIV.US i3 Verticals Inc 20201006 0 25.77 26.88 25.48 25.8 145100 25.8 up up correct
IIN.US IntriCon Corporation 20201006 0 12.4 13.2 12.33 12.85 73700 12.85 up up correct
IIVI.US II 20201006 0 43.22 44.14 42.32 42.5 988969 42.5 down down correct
IIVIP.US II 20201006 0 199.75 201 195.81 195.86 9400 185.9355 down down correct
IKNX.US IKONICS Corporation 20201006 0 3.4399 4.1 3.395 3.8 208799 3.8 up up correct
ILMN.US Illumina Inc 20201006 0 317.79 323.93 315.1 317.28 1327101 317.28 down down correct
ILPT.US Industrial Logistics Properties Trust 20201006 0 22.33 22.79 22.08 22.33 349880 21.1204
IMAB.US I 20201006 0 39.81 40.771 38.62 38.76 115400 38.76 down down correct
IMAC.US IMAC Holdings Inc 20201006 0 0.79 0.85 0.775 0.7817 79596 0.7817 down down correct
IMBI.US iMedia Brands Inc 20201006 0 6.04 6.1 5.83 5.86 52500 5.86 down down correct
IMCC.US IM Cannabis Corp 20201006 0 1.29 1.31 1.25 1.3 82895 1.3 up up correct
IMGN.US ImmunoGen Inc 20201006 0 4.324 4.45 4.22 4.29 3727878 4.29 down down correct
IMKTA.US Ingles Markets Incorporated 20201006 0 39.5 39.67 38.775 39.03 108588 38.4087 down down correct
IMMP.US Immutep Limited 20201006 0 1.7 1.76 1.69 1.73 111057 1.73 up up correct
IMMR.US Immersion Corporation 20201006 0 6.74 6.94 6.58 6.58 222534 6.58 down up incorrect
IMNM.US Immunome Inc 20201006 0 12 13.39 12 13.24 68400 13.24 up down incorrect
IMOS.US ChipMOS TECHNOLOGIES INC 20201006 0 19.64 19.9 19.6201 19.744 8492 19.0123 up down incorrect
IMRA.US IMARA Inc 20201006 0 21.33 21.33 18.87 19.22 27200 19.22 down down correct
IMRN.US Immuron Limited 20201006 0 7.212 7.37 7.03 7.11 29979 7.11 down down correct
IMTE.US Integrated Media Technology Limited 20201006 0 3.75 3.99 3.74 3.99 5501 3.99 up up correct
IMTX.US Immatics N.V 20201006 0 10.83 11.32 10.83 11.15 134900 11.15 up down incorrect
IMTXW.US immatics biotechnologies GmbH 20201006 0 3.6 3.7 3.29 3.5 2690 3.5 down down correct
IMUX.US Immunic Inc 20201006 0 19.57 19.62 18.597 18.79 229548 18.79 down down correct
IMV.US IMV Inc 20201006 0 4.21 4.34 4.15 4.23 213200 4.23 up down incorrect
IMVT.US Immunovant Inc 20201006 0 38.15 39.87 36.29 36.75 521400 36.75 down down correct
IMXI.US International Money Express Inc 20201006 0 14.52 14.65 13.95 14.03 773300 14.03 down down correct
INBK.US First Internet Bancorp 20201006 0 16.67 16.8 16.075 16.14 50419 16.0153 down down correct
INBKZ.US INBKZ 20201006 0 24.99 25 24.01 24.1 2100 22.4385 down down correct
INBX.US Inhibrx Inc 20201006 0 17.6383 17.6383 16.66 17.45 213355 17.45 down down correct
INCY.US Incyte Corporation 20201006 0 91.97 92.34 88.315 88.6 1094105 88.6 down down correct
INDB.US Independent Bank Corp 20201006 0 55.22 56.81 54.3 55.36 183080 53.6993 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20201006 0 10.12 10.25 10.1 10.23 4900 10.23 up up correct
INDP.US Indaptus Therapeutics Inc 20201006 0 21.36 21.36 20.08 20.08 14073 20.08 down down correct
INDT.US INDUS Realty Trust Inc 20201006 0 56.05 56.05 55.06 55.06 1900 53.3125 down down correct
INFI.US Infinity Pharmaceuticals Inc 20201006 0 1.15 1.17 1.13 1.13 327173 1.13 down down correct
INFN.US Infinera Corporation 20201006 0 6.22 6.42 6.22 6.31 1653020 6.31 up up correct
INGN.US Inogen Inc 20201006 0 30.11 30.6 29.61 29.74 176532 29.74 down down correct
INMB.US INmune Bio Inc 20201006 0 10.66 10.98 10.4 10.63 76600 10.63 down up incorrect
INMD.US InMode Ltd 20201006 0 37.8 38.45 36.95 37.46 795248 18.73 down down correct
INO.US Inovio Pharmaceuticals Inc 20201006 0 11.89 13.11 11.89 12.41 16028570 12.41 up up correct
INOD.US Innodata Inc 20201006 0 3.39 3.45 3.06 3.2 91600 3.2 down down correct
INOV.US Inovalon Holdings Inc 20201006 0 27.62 27.93 27.01 27.11 734008 27.11 down down correct
INPX.US Inpixon 20201006 0 1.16 1.16 1.1 1.11 3031015 1.11 down down correct
INSE.US Inspired Entertainment Inc 20201006 0 3.1 3.22 3.0765 3.12 33500 3.12 up down incorrect
INSG.US Inseego Corp 20201006 0 10.06 10.46 9.95 10.16 1688500 10.16 up down incorrect
INSM.US Insmed Incorporated 20201006 0 33.39 33.67 32.55 33.07 573152 33.07 down up incorrect
INTC.US Intel Corporation 20201006 0 51.71 52.7 51.23 51.37 25642790 49.7119 down down correct
INTG.US The InterGroup Corporation 20201006 0 32.7 32.7 32.7 32.7 500 32.7
INTU.US Intuit Inc 20201006 0 331.31 333.87 323.91 325.38 1042447 323.6029 down down correct
INTZ.US Intrusion Inc 20201006 0 15.6 15.99 14.4 14.4799 30262 14.4799 down up incorrect
INVA.US Innoviva Inc 20201006 0 10.58 10.71 10.24 10.25 433733 10.25 down down correct
INVE.US Identiv Inc 20201006 0 6.13 6.62 6.13 6.34 130804 6.34 up up correct
INVO.US INVO Bioscience Inc 20201006 0 3.6 3.7 3.55 3.6 691 5.76
INVZ.US Innoviz Technologies Ltd 20201006 0 9.91 9.93 9.76 9.78 2038 9.78 down down correct
INZY.US Inozyme Pharma Inc 20201006 0 19.76 22.17 19.63 20.1 227400 20.1 up up correct
IONM.US Assure Holdings Corp. Common Stock 20201006 0 0.827 0.827 0.827 0.827 0 0.827
IONS.US Ionis Pharmaceuticals Inc 20201006 0 47.89 48.05 45.09 45.3 1277207 45.3 down down correct
IOSP.US Innospec Inc 20201006 0 66.35 67.46 65.505 65.86 195504 64.6545 down down correct
IOVA.US Iovance Biotherapeutics Inc 20201006 0 25 29.4399 24.671 28.1 13626815 28.1 up up correct
IPA.US ImmunoPrecise Antibodies Ltd 20201006 0 2.1 2.2 2.1 2.15 66073 2.15 up up correct
IPAR.US Inter Parfums Inc 20201006 0 39.85 40.43 39.27 39.94 113195 39.4295 up up correct
IPDN.US Professional Diversity Network Inc 20201006 0 0.93 1.04 0.9101 0.9417 297974 0.9417 up up correct
IPGP.US IPG Photonics Corporation 20201006 0 173.22 177.405 172.01 173.97 122868 173.97 up up correct
IPHA.US Innate Pharma S.A 20201006 0 4.14 4.42 4.07 4.19 18800 4.19 up up correct
IPLDP.US Interstate Power and Light Company 20201006 0 25.98 26.05 25.94 26.01 6500 24.4478 up up correct
IPWR.US Ideal Power Inc 20201006 0 6.59 7.2485 6.49 6.49 50624 6.49 down up incorrect
IQ.US iQIYI Inc 20201006 0 23.6 24.21 23.4 23.77 3675900 23.77 up up correct
IRBT.US iRobot Corporation 20201006 0 81.19 83.46 80.55 80.83 477770 80.83 down up incorrect
IRCP.US IRSA Propiedades Comerciales S.A 20201006 0 7.18 7.2886 6.97 6.97 3895 5.1129 down up incorrect
IRDM.US Iridium Communications Inc 20201006 0 27.75 28.4767 27.41 27.48 831158 27.48 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20201006 0 89 89.6 88 88 2434 88 down down correct
IRIX.US IRIDEX Corporation 20201006 0 1.96 2.028 1.92 1.92 4258 1.92 down down correct
IRMD.US IRadimed Corporation 20201006 0 21.11 21.3 20.61 20.99 31700 20.99 down down correct
IROQ.US IF Bancorp Inc 20201006 0 15.64 16.13 15.64 15.7 4224 15.4638 up up correct
IRTC.US iRhythm Technologies Inc 20201006 0 226.36 238.99 223.053 234 315600 234 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20201006 0 9.44 9.8 9.235 9.5 2089023 9.5 up up correct
ISBC.US Investors Bancorp Inc 20201006 0 7.86 7.99 7.64 7.66 1434879 7.2561 down up incorrect
ISEE.US IVERIC bio Inc 20201006 0 6.31 6.34 6.13 6.25 934566 6.25 down down correct
ISIG.US Insignia Systems Inc 20201006 0 0.6601 0.6779 0.62 0.6203 2872 4.3421 down down correct
ISRG.US Intuitive Surgical Inc 20201006 0 709.53 716.22 696.295 699.02 411975 233.0067 down down correct
ISSC.US Innovative Solutions and Support Inc 20201006 0 7.1 7.13 6.72 6.72 10126 6.2892 down up incorrect
ISTR.US Investar Holding Corporation 20201006 0 14.05 14.15 13.3274 13.49 17959 13.2969 down down correct
ISUN.US iSun Inc 20201006 0 7.19 8.15 6.96 7.26 2294628 7.26 up up correct
ITCI.US Intra 20201006 0 26.04 26.425 25.34 25.84 789710 25.84 down down correct
ITI.US Iteris Inc 20201006 0 4.13 4.14 4 4.07 221200 4.07 down down correct
ITIC.US Investors Title Company 20201006 0 136.44 138.5 135.91 136.35 5159 114.4742 down down correct
ITMR.US Itamar Medical Ltd 20201006 0 21.4 21.4 20.58 21.39 4500 21.39 down down correct
ITOS.US iTeos Therapeutics Inc 20201006 0 23.09 23.3 20.74 21.59 153500 21.59 down down correct
ITRI.US Itron Inc 20201006 0 65 66.39 64.45 64.68 501356 64.68 down down correct
ITRM.US Iterum Therapeutics plc 20201006 0 0.974 0.98 0.88 0.898 1406800 0.898 down down correct
ITRN.US Ituran Location and Control Ltd 20201006 0 14.8 14.83 14.37 14.37 16980 13.8436 down down correct
IVA.US Inventiva S.A 20201006 0 12.57 12.76 12.525 12.55 4700 12.55 down down correct
IVAC.US Intevac Inc 20201006 0 5.62 5.78 5.26 5.28 62200 5.28 down up incorrect
IZEA.US IZEA Worldwide Inc 20201006 0 0.9433 0.9544 0.88 0.9103 1225832 0.9103 down down correct
JACK.US Jack in the Box Inc 20201006 0 84.56 85.465 80.95 81.43 491167 79.7033 down down correct
JAGX.US Jaguar Health Inc 20201006 0 0.3402 0.407 0.31 0.328 50825423 0.984 down down correct
JAKK.US JAKKS Pacific Inc 20201006 0 3.86 4 3.82 3.84 38726 3.84 down down correct
JAMF.US Jamf Holding Corp 20201006 0 33.78 34.5 32.63 33.08 292000 33.08 down up incorrect
JAN.US JanOne Inc 20201006 0 4.26 4.4258 4.13 4.28 29978 4.28 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20201006 0 144.74 144.74 140.28 140.79 643341 140.79 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20201006 0 131.05 132.825 129.48 130.55 767484 129.352 down up incorrect
JBLU.US JetBlue Airways Corporation 20201006 0 11.94 12.14 11.49 11.51 7667316 11.51 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20201006 0 76.98 77.78 76.25 76.67 55642 72.7337 down down correct
JCS.US Communications Systems Inc 20201006 0 4.02 4.18 3.96 3.96 4042 2.3178 down down correct
JCTCF.US Jewett 20201006 0 7.66 7.66 7.54 7.54 1600 7.54 down down correct
JD.US JD.com Inc 20201006 0 76.89 78.52 76.31 76.69 10015370 76.69 down up incorrect
JFIN.US Jiayin Group Inc 20201006 0 2.86 3.03 2.82 2.82 244500 2.82 down down correct
JFU.US 9F Inc 20201006 0 0.91 0.96 0.9 0.932 820200 0.932 up up correct
JG.US Aurora Mobile Limited 20201006 0 1.54 1.54 1.51 1.51 8200 1.51 down down correct
JJSF.US J & J Snack Foods Corp 20201006 0 133.97 134.85 131.81 132.82 99171 130.3026 down down correct
JKHY.US Jack Henry & Associates Inc 20201006 0 163 165.2796 161.84 162.06 346554 159.7232 down down correct
JMPNZ.US JMPNZ 20201006 0 21.11 21.66 21.1 21.2 7600 19.7712 up up correct
JNCE.US Jounce Therapeutics Inc 20201006 0 9.39 9.6 9.08 9.25 370500 9.25 down down correct
JOBS.US 51job Inc 20201006 0 75.2 75.49 74.53 75.06 178222 75.06 down up incorrect
JOUT.US Johnson Outdoors Inc 20201006 0 89.87 89.94 86.7 86.7 33959 85.8281 down down correct
JRJC.US China Finance Online Co. Limited 20201006 0 8.37 8.98 8.03 8.03 47700 8.03 down down correct
JRSH.US Jerash Holdings (US) Inc 20201006 0 4.68 4.68 4.59 4.59 8490 4.4136 down down correct
JRVR.US James River Group Holdings Ltd 20201006 0 45.72 45.72 44.52 44.83 208285 43.0042 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20201006 0 21.29 21.844 21.2852 21.56 26074 20.2752 up up correct
JVA.US Coffee Holding Co. Inc 20201006 0 3.44 3.52 3.44 3.47 11600 3.47 up up correct
JYNT.US The Joint Corp 20201006 0 18 18.25 17.665 17.9 79176 17.9 down down correct
KALA.US Kala Pharmaceuticals Inc 20201006 0 7.933 8.635 7.879 8.27 2355800 8.27 up down incorrect
KALU.US Kaiser Aluminum Corporation 20201006 0 57.25 57.57 54.72 54.81 96806 53.1746 down down correct
KALV.US KalVista Pharmaceuticals Inc 20201006 0 13.92 14.09 12.48 13.84 33259 13.84 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20201006 0 6.36 8.4 6.024 6.96 16247 6.96 up down incorrect
KBAL.US Kimball International Inc 20201006 0 11.01 11.61 10.96 11.14 240090 10.7281 up up correct
KBNT.US Kubient Inc 20201006 0 2.43 2.6 2.42 2.57 101300 2.57 up up correct
KBNTW.US Kubient Inc 20201006 0 0.64 0.8 0.627 0.66 31176 0.66 up up correct
KBSF.US KBS Fashion Group Limited 20201006 0 1.87 2.05 1.8601 1.99 20384 1.99 up up correct
KC.US Kingsoft Cloud Holdings Limited 20201006 0 31.1 31.18 29.9 30.06 648700 30.06 down up incorrect
KDMN.US Kadmon Holdings Inc 20201006 0 4.1 4.165 4.015 4.03 1773500 4.03 down up incorrect
KDNY.US Chinook Therapeutics Inc 20201006 0 13.87 14.85 13.69 14.77 58700 14.77 up up correct
KDP.US Keurig Dr Pepper Inc 20201006 0 27.66 28.22 27.61 28.03 5120790 27.4804 up up correct
KE.US Kimball Electronics Inc 20201006 0 12.17 12.71 12.09 12.24 151829 12.24 up up correct
KELYA.US Kelly Services Inc 20201006 0 17.86 18.23 17.61 17.91 203331 17.8169 up up correct
KELYB.US Kelly Services Inc 20201006 0 17.2627 18.09 17.2325 17.743 5171 17.7015 up up correct
KEQU.US Kewaunee Scientific Corporation 20201006 0 9 9 8.72 8.72 8700 8.72 down down correct
KERN.US Akerna Corp 20201006 0 4.06 4.1279 3.92 3.94 108723 3.94 down down correct
KERNW.US Akerna Corp 20201006 0 0.3651 0.41 0.3651 0.409 19805 0.409 up up correct
KFFB.US Kentucky First Federal Bancorp 20201006 0 6.19 6.19 6.19 6.19 309 5.7464
KFRC.US Kforce Inc 20201006 0 34.47 34.76 33.9406 34.24 82461 33.5392 down down correct
KHC.US The Kraft Heinz Company 20201006 0 31.02 31.27 30.59 30.67 4924147 29.0714 down down correct
KIDS.US OrthoPediatrics Corp 20201006 0 48.44 50.305 48.21 48.8 178200 48.8 up up correct
KINS.US Kingstone Companies Inc 20201006 0 5.89 6.28 5.83 6.2 8812 6.0157 up up correct
KIRK.US Kirkland's Inc 20201006 0 9.81 10.87 9.76 10.32 2098185 10.32 up up correct
KLAC.US KLA Corporation 20201006 0 199.89 205.84 198.68 199.83 1278751 196.7697 down down correct
KLDO.US Kaleido Biosciences Inc 20201006 0 9.84 10.02 9.55 9.955 357200 9.955 up up correct
KLIC.US Kulicke and Soffa Industries Inc 20201006 0 23.29 24.46 23.26 23.92 587228 23.5653 up up correct
KLXE.US KLX Energy Services Holdings Inc 20201006 0 4.35 4.6 4.28 4.3 90074 4.3 down down correct
KMDA.US Kamada Ltd 20201006 0 8.32 8.45 8.09 8.13 95300 8.13 down down correct
KMPH.US KemPharm Inc 20201006 0 0.63 0.6748 0.6246 0.6625 21668 10.6 up down incorrect
KNDI.US Kandi Technologies Group Inc 20201006 0 7.07 7.1332 6.46 6.69 1505578 6.69 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20201006 0 16.95 19.84 16.4 18.74 2354300 18.74 up up correct
KNSL.US Kinsale Capital Group Inc 20201006 0 204.5 205.86 200 201.38 144642 200.9204 down down correct
KOD.US Kodiak Sciences Inc 20201006 0 62.59 66 61.82 64.33 284800 64.33 up up correct
KOPN.US Kopin Corporation 20201006 0 1.35 1.39 1.28 1.28 327000 1.28 down down correct
KOR.US Corvus Gold Inc 20201006 0 2.93 3 2.8 2.86 100692 2.86 down down correct
KOSS.US Koss Corporation 20201006 0 2.17 2.21 2.15 2.15 9275 2.15 down down correct
KPLT.US Katapult Holdings Inc 20201006 0 10 10.075 10 10 444300 10
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20201006 0 0.98 1 0.9151 1 32851 1 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20201006 0 3.86 3.97 3.86 3.88 7200 3.88 up up correct
KPTI.US Karyopharm Therapeutics Inc 20201006 0 14.9 15.07 14.38 14.46 745394 14.46 down up incorrect
KRKR.US 36Kr Holdings Inc 20201006 0 2.797 2.797 2.68 2.68 6400 2.68 down down correct
KRMD.US Repro Med Systems Inc 20201006 0 7 7.24 6.78 6.8 163441 6.8 down down correct
KRNT.US Kornit Digital Ltd 20201006 0 63.34 64.135 62.6 63.27 157308 63.27 down up incorrect
KRNY.US Kearny Financial Corp 20201006 0 7.74 7.955 7.6848 7.72 264979 7.4244 down down correct
KROS.US Keros Therapeutics Inc 20201006 0 36.57 37.78 34.17 36 297300 36 down down correct
KRTX.US Karuna Therapeutics Inc 20201006 0 81.24 82.3 79.4 80.21 144639 80.21 down down correct
KRUS.US Kura Sushi USA Inc 20201006 0 15 15.16 14.07 14.38 49300 14.38 down down correct
KRYS.US Krystal Biotech Inc 20201006 0 46.59 48.09 45 46.56 80900 46.56 down down correct
KSPN.US Kaspien Holdings Inc 20201006 0 8.4 8.45 7.6852 8.45 1141 8.45 up up correct
KTCC.US Key Tronic Corporation 20201006 0 10.25 10.48 9.62 9.9 45000 9.9 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20201006 0 20.24 20.47 19.69 19.7 617975 19.7 down up incorrect
KTRA.US Kintara Therapeutics Inc 20201006 0 1.54 1.66 1.53 1.61 463058 1.61 up up correct
KURA.US Kura Oncology Inc 20201006 0 31 32 30.72 31.14 694300 31.14 up up correct
KVHI.US KVH Industries Inc 20201006 0 9.63 9.75 9.45 9.46 48435 9.46 down up incorrect
KXIN.US Kaixin Auto Holdings 20201006 0 0.5 0.5356 0.48 0.514 25100 0.514 up up correct
KYMR.US Kymera Therapeutics Inc 20201006 0 28.22 30.13 28.22 28.92 68400 28.92 up down incorrect
KZIA.US Kazia Therapeutics Limited 20201006 0 6 6.02 5.91 5.95 56306 5.95 down down correct
KZR.US Kezar Life Sciences Inc 20201006 0 5.22 5.34 5.12 5.16 160900 5.16 down up incorrect
LAKE.US Lakeland Industries Inc 20201006 0 22.45 22.84 21.75 22.52 481097 22.52 up up correct
LAMR.US Lamar Advertising Company (REIT) 20201006 0 72.77 73.11 71.06 71.29 869968 68.2794 down down correct
LANC.US Lancaster Colony Corporation 20201006 0 179.49 179.61 174.975 176.04 81561 172.1919 down down correct
LAND.US Gladstone Land Corporation 20201006 0 15.16 15.74 15.1 15.39 104868 14.8834 up up correct
LARAX.US LARAX 20201006 0 9.44 9.44 9.44 9.44 0 9.0175
LARK.US Landmark Bancorp Inc 20201006 0 19.3197 19.9365 19.2653 19.3288 13039 17.6905 up up correct
LASR.US nLIGHT Inc 20201006 0 22.09 22.71 21.873 22.34 167300 22.34 up up correct
LAUR.US Laureate Education Inc 20201006 0 13.38 13.57 13.11 13.14 541715 7.3889 down up incorrect
LAWS.US Lawson Products Inc 20201006 0 44.99 45.14 43.845 44.5 11959 44.5 down down correct
LAZR.US Luminar Technologies Inc 20201006 0 10.82 10.835 10.31 10.55 2111869 10.55 down up incorrect
LAZY.US Lazydays Holdings Inc 20201006 0 12.9 13.83 12.75 13.26 175400 13.26 up down incorrect
LBAI.US Lakeland Bancorp Inc 20201006 0 10.64 10.97 10.51 10.53 178149 10.091 down down correct
LBC.US Luther Burbank Corporation 20201006 0 8.93 9.1 8.51 8.75 35055 8.4563 down down correct
LBRDA.US Liberty Broadband Corporation 20201006 0 146.09 146.305 142.56 143.56 156833 143.56 down down correct
LBRDK.US Liberty Broadband Corporation 20201006 0 146.22 146.51 142.98 144.25 1074454 144.25 down up incorrect
LBTYA.US Liberty Global plc 20201006 0 20.69 21.23 20.69 20.79 1077430 20.79 up up correct
LBTYB.US Liberty Global plc 20201006 0 20.77 20.77 20.77 20.77 229 20.77
LBTYK.US Liberty Global plc 20201006 0 20.41 20.81 20.29 20.32 3319712 20.32 down down correct
LCA.US Landcadia Holdings IV Inc 20201006 0 14.12 14.26 13.51 13.8 2453700 13.8 down up incorrect
LCAPU.US Lionheart Acquisition Corporation II 20201006 0 9.92 9.945 9.92 9.945 14400 9.945 up up correct
LCID.US Lucid Group Inc. Common Stock 20201006 0 9.74 9.75 9.67 9.68 1902445 9.68 down down correct
LCNB.US LCNB Corp 20201006 0 14.34 14.5 13.815 14.12 11304 13.3618 down down correct
LCRDX.US LCRDX 20201006 0 9.44 9.44 9.44 9.44 0 8.7166
LCRUX.US LCRUX 20201006 0 9.44 9.44 9.44 9.44 0 8.8365
LCUT.US Lifetime Brands Inc 20201006 0 10.38 10.73 10.26 10.38 19511 10.1882
LE.US Lands' End Inc 20201006 0 12.99 13.4 12.46 12.51 174126 12.51 down down correct
LECO.US Lincoln Electric Holdings Inc 20201006 0 95.39 97.015 94.61 94.82 350681 93.2881 down down correct
LEDS.US SemiLEDs Corporation 20201006 0 2.87 3.02 2.85 2.89 48165 2.89 up up correct
LEE.US Lee Enterprises Incorporated 20201006 0 0.8802 0.9 0.88 0.8808 117487 8.808 up up correct
LEGH.US Legacy Housing Corporation 20201006 0 13.92 14.42 13.83 14.27 24600 14.27 up up correct
LEGN.US Legend Biotech Corporation 20201006 0 30.89 31.3081 30.08 30.08 73329 30.08 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20201006 0 49.8 49.8 49.8 49.8 0 35.6221
LEVL.US Level One Bancorp Inc 20201006 0 15.72 16.5 15.72 15.84 28344 15.7016 up up correct
LEVLP.US Level One Bancorp Inc 20201006 0 25.08 25.11 25 25 5500 22.8904 down down correct
LEXX.US Lexaria Bioscience Corp 20201006 0 0.2501 0.2799 0.24 0.24 15879 7.2 down down correct
LFMD.US LifeMD Inc 20201006 0 7.3 8.35 7.3 7.85 55763 7.85 up up correct
LFUS.US Littelfuse Inc 20201006 0 188.39 188.39 183.51 185.36 107798 183.6522 down up incorrect
LFVN.US LifeVantage Corporation 20201006 0 12.26 12.446 12.15 12.16 52500 12.16 down down correct
LGHL.US Lion Group Holding Ltd 20201006 0 2.19 2.19 2.1 2.15 16400 2.15 down down correct
LGHLW.US Lion Financial Group Limited 20201006 0 0.0801 0.0802 0.0754 0.0786 57002 0.0786 down down correct
LGIH.US LGI Homes Inc 20201006 0 128.66 130.44 121.35 122.58 276008 122.58 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20201006 0 105.0955 106.875 100.3484 101.22 358578 101.22 down down correct
LGO.US Largo Resources Ltd 20201006 0 0.73 0.78 0.73 0.7625 94855 7.625 up up correct
LHCG.US LHC Group Inc 20201006 0 218.53 221.29 214.88 217.62 160106 217.62 down down correct
LI.US Li Auto Inc 20201006 0 17.72 18.23 17.25 17.35 5659319 17.35 down down correct
LIFE.US aTyr Pharma Inc 20201006 0 3.36 3.42 3.275 3.28 34700 3.28 down down correct
LILA.US Liberty Latin America Ltd 20201006 0 9.25 9.38 8.77 8.81 212500 8.81 down down correct
LILAK.US Liberty Latin America Ltd 20201006 0 9.18 9.3 8.705 8.75 1737300 8.75 down down correct
LINC.US Lincoln Educational Services Corporation 20201006 0 5.6 6 5.56 5.81 191226 5.81 up down incorrect
LIND.US Lindblad Expeditions Holdings Inc 20201006 0 8.53 8.92 8.44 8.65 784309 8.65 up down incorrect
LINK.US Interlink Electronics Inc 20201006 0 6 6 5.66 5.66 1430 5.66 down down correct
LIQT.US LiqTech International Inc 20201006 0 9 9 8.45 8.54 43800 8.54 down up incorrect
LITE.US Lumentum Holdings Inc 20201006 0 81.06 82.81 79.88 80.45 1064600 80.45 down down correct
LIVE.US Live Ventures Incorporated 20201006 0 9.475 9.72 9.475 9.5 2002 9.5 up up correct
LIVN.US LivaNova PLC 20201006 0 48.62 49.6 48.105 48.65 741300 48.65 up up correct
LIVX.US LiveXLive Media Inc 20201006 0 2.35 2.42 2.26 2.27 790986 2.27 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20201006 0 1.11 1.13 1.07 1.07 523 6.42 down up incorrect
LIZI.US Lizhi Inc 20201006 0 2.3 2.3399 2.2 2.25 133276 2.25 down down correct
LJPC.US La Jolla Pharmaceutical Company 20201006 0 4.15 4.26 4.04 4.14 183064 4.14 down down correct
LKCO.US Luokung Technology Corp 20201006 0 0.47 0.49 0.462 0.48 192784 0.48 up up correct
LKFN.US Lakeland Financial Corporation 20201006 0 44.52 46 44.02 45.55 281387 44.2504 up up correct
LKQ.US LKQ Corporation 20201006 0 29.61 30.475 29.395 29.46 2537968 29.332 down down correct
LLL.US JX Luxventure Ltd 20201006 0 1.87 2.05 1.8601 1.99 20384 1.99 up up correct
LLNW.US Limelight Networks Inc 20201006 0 5.64 5.81 5.6 5.66 2574400 5.66 up up correct
LMAT.US LeMaitre Vascular Inc 20201006 0 32.3 33.33 31.6 31.77 85332 31.419 down down correct
LMB.US Limbach Holdings Inc 20201006 0 10.18 10.4 9.83 9.98 102900 9.98 down down correct
LMFA.US LM Funding America Inc 20201006 0 0.5601 0.655 0.55 0.609 4015268 3.045 up up correct
LMNL.US Liminal BioSciences Inc 20201006 0 10.14 10.6599 10.04 10.04 42333 10.04 down down correct
LMNR.US Limoneira Company 20201006 0 15.02 15.25 14.65 15.03 79121 14.6243 up up correct
LMPX.US LMP Automotive Holdings Inc 20201006 0 30 32.5 29.55 32.19 294500 32.19 up down incorrect
LMRK.US Landmark Infrastructure Partners LP 20201006 0 9.5 9.7839 9.38 9.73 58689 8.9787 up up correct
LMRKN.US Landmark Infrastructure Partners LP 20201006 0 23.72 24.05 23.72 24.05 4920 22.0871 up up correct
LMRKO.US Landmark Infrastructure Partners LP 20201006 0 24.69 24.82 24.4476 24.82 11149 22.5166 up up correct
LMRKP.US Landmark Infrastructure Partners LP 20201006 0 24.31 24.4 24.31 24.3604 635 22.5154 up up correct
LMST.US Limestone Bancorp Inc 20201006 0 10.51 10.73 10.51 10.52 2500 10.52 up up correct
LNDC.US Landec Corporation 20201006 0 10.14 10.6891 10 10.52 295797 10.52 up up correct
LNSR.US LENSAR Inc 20201006 0 12.1 12.48 10.66 10.9 240000 10.9 down down correct
LNT.US Alliant Energy Corporation 20201006 0 53.53 54.8699 53.15 54.39 1334873 52.4493 up up correct
LNTH.US Lantheus Holdings Inc 20201006 0 13.37 14.09 13.37 13.68 592300 13.68 up down incorrect
LOAN.US Manhattan Bridge Capital Inc 20201006 0 4.9 4.94 4.6967 4.7 43341 4.2652 down down correct
LOB.US Live Oak Bancshares Inc 20201006 0 29.99 30.66 28.38 28.51 425810 28.4458 down down correct
LOCO.US El Pollo Loco Holdings Inc 20201006 0 16.33 16.74 16.33 16.38 259348 16.38 up up correct
LOGC.US LogicBio Therapeutics Inc 20201006 0 6.91 7.22 6.5 6.83 322900 6.83 down down correct
LOGI.US Logitech International S.A 20201006 0 75.89 77.43 75.11 75.83 1657721 75.0835 down down correct
LOOP.US Loop Industries Inc 20201006 0 13.43 13.55 13.04 13.04 45000 13.04 down down correct
LOPE.US Grand Canyon Education Inc 20201006 0 81.65 86.24 81.26 84.37 313217 84.37 up up correct
LORL.US Loral Space & Communications Inc 20201006 0 19.03 19.8 18.8672 18.97 99433 17.7154 down down correct
LOTZ.US CarLotz Inc 20201006 0 10.3899 10.3899 10.2 10.23 53890 10.23 down down correct
LOTZW.US CarLotz Inc 20201006 0 1.155 1.155 1.11 1.1162 12482 1.1162 down down correct
LOVE.US The Lovesac Company 20201006 0 30.12 31.273 29.22 29.89 211200 29.89 down down correct
LPCN.US Lipocine Inc 20201006 0 1.37 1.42 1.36 1.38 967043 1.38 up up correct
LPLA.US LPL Financial Holdings Inc 20201006 0 80.69 82.4 79.27 79.69 648480 78.9328 down down correct
LPRO.US Open Lending Corporation 20201006 0 27.89 28.17 27.12 27.97 704100 27.97 up up correct
LPSN.US LivePerson Inc 20201006 0 54.19 56.42 54.09 55.62 1988650 55.62 up up correct
LPTH.US LightPath Technologies Inc 20201006 0 2.33 2.42 2.32 2.35 175800 2.35 up up correct
LPTX.US Leap Therapeutics Inc 20201006 0 2.05 2.055 1.98 2 269600 2 down down correct
LQDA.US Liquidia Corporation 20201006 0 4.93 5.23 4.92 4.96 273800 4.96 up up correct
LQDT.US Liquidity Services Inc 20201006 0 8.18 8.93 8.171 8.76 1166024 8.76 up down incorrect
LRCX.US Lam Research Corporation 20201006 0 340.96 351.08 339.41 340.98 1425129 337.0376 up up correct
LRFC.US Logan Ridge Finance Corp 20201006 0 9.68 9.75 9.54 9.74 13562 9.74 up up correct
LRMR.US Larimar Therapeutics Inc 20201006 0 15 15.125 14.28 14.28 47348 14.28 down down correct
LSBK.US Lake Shore Bancorp Inc 20201006 0 13.11 13.11 13.11 13.11 292 12.5247
LSCC.US Lattice Semiconductor Corporation 20201006 0 29.59 30.33 29.38 29.81 1018790 29.81 up up correct
LSEA.US Landsea Homes Corporation 20201006 0 10.565 10.59 10.56 10.56 1768 10.56 down up incorrect
LSTR.US Landstar System Inc 20201006 0 128.54 128.704 125.985 127.12 333024 124.4333 down down correct
LSXMA.US The Liberty SiriusXM Group 20201006 0 34.43 34.83 33.87 34.58 925300 34.58 up down incorrect
LSXMK.US The Liberty SiriusXM Group 20201006 0 34.52 34.76 34.01 34.35 2183300 34.35 down down correct
LTAFX.US Altst Strgs Fd A 20201006 0 4.9 4.9 4.9 4.9 0 4.7422
LTBR.US Lightbridge Corporation 20201006 0 4.01 4.89 3.71 3.81 3145500 3.81 down down correct
LTCFX.US Alternative Strategies Fund Class C 20201006 0 4.7 4.7 4.7 4.7 0 4.54
LTIFX.US LTIFX 20201006 0 4.94 4.94 4.94 4.94 0 4.94
LTRN.US Lantern Pharma Inc 20201006 0 20.17 20.17 18.9 18.9 26200 18.9 down down correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20201006 0 1.75 1.93 1.7464 1.78 1121385 1.78 up up correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20201006 0 34.35 36.3299 34.35 34.37 1442 34.37 up up correct
LTRX.US Lantronix Inc 20201006 0 5.03 5.11 4.95 4.95 68100 4.95 down up incorrect
LULU.US Lululemon Athletica Inc 20201006 0 335.66 339.49 327.39 329.29 1575500 329.29 down down correct
LUMO.US Lumos Pharma Inc 20201006 0 14.09 14.25 13.9 14 12800 14 down down correct
LUNA.US Luna Innovations Incorporated 20201006 0 6.43 6.5 6.32 6.39 150900 6.39 down down correct
LUNG.US Pulmonx Corporation 20201006 0 46.57 47.74 45.01 46.79 294200 46.79 up up correct
LVO.US LiveOne Inc 20201006 0 2.35 2.42 2.26 2.27 791000 2.27 down down correct
LVOX.US LiveVox Holding Inc 20201006 0 10.08 10.15 10.04 10.04 214600 10.04 down down correct
LVOXU.US LiveVox Holdings Inc Unit 20201006 0 10.56 10.56 10.209 10.23 1550 10.23 down down correct
LWAY.US Lifeway Foods Inc 20201006 0 4.81 4.98 4.75 4.82 89500 4.82 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20201006 0 0.61 0.67 0.61 0.65 100300 0.65 up up correct
LX.US LexinFintech Holdings Ltd 20201006 0 6.6 6.92 6.53 6.76 1029081 6.76 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20201006 0 6.09 6.836 6.09 6.55 7300 6.55 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20201006 0 1.45 1.5 1.42 1.44 1697416 1.44 down up incorrect
LYFT.US Lyft Inc 20201006 0 27.08 27.37 26.24 26.41 9303942 26.41 down up incorrect
LYL.US Dragon Victory International Limited 20201006 0 1.081 1.14 1 1.04 30400 1.04 down down correct
LYRA.US Lyra Therapeutics Inc 20201006 0 11.128 11.49 10.82 11.26 29100 11.26 up up correct
LYTS.US LSI Industries Inc 20201006 0 7.1 7.15 7.01 7.12 91929 6.9088 up up correct
MACK.US Merrimack Pharmaceuticals Inc 20201006 0 3.91 4.04 3.89 3.89 22500 3.89 down down correct
MANH.US Manhattan Associates Inc 20201006 0 97.36 99.59 96.68 97.07 346423 97.07 down down correct
MANT.US ManTech International Corporation 20201006 0 70.46 72.075 70.295 70.44 157562 68.7918 down up incorrect
MAPS.US WM Technology Inc 20201006 0 10.19 10.19 10.13 10.15 54000 10.15 down down correct
MAPSW.US WM Technology Inc 20201006 0 0.5748 0.609 0.5748 0.609 2923 0.609 up up correct
MAR.US Marriott International Inc 20201006 0 98.13 100.34 96.52 96.92 3023232 96.92 down down correct
MARA.US Marathon Digital Holdings Inc 20201006 0 1.93 1.95 1.85 1.87 2219657 1.87 down up incorrect
MARK.US Remark Holdings Inc 20201006 0 1.19 1.26 1.17 1.17 2690491 1.17 down down correct
MARPS.US Marine Petroleum Trust 20201006 0 1.6962 1.76 1.6962 1.7487 3188 1.6648 up up correct
MASI.US Masimo Corporation 20201006 0 238.94 243.87 238.13 240.13 332483 240.13 up up correct
MAT.US Mattel Inc 20201006 0 12.32 12.62 12.25 12.25 5027450 12.25 down down correct
MATW.US Matthews International Corporation 20201006 0 23.94 24.37 23.44 23.71 357192 23.1174 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20201006 0 17.05 17.99 16.86 17.04 649200 17.04 down down correct
MAYS.US J.W. Mays Inc 20201006 0 22.42 22.42 21.39 21.39 600 21.39 down up incorrect
MBCN.US Middlefield Banc Corp 20201006 0 19.73 19.78 19.23 19.23 5497 18.5508 down down correct
MBII.US Marrone Bio Innovations Inc 20201006 0 1.19 1.21 1.18 1.19 128500 1.19
MBIN.US Merchants Bancorp 20201006 0 20.75 21.45 20.44 20.91 36522 20.6702 up up correct
MBINO.US Merchants Bancorp 20201006 0 25.3 26.16 25.217 26.16 20700 24.3582 up up correct
MBINP.US Merchants Bancorp 20201006 0 26.1 26.35 25.8 26.35 2200 24.3277 up up correct
MBIO.US Mustang Bio Inc 20201006 0 3.3 3.44 3.21 3.27 1872667 3.27 down down correct
MBNKP.US Medallion Bank 20201006 0 17.97 18 17.97 18 400 16.2977 up up correct
MBOT.US Microbot Medical Inc 20201006 0 7.66 8.12 7.6081 7.77 127190 7.77 up up correct
MBRX.US Moleculin Biotech Inc 20201006 0 0.88 0.89 0.8105 0.812 155774 4.872 down down correct
MBUU.US Malibu Boats Inc 20201006 0 56.55 58.2 55.26 56.01 162518 56.01 down down correct
MBWM.US Mercantile Bank Corporation 20201006 0 20.38 21.05 19.5738 20.3 58047 19.3473 down down correct
MCBC.US Macatawa Bank Corporation 20201006 0 7.16 7.39 7.07 7.12 53257 6.7904 down up incorrect
MCBS.US MetroCity Bankshares Inc 20201006 0 13.66 14.31 13.579 13.77 41500 13.342 up up correct
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20201006 0 11.24 11.24 11.24 11.24 0 10.4781
MCFT.US MasterCraft Boat Holdings Inc 20201006 0 19.98 20.38 19.29 19.41 162200 19.41 down down correct
MCHP.US Microchip Technology Incorporated 20201006 0 107.34 109.89 106.26 106.49 2573140 52.4988 down down correct
MCHX.US Marchex Inc 20201006 0 2.14 2.17 2.13 2.15 130700 2.15 up up correct
MCMJ.US Merida Merger Corp. I 20201006 0 9.75 9.801 9.74 9.77 3400 9.77 up up correct
MCRB.US Seres Therapeutics Inc 20201006 0 30 30.88 27.9 28.22 662601 28.22 down down correct
MCRI.US Monarch Casino & Resort Inc 20201006 0 46.19 47.34 45.42 45.62 79532 45.62 down down correct
MDB.US MongoDB Inc 20201006 0 236 246.72 235.97 246.41 1394100 246.41 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20201006 0 119.82 122.79 116.86 121.28 220464 121.28 up down incorrect
MDGS.US Medigus Ltd 20201006 0 1.39 1.4 1.32 1.34 369400 1.34 down down correct
MDIA.US MediaCo Holding Inc 20201006 0 2.81 2.9 2.75 2.76 10408 2.76 down down correct
MDJH.US MDJM Ltd 20201006 0 3.86 4.167 3.85 3.92 8200 3.92 up up correct
MDLZ.US Mondelez International Inc 20201006 0 57.07 57.2 55.92 56.09 5015269 54.8898 down down correct
MDNA.US Medicenna Therapeutics Corp 20201006 0 4.16 4.17 3.99 4.025 22904 4.025 down up incorrect
MDRR.US Medalist Diversified REIT Inc 20201006 0 1.19 1.2 1.15 1.15 3395 1.1135 down down correct
MDRRP.US Medalist Diversified REIT Inc 20201006 0 12.02 12.02 10.25 10.41 2000 9.2674 down down correct
MDRX.US Allscripts Healthcare Solutions Inc 20201006 0 8.34 8.73 8.215 8.39 962621 8.39 up up correct
MDVL.US Medavail Holdings Inc 20201006 0 1.38 1.4108 1.38 1.39 33776 16.68 up up correct
MDWD.US MediWound Ltd 20201006 0 3.79 3.79 3.71 3.77 39664 3.77 down down correct
MDXG.US MiMedx Group Inc 20201006 0 6.51 6.68 6.51 6.61 113812 6.61 up up correct
MEDP.US Medpace Holdings Inc 20201006 0 119.09 121.13 117.33 117.7 206500 117.7 down down correct
MEDS.US TRxADE HEALTH Inc 20201006 0 6.5 6.5 6.22 6.26 34803 6.26 down down correct
MEIP.US MEI Pharma Inc 20201006 0 3.18 3.34 3.13 3.25 945717 3.25 up down incorrect
MELI.US MercadoLibre Inc 20201006 0 1086.79 1116.65 1085.01 1091.39 412658 1091.39 up up correct
MEOH.US Methanex Corporation 20201006 0 25.5 25.805 25.06 25.31 264523 25.0779 down down correct
MERC.US Mercer International Inc 20201006 0 6.59 6.68 6.23 6.26 399717 6.0883 down down correct
MESA.US Mesa Air Group Inc 20201006 0 3.1 3.16 2.98 2.99 411500 2.99 down down correct
MESO.US Mesoblast Limited 20201006 0 12.69 12.69 11.91 12.11 956753 12.11 down down correct
METC.US Ramaco Resources Inc 20201006 0 3.71 3.98 3.65 3.75 119506 3.75 up up correct
METX.US Meten EdtechX Education Group Ltd 20201006 0 4.84 5.21 4.3 4.55 50700 4.55 down down correct
METXW.US Meten EdtechX Education Group Ltd 20201006 0 0.21 0.2149 0.16 0.2149 24960 0.2149 up up correct
MFH.US Mercurity Fintech Holding Inc 20201006 0 2.06 2.16 2.06 2.1 10532 2.1 up up correct
MFIN.US Medallion Financial Corp 20201006 0 2.59 2.62 2.52 2.55 15856 2.55 down down correct
MGEE.US MGE Energy Inc 20201006 0 64.43 66.09 63.725 64.8 170464 63.146 up up correct
MGI.US MoneyGram International Inc 20201006 0 3.09 3.21 2.99 3.17 3361357 3.17 up down incorrect
MGIC.US Magic Software Enterprises Ltd 20201006 0 14.2 14.359 13.75 13.91 29742 13.5781 down down correct
MGLN.US Magellan Health Inc 20201006 0 78.71 78.71 77.06 77.06 182354 77.06 down up incorrect
MGNI.US Magnite Inc 20201006 0 8.39 8.39 7.78 7.99 3006082 7.99 down down correct
MGNX.US MacroGenics Inc 20201006 0 26.14 26.9 25.76 25.81 271194 25.81 down up incorrect
MGPI.US MGP Ingredients Inc 20201006 0 42.04 43.16 41.89 42.11 150137 41.6934 up up correct
MGRC.US McGrath RentCorp 20201006 0 63.84 66.18 63.32 64.32 134370 62.4823 up down incorrect
MGTA.US Magenta Therapeutics Inc 20201006 0 7.14 7.47 7.12 7.31 145300 7.31 up up correct
MGTX.US MeiraGTx Holdings plc 20201006 0 14.22 14.89 13.95 14.38 140100 14.38 up up correct
MGYR.US Magyar Bancorp Inc 20201006 0 8.36 8.36 8.36 8.36 216 6.7751
MHLD.US Maiden Holdings Ltd 20201006 0 1.26 1.29 1.25 1.26 39000 1.26
MICT.US MICT Inc 20201006 0 3.68 3.68 3.32 3.62 609211 3.62 down down correct
MIDD.US The Middleby Corporation 20201006 0 96.46 98.725 95.5 96.33 1331558 96.33 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20201006 0 0.16 0.18 0.16 0.18 2691 0.18 up down incorrect
MIME.US Mimecast Limited 20201006 0 46.55 47.62 44.83 45.05 741100 45.05 down down correct
MIND.US MIND Technology Inc 20201006 0 2.19 2.36 2.16 2.35 111300 2.35 up down incorrect
MINDP.US MIND Technology Inc 20201006 0 17.77 18.5885 17.77 17.97 9302 15.9282 up up correct
MINM.US Minim Inc. Common Stock 20201006 0 1.9 2.01 1.9 1.98 19086 1.98 up up correct
MIR.US WT 20201006 0 2.11 2.11 1.91 1.9782 44322 1.9782 down up incorrect
MIRM.US Mirum Pharmaceuticals Inc 20201006 0 19.01 19.33 18.52 18.64 54250 18.64 down down correct
MIST.US Milestone Pharmaceuticals Inc 20201006 0 6.97 7.03 6.66 6.71 167311 6.71 down down correct
MITK.US Mitek Systems Inc 20201006 0 13.3 13.34 12.96 13.06 336964 13.06 down up incorrect
MITO.US Stealth BioTherapeutics Corp 20201006 0 1.34 1.36 1.3 1.35 48100 1.35 up down incorrect
MKD.US Molecular Data Inc 20201006 0 1.415 1.415 1.3 1.35 27100 1.35 down down correct
MKSI.US MKS Instruments Inc 20201006 0 111.59 114.25 110.795 111.24 363067 110.6345 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20201006 0 9.9864 10.02 9.94 9.94 14399 9.94 down up incorrect
MKTX.US MarketAxess Holdings Inc 20201006 0 499.57 501.41 492.415 498.58 195778 495.2557 down down correct
MKTY.US Mechanical Technology Incorporated 20201006 0 1.67 1.79 1.65 1.79 10200 1.79 up up correct
MLAB.US Mesa Laboratories Inc 20201006 0 263.11 269.44 262.45 266 38238 265.2261 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20201006 0 9.8 9.8 9.8 9.8 0 9.8
MLACU.US Malacca Straits Acquisition Company Limited 20201006 0 9.92 9.92 9.92 9.92 1100 9.92
MLACW.US Malacca Straits Acquisition Company Limited 20201006 0 0.3821 0.3821 0.3821 0.3821 350 0.3821
MLCO.US Melco Resorts & Entertainment Limited 20201006 0 16.15 16.9 16.12 16.34 4454357 16.34 up up correct
MLHR.US Herman Miller Inc 20201006 0 32.59 33.195 31.88 31.94 609922 31.3746 down down correct
MLKN.US MillerKnoll Inc 20201006 0 32.59 33.195 31.88 31.94 609922 31.2344 down down correct
MLVF.US Malvern Bancorp Inc 20201006 0 12.19 12.35 12.09 12.2 10000 12.2 up down incorrect
MMAT.US Meta Materials Inc 20201006 0 0.58 0.58 0.5 0.5 193500 0.5 down down correct
MMLP.US Martin Midstream Partners L.P 20201006 0 1.28 1.35 1.27 1.27 106160 1.2551 down down correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20201006 0 1.96 2.12 1.835 2.12 87400 2.12 up up correct
MMSI.US Merit Medical Systems Inc 20201006 0 44.21 46.27 43.52 45.7 427724 45.7 up up correct
MMYT.US MakeMyTrip Limited 20201006 0 15.57 16.54 15.57 16.19 364926 16.19 up down incorrect
MNDO.US MIND C.T.I. Ltd 20201006 0 2.36 2.42 2.3598 2.4116 21266 2.2132 up up correct
MNDT.US Mandiant Inc. 20201006 0 12.7 13.06 12.64 12.66 2083752 12.66 down down correct
MNKD.US MannKind Corporation 20201006 0 1.85 1.87 1.78 1.79 1519400 1.79 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20201006 0 0.69 0.77 0.66 0.7 5820092 0.7 up up correct
MNOV.US MediciNova Inc 20201006 0 5.38 5.49 5.28 5.32 168200 5.32 down down correct
MNPR.US Monopar Therapeutics Inc 20201006 0 4.995 5.05 4.948 4.96 8900 4.96 down down correct
MNRO.US Monro Inc 20201006 0 43.4 44.09 42.06 42.31 337516 41.4349 down down correct
MNSB.US MainStreet Bancshares Inc 20201006 0 13.44 13.51 13.13 13.13 7056 13.13 down down correct
MNSBP.US MainStreet Bancshares Inc 20201006 0 25.22 25.22 25.1 25.181 4700 22.9965 down up incorrect
MNST.US Monster Beverage Corporation 20201006 0 78.63 79.37 77.35 77.63 1837320 77.63 down down correct
MNTS.US Momentus Inc 20201006 0 10.03 10.8799 10 10.29 690925 10.29 up up correct
MNTSW.US Momentus Inc 20201006 0 1.29 1.84 1.29 1.65 110166 1.65 up down incorrect
MNTV.US Momentive Global Inc 20201006 0 22.16 23.15 22.14 22.5 687700 22.5 up down incorrect
MNTX.US Manitex International Inc 20201006 0 4.76 5.1 4.76 5 66200 5 up up correct
MODV.US ModivCare Inc 20201006 0 94.53 95.935 93.83 94.02 96324 94.02 down down correct
MOFG.US MidWestOne Financial Group Inc 20201006 0 19.5 20.5 19.37 20.03 55396 19.2669 up up correct
MOGO.US Mogo Inc 20201006 0 1.5 1.5 1.41 1.44 54800 1.44 down down correct
MOHO.US ECMOHO Limited 20201006 0 1.45 1.45 1.38 1.43 11612 1.43 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20201006 0 17 17.5 15.98 16.06 250324 16.06 down down correct
MOMO.US Momo Inc 20201006 0 15.02 15.3 14.76 14.87 3659873 14.2677 down down correct
MOR.US MorphoSys AG 20201006 0 29.33 29.41 28.22 28.27 110000 28.27 down down correct
MORF.US Morphic Holding Inc 20201006 0 26.93 26.93 25.79 25.81 30400 25.81 down down correct
MORN.US Morningstar Inc 20201006 0 163.59 166.46 163.46 165.79 97474 164.6754 up up correct
MOSY.US MoSys Inc 20201006 0 1.53 1.6782 1.5 1.51 36620 1.51 down up incorrect
MOTS.US Motus GI Holdings Inc 20201006 0 0.965 0.988 0.941 0.953 78000 0.953 down down correct
MOXC.US Moxian Inc 20201006 0 1.24 1.25 1.15 1.2 345018 1.2 down down correct
MPAA.US Motorcar Parts of America Inc 20201006 0 16.32 16.8 15.82 15.98 139300 15.98 down down correct
MPB.US Mid Penn Bancorp Inc 20201006 0 18.02 19.31 18.02 18.5 6700 17.7724 up up correct
MPWR.US Monolithic Power Systems Inc 20201006 0 281.59 292.1 281.59 286.51 357329 284.7925 up down incorrect
MRAM.US Everspin Technologies Inc 20201006 0 5.89 6.25 5.863 5.92 126600 5.92 up up correct
MRBK.US Meridian Corporation 20201006 0 17.62 19.78 17.62 18.35 25387 17.1596 up up correct
MRCC.US Monroe Capital Corporation 20201006 0 6.86 7.02 6.8 6.93 49342 6.147 up up correct
MRCY.US Mercury Systems Inc 20201006 0 77.55 78.55 76.41 76.74 262543 76.74 down down correct
MREO.US Mereo BioPharma Group plc 20201006 0 2.47 2.565 2.22 2.28 492000 2.28 down down correct
MRIN.US Marin Software Incorporated 20201006 0 1.25 1.28 1.24 1.25 23412 1.25
MRKR.US Marker Therapeutics Inc 20201006 0 1.5 1.6 1.47 1.52 189100 1.52 up up correct
MRLN.US Marlin Business Services Corp 20201006 0 7.52 7.7 7.14 7.17 19899 6.8527 down down correct
MRNA.US Moderna Inc 20201006 0 72 73.92 70.31 71.04 7285512 71.04 down down correct
MRNS.US Marinus Pharmaceuticals Inc 20201006 0 13.76 15.06 13.1701 14.15 1318582 14.15 up up correct
MRSN.US Mersana Therapeutics Inc 20201006 0 18.24 19.02 18.07 18.67 616200 18.67 up up correct
MRTN.US Marten Transport Ltd 20201006 0 17.05 17.17 16.73 16.755 451774 15.6581 down up incorrect
MRTX.US Mirati Therapeutics Inc 20201006 0 168.5 176.255 168.5 171.59 536269 171.59 up up correct
MRUS.US Merus N.V 20201006 0 12.54 12.84 12.45 12.57 21100 12.57 up up correct
MRVL.US Marvell Technology Inc 20201006 0 42 43.12 41.69 42.08 9376453 41.8336 up up correct
MSBI.US Midland States Bancorp Inc 20201006 0 14.05 14.41 12.8001 13.98 126313 13.1649 down down correct
MSEX.US Middlesex Water Company 20201006 0 63.61 64.6 61.81 62.94 30198 61.9446 down down correct
MSFDX.US Mlt Strgy Grwt A 20201006 0 11.74 11.74 11.74 11.74 0 10.9443
MSFIX.US The Multi 20201006 0 11.97 11.97 11.97 11.97 0 11.1583
MSFT.US Microsoft Corporation 20201006 0 208.82 210.18 204.82 205.91 28554260 203.6651 down down correct
MSFYX.US The Multi 20201006 0 11.4 11.4 11.4 11.4 0 10.6275
MSTR.US MicroStrategy Incorporated 20201006 0 149.32 154.3539 149.23 150.04 91234 150.04 up down incorrect
MSVB.US Mid 20201006 0 12.51 12.859 12.5 12.66 969 12.5347 up up correct
MTBC.US CareCloud Inc 20201006 0 8.31 8.35 8.2 8.2 93964 8.2 down down correct
MTBCP.US CareCloud Inc 20201006 0 25.44 25.48 25.42 25.4612 8869 22.7021 up up correct
MTC.US Mmtec Inc 20201006 0 0.93 0.957 0.9 0.935 91732 0.935 up up correct
MTCH.US Match Group Inc 20201006 0 113.94 115.82 112.79 114.21 1685859 114.21 up down incorrect
MTCR.US Metacrine Inc 20201006 0 10.2 10.328 10.14 10.23 21700 10.23 up up correct
MTEM.US Molecular Templates Inc 20201006 0 11.15 11.49 10.97 11.27 118404 11.27 up up correct
MTEX.US Mannatech Incorporated 20201006 0 17.19 17.19 16.7 16.7 600 14.698 down up incorrect
MTLS.US Materialise NV 20201006 0 39.3 41.73 39 40.25 129288 40.25 up up correct
MTP.US Midatech Pharma plc 20201006 0 1.84 1.91 1.82 1.82 84459 1.82 down up incorrect
MTRX.US Matrix Service Company 20201006 0 8.38 8.98 8.38 8.42 150721 8.42 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20201006 0 35.13 36.2 34.69 34.795 279371 34.795 down down correct
MU.US Micron Technology Inc 20201006 0 47.55 48.83 47.215 47.32 17926198 47.2539 down down correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20201006 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20201006 0 7.58 7.7 7.35 7.41 616700 7.41 down down correct
MVBF.US MVB Financial Corp 20201006 0 16.57 17.14 16.19 16.19 13174 15.9103 down down correct
MVIS.US MicroVision Inc 20201006 0 2.1 2.225 2.08 2.13 3857871 2.13 up down incorrect
MVST.US Microvast Holdings Inc 20201006 0 10.2 10.2 10.16 10.2 36000 10.2
MYFW.US First Western Financial Inc 20201006 0 12.91 13.82 12.91 13.08 14900 13.08 up up correct
MYGN.US Myriad Genetics Inc 20201006 0 13.5 13.84 13.28 13.29 631690 13.29 down down correct
MYMD.US MyMD Pharmaceuticals Inc 20201006 0 2.32 2.38 2.27 2.32 157494 4.64
MYRG.US MYR Group Inc 20201006 0 40.45 41.84 40.06 40.53 100543 40.53 up up correct
MYSZ.US My Size Inc 20201006 0 1.03 1.04 1 1.02 65309 1.02 down down correct
NAII.US Natural Alternatives International Inc 20201006 0 7.86 7.86 7.45 7.61 13200 7.61 down down correct
NAKD.US Naked Brand Group Limited 20201006 0 0.125 0.128 0.116 0.12 7014390 1.8 down down correct
NAOV.US NanoVibronix Inc 20201006 0 0.7 0.74 0.6767 0.685 481743 0.685 down down correct
NARI.US Inari Medical Inc 20201006 0 67.14 73.62 67.14 71.55 213500 71.55 up up correct
NATH.US Nathan's Famous Inc 20201006 0 51.5 51.5 50.55 50.56 7775 49.2118 down up incorrect
NATI.US National Instruments Corporation 20201006 0 36.04 36.88 35.753 36.04 711165 34.8566
NATR.US Nature's Sunshine Products Inc 20201006 0 12.14 12.38 11.9307 12.07 20915 11.431 down down correct
NAUT.US Nautilus Biotechnology Inc 20201006 0 10.425 10.7598 10.3 10.758 45593 10.758 up up correct
NAVI.US Navient Corporation 20201006 0 9.15 9.255 8.835 8.88 2043467 8.4211 down down correct
NBEV.US NewAge Inc 20201006 0 1.82 1.88 1.74 1.76 1616700 1.76 down down correct
NBIX.US Neurocrine Biosciences Inc 20201006 0 98.14 99.8 96.66 97.03 701643 97.03 down down correct
NBN.US Northeast Bank 20201006 0 19.73 19.73 19 19.2 37349 19.1653 down down correct
NBRV.US Nabriva Therapeutics plc 20201006 0 0.56 0.565 0.54 0.5415 81254 5.415 down up incorrect
NBSE.US NeuBase Therapeutics Inc 20201006 0 7.77 8 7.55 7.79 123701 7.79 up up correct
NBTB.US NBT Bancorp Inc 20201006 0 28.11 28.85 27.94 28.19 251227 27.1324 up up correct
NCBS.US Nicolet Bankshares Inc 20201006 0 59.94 60.92 58.1 58.18 32900 58.18 down down correct
NCMI.US National CineMedia Inc 20201006 0 2.6 2.66 2.58 2.58 447724 2.3888 down up incorrect
NCNA.US NuCana plc 20201006 0 5.15 5.28 5.08 5.15 240200 5.15
NCNO.US nCino Inc 20201006 0 72.88 74.25 70.5 71.09 688700 71.09 down down correct
NCSM.US NCS Multistage Holdings Inc 20201006 0 0.58 0.597 0.58 0.58 55367 11.6
NCTY.US The9 Limited 20201006 0 0.3189 0.345 0.306 0.327 20395316 3.27 up up correct
NDAQ.US Nasdaq Inc 20201006 0 124.99 125.79 123.09 123.57 766158 121.6292 down up incorrect
NDLS.US Noodles & Company 20201006 0 7.61 7.75 7.4 7.45 295138 7.45 down up incorrect
NDRA.US ENDRA Life Sciences Inc 20201006 0 0.72 0.8 0.71 0.73 224500 0.73 up up correct
NDRAW.US ENDRA Life Sciences Inc. Warrants 20201006 0 0.0914 0.0914 0.0715 0.0715 1735 0.0715 down up incorrect
NDSN.US Nordson Corporation 20201006 0 197.48 202 195.84 197.74 202782 195.7143 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20201006 0 9.6875 9.6875 9.65 9.65 514 7.0832 down down correct
NEE.US PQ 20201006 0 48.93 49.42 48.65 49.15 414867 46.3579 up up correct
NEGG.US Newegg Commerce Inc 20201006 0 3.12 3.2 3.04 3.2 19088 3.2 up up correct
NEO.US NeoGenomics Inc 20201006 0 37.5 39.23 37.42 38.56 749486 38.56 up up correct
NEOG.US Neogen Corporation 20201006 0 69.63 69.94 66.22 68.3 11224573 34.15 down down correct
NEON.US Neonode Inc 20201006 0 7.935 7.935 7.32 7.41 79618 7.41 down down correct
NEPH.US Nephros Inc 20201006 0 6.995 7 6.86 6.86 1906 6.86 down down correct
NEPT.US Neptune Wellness Solutions Inc 20201006 0 2.12 2.23 2.08 2.2 653300 2.2 up up correct
NERV.US Minerva Neurosciences Inc 20201006 0 3.39 3.53 3.35 3.47 427928 3.47 up up correct
NESR.US National Energy Services Reunited Corp 20201006 0 6.74 6.93 6.63 6.73 122800 6.73 down down correct
NESRW.US NESRW 20201006 0 0.88 0.88 0.88 0.88 26 0.88
NETE.US Net Element Inc 20201006 0 7.58 7.7 7.35 7.41 616707 7.41 down down correct
NEWT.US Newtek Business Services Corp 20201006 0 19.11 19.165 18.6101 18.72 60509 16.451 down down correct
NEXT.US NextDecade Corporation 20201006 0 2.94 3.21 2.88 2.95 463200 2.95 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20201006 0 10.16 10.41 10 10.05 209315 9.6384 down up incorrect
NFE.US New Fortress Energy Inc 20201006 0 47.6 47.85 44.52 45.62 473869 44.9828 down down correct
NFLX.US Netflix Inc 20201006 0 518.72 521.82 504.16 505.87 4199034 505.87 down down correct
NGM.US NGM Biopharmaceuticals Inc 20201006 0 17.24 17.57 16.58 16.68 162400 16.68 down down correct
NH.US NantHealth Inc 20201006 0 2.22 2.58 2.22 2.3 445400 2.3 up up correct
NHTC.US Natural Health Trends Corp 20201006 0 5.98 6.12 5.935 5.96 14939 5.1974 down down correct
NICE.US NICE Ltd 20201006 0 229.14 233.9 229.01 231.11 221800 231.11 up down incorrect
NICHX.US NICHX 20201006 0 26.27 26.27 26.27 26.27 0 25.1077
NICK.US Nicholas Financial Inc 20201006 0 7.1 7.11 7.1 7.11 700 7.11 up up correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20201006 0 18.5665 18.5665 16.25 16.32 36909 16.32 down down correct
NIU.US Niu Technologies 20201006 0 23.13 23.84 22.51 23.63 1559200 23.63 up up correct
NK.US NantKwest Inc 20201006 0 7.95 8.1 7.44 7.65 990200 7.65 down down correct
NKLA.US Nikola Corporation 20201006 0 24.3 24.57 23.08 23.57 22679910 23.57 down down correct
NKSH.US National Bankshares Inc 20201006 0 26.5 28 26.5 26.5 4769 24.9137
NKTR.US Nektar Therapeutics 20201006 0 17.36 17.63 17.13 17.19 999600 17.19 down down correct
NKTX.US Nkarta Inc 20201006 0 31.44 33.97 30.73 33.2 109600 33.2 up down incorrect
NLOK.US NortonLifeLock Inc 20201006 0 21.4 21.915 21.2 21.2 4608324 20.6343 down down correct
NLTX.US Neoleukin Therapeutics Inc 20201006 0 12.92 12.94 12.36 12.47 114067 12.47 down down correct
NMFC.US New Mountain Finance Corporation 20201006 0 9.91 9.99 9.75 9.77 223116 8.7037 down down correct
NMIH.US NMI Holdings Inc 20201006 0 21.08 22.34 20.91 21.51 1596151 21.51 up up correct
NMMCU.US North Mountain Merger Corp 20201006 0 10.05 10.05 10.05 10.05 1100 10.05
NMRD.US Nemaura Medical Inc 20201006 0 3.68 3.85 3.68 3.71 10500 3.71 up up correct
NMRK.US Newmark Group Inc 20201006 0 4.7 5.32 4.565 4.92 4665369 4.8975 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20201006 0 1.15 1.18 1.08 1.1 47900 1.1 down down correct
NMTR.US 9 Meters Biopharma Inc 20201006 0 0.8239 0.839 0.8 0.8141 2089801 0.8141 down down correct
NNBR.US NN Inc 20201006 0 6.15 6.25 5.8 5.82 375348 5.82 down down correct
NNDM.US Nano Dimension Ltd 20201006 0 2.3 2.32 2.15 2.21 6529149 2.21 down down correct
NNOX.US Nano 20201006 0 40.1 40.54 34.57 35.05 3402400 35.05 down down correct
NODK.US NI Holdings Inc 20201006 0 16.85 17.02 16.51 16.51 13500 16.51 down down correct
NOTV.US Inotiv Inc 20201006 0 5.13 5.15 5 5.06 7995 5.06 down down correct
NOVN.US Novan Inc 20201006 0 0.4684 0.4689 0.45 0.4501 304516 4.501 down down correct
NOVT.US Novanta Inc 20201006 0 111.66 113.25 109.31 109.38 86887 109.38 down down correct
NPA.US New Providence Acquisition Corp 20201006 0 10.14 10.15 10.08 10.08 50300 10.08 down down correct
NRBO.US NeuroBo Pharmaceuticals Inc 20201006 0 5.8 5.8 5.61 5.7 5545 5.7 down down correct
NRC.US National Research Corporation 20201006 0 52.28 53.465 51.285 51.46 21191 51.057 down down correct
NRIM.US Northrim BanCorp Inc 20201006 0 27.79 29.1516 26.81 27.57 31822 26.3698 down down correct
NRIX.US Nurix Therapeutics Inc 20201006 0 26.4 27.36 25.11 25.9 104700 25.9 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20201006 0 15.32 15.32 15.32 15.32 0 13.9168
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20201006 0 15.48 15.48 15.48 15.48 0 14.2012
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20201006 0 15.47 15.47 15.47 15.47 0 14.0283
NRXP.US NRx Pharmaceuticals Inc 20201006 0 10.766 10.766 10.766 10.766 0 10.766
NRXPW.US NRx Pharmaceuticals Inc 20201006 0 0.22 0.23 0.22 0.2201 11934 0.2201 up down incorrect
NSIT.US Insight Enterprises Inc 20201006 0 59.27 60.45 58.625 58.64 211769 58.64 down down correct
NSPR.US InspireMD Inc 20201006 0 4.95 5.25 4.95 5.1 49393 5.1 up up correct
NSSC.US Napco Security Technologies Inc 20201006 0 23.57 24.43 22.98 24.21 105600 24.21 up down incorrect
NSTG.US NanoString Technologies Inc 20201006 0 44.33 44.98 43.5 43.71 420417 43.71 down up incorrect
NSYS.US Nortech Systems Incorporated 20201006 0 4.5 4.5 4.41 4.46 4000 4.46 down down correct
NTAP.US NetApp Inc 20201006 0 43.46 44.59 43.18 43.36 1662752 41.8107 down down correct
NTCT.US NetScout Systems Inc 20201006 0 22.71 23.32 22.61 22.75 304079 22.75 up up correct
NTES.US NetEase Inc 20201006 0 90.14 91.1 89.22 89.39 1708616 88.4936 down down correct
NTGR.US NETGEAR Inc 20201006 0 32.67 32.98 31.92 32.05 371334 32.05 down down correct
NTIC.US Northern Technologies International Corporation 20201006 0 8.5 8.5 8.0101 8.25 6361 8.1132 down down correct
NTLA.US Intellia Therapeutics Inc 20201006 0 20.81 21.685 20.67 21.01 679600 21.01 up up correct
NTNX.US Nutanix Inc 20201006 0 22.01 22.52 21.39 21.46 2229900 21.46 down up incorrect
NTRA.US Natera Inc 20201006 0 70.99 73.58 69.92 71.41 961300 71.41 up up correct
NTRB.US Nutriband Inc. Common Stock 20201006 0 7.15 7.15 7.15 7.15 834 7.15
NTRS.US Northern Trust Corporation 20201006 0 81.69 82.25 79.915 80.19 1034627 77.6331 down down correct
NTRSO.US Northern Trust Corporation 20201006 0 27.24 27.3 27.16 27.18 16100 25.7491 down down correct
NTUS.US Natus Medical Incorporated 20201006 0 18.01 18.09 17.1 17.25 210754 17.25 down down correct
NTWK.US NetSol Technologies Inc 20201006 0 3.05 3.05 2.95 2.96 21200 2.96 down down correct
NUAN.US Nuance Communications Inc 20201006 0 33.42 33.99 33.13 33.46 1479439 33.46 up down incorrect
NURO.US NeuroMetrix Inc 20201006 0 1.7 1.77 1.67 1.73 65100 1.73 up up correct
NUVA.US NuVasive Inc 20201006 0 48.83 50.46 48.48 49.02 551219 49.02 up up correct
NUWE.US Nuwellis Inc 20201006 0 11.5321 11.5501 10.0681 10.2031 365019 10.2031 down down correct
NUZE.US NuZee Inc 20201006 0 16.11 16.2101 16.11 16.2101 768 16.2101 up down incorrect
NVAX.US Novavax Inc 20201006 0 109.2 113.08 106.22 107.41 2492019 107.41 down down correct
NVCN.US Neovasc Inc 20201006 0 2.2 2.22 2.14 2.17 109400 2.17 down down correct
NVCR.US NovoCure Limited 20201006 0 118.2 121.25 116.59 119.35 847200 119.35 up up correct
NVDA.US NVIDIA Corporation 20201006 0 553.2 565.68 546.6 549.46 19610496 137.2046 down down correct
NVEC.US NVE Corporation 20201006 0 50.45 52.33 50.45 51.44 16074 47.5928 up up correct
NVEE.US NV5 Global Inc 20201006 0 56 58.11 55.86 56.46 80240 56.46 up up correct
NVFY.US Nova LifeStyle Inc 20201006 0 1.62 1.7 1.6 1.69 20286 1.69 up up correct
NVIV.US InVivo Therapeutics Holdings Corp 20201006 0 1.4 1.48 1.4 1.44 31400 1.44 up up correct
NVMI.US Nova Measuring Instruments Ltd 20201006 0 53.8 54.33 53.205 53.23 44330 53.23 down down correct
NVNO.US enVVeno Medical Corp 20201006 0 10.5 10.5 10 10.225 75220 10.225 down down correct
NVNOW.US enVVeno Medical Corporation 20201006 0 0.081 0.086 0.081 0.081 3700 0.081
NVOS.US Novo Integrated Sciences Inc 20201006 0 0.046 0.0468 0.039 0.039 490 3.9 down down correct
NWBI.US Northwest Bancshares Inc 20201006 0 9.88 10.11 9.765 9.77 787465 9.063 down down correct
NWE.US NorthWestern Corporation 20201006 0 51.27 52.519 50.7252 51.38 262623 48.802 up up correct
NWFL.US Norwood Financial Corp 20201006 0 25.7 25.77 24.66 24.66 6386 23.4565 down down correct
NWL.US Newell Brands Inc 20201006 0 17.68 17.86 17.29 17.31 1675660 16.5018 down up incorrect
NWLI.US National Western Life Group Inc 20201006 0 196.7 198.34 189.47 189.47 9822 188.7869 down down correct
NWPX.US Northwest Pipe Company 20201006 0 27.84 28.13 26.94 26.94 30800 26.94 down down correct
NWS.US News Corporation 20201006 0 14.38 14.61 14.13 14.22 586899 14.0964 down down correct
NWSA.US News Corporation 20201006 0 14.41 14.7 14.13 14.32 2428366 14.2 down down correct
NXGN.US NextGen Healthcare Inc 20201006 0 13.1 13.53 12.86 13.07 357116 13.07 down down correct
NXPI.US NXP Semiconductors N.V 20201006 0 131.7 135.01 130.39 130.9 2187538 129.1653 down down correct
NXST.US Nexstar Media Group Inc 20201006 0 91.14 92.0462 88.87 89.36 297268 87.0621 down down correct
NXTC.US NextCure Inc 20201006 0 10.8 11.32 10.0975 10.41 935795 10.41 down down correct
NXTD.US Nxt 20201006 0 0.3 0.319 0.29 0.3156 620918 3.156 up up correct
NXTP.US Nextplay Technologies Inc 20201006 0 2.31 2.44 2.3 2.3 70500 2.3 down down correct
NYMT.US New York Mortgage Trust Inc 20201006 0 2.64 2.68 2.59 2.59 3774565 2.297 down down correct
NYMTM.US New York Mortgage Trust Inc 20201006 0 19.8 19.8 19.53 19.65 22205 18.1314 down down correct
NYMTN.US New York Mortgage Trust Inc 20201006 0 20.26 20.42 20.01 20.32 17826 18.7467 up up correct
NYMTP.US New York Mortgage Trust Inc 20201006 0 20.46 20.53 20.38 20.5 4808 18.9431 up up correct
NYMX.US Nymox Pharmaceutical Corporation 20201006 0 2.43 2.47 2.36 2.36 54900 2.36 down down correct
NYXH.US Nyxoah SA Ordinary Shares 20201006 0 19.212 19.596 19.1 19.3 10559 19.3 up up correct
OBAS.US Optibase Ltd 20201006 0 11.75 11.75 11.75 11.75 0 11.75
OBCI.US Ocean Bio 20201006 0 15.71 16.48 15.45 15.72 23609 15.5217 up up correct
OBLG.US Oblong Inc 20201006 0 2.35 2.43 2 2.03 69952 2.03 down down correct
OBNK.US Origin Bancorp Inc 20201006 0 23.26 24.33 22.405 23.13 34748 22.7595 down down correct
OBSV.US ObsEva SA 20201006 0 2.56 2.71 2.45 2.55 961000 2.55 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20201006 0 23 23 23 23 1900 22.2743
OCC.US Optical Cable Corporation 20201006 0 3.88 3.88 3.34 3.6 62900 3.6 down down correct
OCCI.US OFS Credit Company Inc 20201006 0 8.7 9.15 8.7 8.82 29494 7.3045 up up correct
OCCIP.US OFS Credit Company Inc 20201006 0 24.1321 24.2199 23.76 23.78 2274 21.9511 down down correct
OCFC.US OceanFirst Financial Corp 20201006 0 14.73 15.43 14.62 14.91 240517 14.2645 up up correct
OCFCP.US OceanFirst Financial Corp 20201006 0 26.52 26.602 26.49 26.5 1400 24.4844 down down correct
OCGN.US Ocugen Inc 20201006 0 0.341 0.3565 0.318 0.3279 11435770 0.3279 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20201006 0 4.87 4.89 4.815 4.82 172135 4.3646 down up incorrect
OCUL.US Ocular Therapeutix Inc 20201006 0 8.46 8.77 8.36 8.41 461004 8.41 down up incorrect
OCUP.US Ocuphire Pharma Inc 20201006 0 2.14 2.17 2.1 2.1 4304 8.4 down down correct
OCX.US OncoCyte Corporation 20201006 0 1.44 1.5 1.4 1.4 353792 1.4 down down correct
ODFL.US Old Dominion Freight Line Inc 20201006 0 188.88 192.18 185.96 189.11 764581 188.4243 up down incorrect
ODP.US The ODP Corporation 20201006 0 22.28 23.0604 21.92 22.025 635554 22.025 down down correct
ODT.US Odonate Therapeutics Inc 20201006 0 16.29 16.48 15.81 16.17 374000 16.17 down up incorrect
OEG.US Orbital Energy Group Inc 20201006 0 0.58 0.655 0.565 0.6122 852409 0.6122 up up correct
OESX.US Orion Energy Systems Inc 20201006 0 7.83 7.9 7.54 7.6 247500 7.6 down down correct
OFED.US Oconee Federal Financial Corp 20201006 0 22 22.3 21.7089 22.3 3506 21.8228 up up correct
OFIX.US Orthofix Medical Inc 20201006 0 32.56 32.85 31.73 32.38 163600 32.38 down down correct
OFLX.US Omega Flex Inc 20201006 0 163.71 167.109 161.91 162.89 9662 161.2639 down down correct
OFS.US OFS Capital Corporation 20201006 0 4.66 4.69 4.5993 4.64 21714 4.1369 down down correct
OFSSG.US OFS Capital Corporation 20201006 0 24.64 24.64 24.59 24.59 10200 22.9435 down down correct
OFSSI.US OFSSI 20201006 0 22.35 22.35 22.35 22.35 0 20.704
OGI.US OrganiGram Holdings Inc 20201006 0 1.08 1.12 1.05 1.06 2698513 1.06 down down correct
OIIM.US O2Micro International Limited 20201006 0 4.38 4.62 4.07 4.18 542800 4.18 down down correct
OKTA.US Okta Inc 20201006 0 226.5 235.38 226.355 232.49 2025200 232.49 up up correct
OLB.US The OLB Group Inc 20201006 0 4.18 4.18 3.65 3.65 1395 3.65 down down correct
OLED.US Universal Display Corporation 20201006 0 185 189.83 184.32 186 291803 185.1183 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20201006 0 92.2 93.32 90.09 90.49 919000 90.49 down down correct
OM.US Outset Medical Inc 20201006 0 45.17 46.4 43.25 43.26 433500 43.26 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20201006 0 37.47 38.19 36.7 36.93 50504 35.5309 down up incorrect
OMCL.US Omnicell Inc 20201006 0 75.32 77.63 74.46 76.46 447811 76.46 up up correct
OMER.US Omeros Corporation 20201006 0 10.95 11.04 10.55 10.6 510440 10.6 down down correct
OMEX.US Odyssey Marine Exploration Inc 20201006 0 6.79 7.305 6.7619 6.94 48158 6.94 up down incorrect
OMP.US Oasis Midstream Partners LP 20201006 0 7.5 7.61 7.1501 7.3 112418 6.272 down down correct
OMQS.US OMNIQ Corp. Common Stock 20201006 0 6.8 6.85 5.99 6 25600 6 down down correct
ON.US ON Semiconductor Corporation 20201006 0 23.18 23.49 22.67 22.89 5289035 22.89 down down correct
ONB.US Old National Bancorp 20201006 0 13.53 13.92 13.32 13.365 862059 12.8445 down down correct
ONCR.US Oncorus Inc 20201006 0 15.9 16.18 15.52 15.52 46000 15.52 down up incorrect
ONCS.US OncoSec Medical Incorporated 20201006 0 3.76 3.8761 3.525 3.56 171820 3.56 down down correct
ONCT.US Oncternal Therapeutics Inc 20201006 0 1.8 1.97 1.73 1.7577 422437 1.7577 down down correct
ONCY.US Oncolytics Biotech Inc 20201006 0 1.83 1.95 1.8 1.89 398900 1.89 up up correct
ONEM.US 1Life Healthcare Inc 20201006 0 29.42 29.8 28.6 28.87 1027200 28.87 down down correct
ONEW.US OneWater Marine Inc 20201006 0 21.98 22.71 21.36 21.77 130200 20.8534 down down correct
ONTX.US Onconova Therapeutics Inc 20201006 0 0.2826 0.2855 0.27 0.273 323861 4.095 down down correct
ONVO.US Organovo Holdings Inc 20201006 0 7.45 7.77 7.24 7.51 89531 7.51 up up correct
OPBK.US OP Bancorp 20201006 0 6.24 6.61 5.95 6.02 14916 5.7717 down down correct
OPCH.US Option Care Health Inc 20201006 0 13.45 13.74 13.15 13.28 379500 13.28 down down correct
OPEN.US Opendoor Technologies Inc 20201006 0 18.41 18.445 16.15 16.35 5036100 16.35 down down correct
OPGN.US OpGen Inc 20201006 0 2.21 2.4 2.17 2.32 2091510 2.32 up down incorrect
OPHC.US OptimumBank Holdings Inc 20201006 0 2.82 2.9465 2.81 2.84 17018 2.84 up up correct
OPI.US Office Properties Income Trust 20201006 0 21.45 21.9 21.25 21.31 299966 19.5288 down down correct
OPINL.US Office Properties Income Trust 20201006 0 25.78 25.87 25.5 25.63 43500 23.795 down up incorrect
OPK.US OPKO Health Inc 20201006 0 4.28 4.51 4.2 4.35 13588400 4.35 up up correct
OPNT.US Opiant Pharmaceuticals Inc 20201006 0 7.61 7.76 7.4 7.42 19380 7.42 down down correct
OPOF.US Old Point Financial Corporation 20201006 0 15.9314 16 15.86 15.86 2588 15.4026 down down correct
OPRA.US Opera Limited 20201006 0 9.27 9.84 9.23 9.23 142965 9.23 down up incorrect
OPRT.US Oportun Financial Corporation 20201006 0 14.5 15.23 14.165 14.28 96800 14.28 down down correct
OPRX.US OptimizeRx Corporation 20201006 0 20.76 21.99 20.45 21.37 246235 21.37 up up correct
OPTN.US OptiNose Inc 20201006 0 4.06 4.13 3.938 3.96 231500 3.96 down down correct
ORGN.US Origin Materials Inc 20201006 0 9.84 9.9 9.76 9.78 884224 9.78 down down correct
ORGO.US Organogenesis Holdings Inc 20201006 0 3.95 3.96 3.74 3.76 38055 3.76 down down correct
ORGS.US Orgenesis Inc 20201006 0 5.22 5.41 5.03 5.03 26324 5.03 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20201006 0 23.76 24.39 22.49 23.68 56200 23.68 down down correct
ORLY.US O'Reilly Automotive Inc 20201006 0 459.62 461.23 443.28 444.61 527971 444.61 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20201006 0 2.64 2.71 2.52 2.57 37357 2.57 down down correct
ORRF.US Orrstown Financial Services Inc 20201006 0 13.5 13.5805 13.22 13.25 17715 12.654 down down correct
ORTX.US Orchard Therapeutics plc 20201006 0 4.08 4.14 3.94 3.95 487500 3.95 down down correct
OSAT.US Orbsat Corp Common Stock 20201006 0 2.06 2.06 2.06 2.06 0 10.3
OSBC.US Old Second Bancorp Inc 20201006 0 8.35 8.76 8.3 8.34 49677 8.2249 down down correct
OSIS.US OSI Systems Inc 20201006 0 79.4 80.54 78.86 79.33 89800 79.33 down down correct
OSMT.US Osmotica Pharmaceuticals plc 20201006 0 5.96 6.11 5.8 5.8 447700 5.8 down down correct
OSPN.US OneSpan Inc 20201006 0 22.55 23.68 22.55 23.1 291680 23.1 up up correct
OSS.US One Stop Systems Inc 20201006 0 2.18 2.3 2.18 2.2 163900 2.2 up up correct
OSTK.US Overstock.com Inc 20201006 0 80.68 83.5 77.1 78.21 4383832 78.21 down down correct
OSUR.US OraSure Technologies Inc 20201006 0 14.34 14.4978 13.94 14.13 1772948 14.13 down down correct
OSW.US OneSpaWorld Holdings Limited 20201006 0 7.12 7.38 7.08 7.2 664500 7.2 up up correct
OTEL.US Otelco Inc 20201006 0 11.42 11.46 11.41 11.41 3100 11.41 down down correct
OTEX.US Open Text Corporation 20201006 0 42.36 42.36 41.34 41.49 354890 40.5898 down down correct
OTIC.US Otonomy Inc 20201006 0 4.72 4.73 4.35 4.52 324500 4.52 down down correct
OTLK.US Outlook Therapeutics Inc 20201006 0 0.71 0.7397 0.7085 0.714 510602 0.714 up up correct
OTLKW.US Oncobiologics Inc. Series A Warrant 20201006 0 0.1599 0.16 0.1425 0.1425 2999 0.1425 down down correct
OTMOW.US Otonomo Technologies Ltd. Warrant 20201006 0 1 1 0.7483 0.7483 10300 0.7483 down down correct
OTRK.US Ontrak Inc 20201006 0 74 74.27 68.0475 71 522597 71 down down correct
OTRKP.US Ontrak Inc 20201006 0 25.3 25.5 25.1 25.1 9200 21.9055 down down correct
OTTR.US Otter Tail Corporation 20201006 0 37.8 39.09 37.708 38.25 123317 36.779 up up correct
OVBC.US Ohio Valley Banc Corp 20201006 0 22.04 22.25 21.72 21.72 2323 20.7767 down down correct
OVID.US Ovid Therapeutics Inc 20201006 0 6.1 6.24 5.98 5.99 341000 5.99 down up incorrect
OVLY.US Oak Valley Bancorp 20201006 0 13.5 14.34 13.45 13.61 7024 13.3749 up up correct
OWSCX.US OWSCX 20201006 0 19.15 19.15 19.15 19.15 0 18.6127
OXBR.US Oxbridge Re Holdings Limited 20201006 0 1.86 1.95 1.77 1.82 1324455 1.82 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20201006 0 0.1295 0.1295 0.1025 0.111 299807 0.111 down down correct
OXLC.US Oxford Lane Capital Corp 20201006 0 4.57 4.59 4.47 4.51 585470 3.8588 down down correct
OXLCM.US Oxford Lane Capital Corp 20201006 0 24 24.2 24 24.2 2110 22.2389 up up correct
OXLCP.US Oxford Lane Capital Corp 20201006 0 23.01 23.41 23 23.195 5500 21.4159 up up correct
OXSQ.US Oxford Square Capital Corp 20201006 0 2.55 2.59 2.52 2.55 195584 2.2331
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20201006 0 24.5 24.75 24.5 24.75 4425 22.8299 up up correct
OXSQZ.US Oxford Square Capital Corp. 20201006 0 25 25 25 25 1300 23.1359
OYST.US Oyster Point Pharma Inc 20201006 0 22.92 22.92 21.76 22.22 78500 22.22 down up incorrect
OZK.US Bank OZK 20201006 0 23.76 23.93 22.64 22.7 1432132 21.7938 down down correct
PAA.US Plains All American Pipeline L.P 20201006 0 6.3 6.46 5.77 5.79 9838493 5.209 down down correct
PAAS.US Pan American Silver Corp 20201006 0 33.75 33.89 32.24 32.34 2278353 31.8901 down down correct
PACB.US Pacific Biosciences of California Inc 20201006 0 12.87 12.9 11.33 12.17 8837455 12.17 down down correct
PACW.US PacWest Bancorp 20201006 0 18.47 18.97 17.92 18.05 1363747 17.4594 down down correct
PAE.US PAE Incorporated 20201006 0 9.95 10 9.14 9.16 199100 9.16 down down correct
PAEWW.US PAE Incorporated 20201006 0 2.575 2.75 2.575 2.75 2175 2.75 up up correct
PAGP.US Plains GP Holdings L.P 20201006 0 6.51 6.6 5.89 5.92 4700450 5.349 down down correct
PAHC.US Phibro Animal Health Corporation 20201006 0 17.67 18.115 16.91 17.5 232589 17.0427 down down correct
PALT.US Paltalk Inc. Common Stock 20201006 0 1.1 1.1 1.1 1.1 0 1.1
PANA.US Panacea Acquisition Corp. II 20201006 0 10.53 11.43 10.5 11.04 12297 11.04 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20201006 0 2.84 2.85 2.69 2.69 18786 2.6077 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20201006 0 247.7 252.43 246.58 247.24 569302 247.24 down down correct
PASG.US Passage Bio Inc 20201006 0 15.18 15.41 14.43 14.63 131900 14.63 down down correct
PATI.US Patriot Transportation Holding Inc 20201006 0 8.56 8.65 8.56 8.65 691 4.8298 up up correct
PATK.US Patrick Industries Inc 20201006 0 67.15 68.5 65.3401 65.97 195321 65.0288 down down correct
PAVM.US PAVmed Inc 20201006 0 1.93 1.95 1.87 1.91 287500 1.91 down down correct
PAVMW.US PAVmed Inc 20201006 0 1.7 1.7 1.7 1.7 0 1.7
PAVMZ.US PAVmed Inc. Series Z Warrant 20201006 0 0.8755 0.88 0.85 0.86 21230 0.86 down down correct
PAYS.US PaySign Inc 20201006 0 5.78 5.92 5.58 5.59 275635 5.59 down down correct
PAYX.US Paychex Inc 20201006 0 80.68 82.8545 79.07 79.43 3443304 76.9043 down down correct
PBCT.US People's United Financial Inc 20201006 0 10.92 11.2 10.71 10.78 5402549 10.134 down up incorrect
PBCTP.US People's United Financial Inc 20201006 0 27.04 27.125 26.7972 26.96 15767 25.3123 down up incorrect
PBFS.US Pioneer Bancorp Inc 20201006 0 8.99 9.46 8.965 8.98 19500 8.98 down down correct
PBHC.US Pathfinder Bancorp Inc 20201006 0 10.8 10.8 10.5 10.61 1530 10.3616 down down correct
PBIP.US Prudential Bancorp Inc 20201006 0 10.71 11.58 10.52 11.01 13907 10.7431 up down incorrect
PBLA.US Panbela Therapeutics Inc 20201006 0 3.07 3.195 3.07 3.18 16444 3.18 up up correct
PBPB.US Potbelly Corporation 20201006 0 3.8 3.8 3.66 3.7 143531 3.7 down up incorrect
PBTS.US Powerbridge Technologies Co. Ltd 20201006 0 2.395 2.41 2.19 2.35 58100 2.35 down down correct
PBYI.US Puma Biotechnology Inc 20201006 0 10.3 10.61 10.1 10.22 621979 10.22 down down correct
PCAR.US PACCAR Inc 20201006 0 88.08 89.85 87.45 87.68 1253306 83.9606 down down correct
PCB.US PCB Bancorp 20201006 0 9.27 9.5 8.6 8.95 12617 8.6397 down down correct
PCH.US PotlatchDeltic Corporation 20201006 0 45.76 46.05 44.75 45.185 505917 40.5183 down up incorrect
PCOM.US Points International Ltd 20201006 0 9.81 9.85 9.71 9.75 7300 9.75 down down correct
PCRX.US Pacira BioSciences Inc 20201006 0 60.32 60.8 58.84 59.19 276172 59.19 down down correct
PCSA.US Processa Pharmaceuticals Inc 20201006 0 4.15 4.2 3.96 4.0801 84959 4.0801 down down correct
PCSB.US PCSB Financial Corporation 20201006 0 12.84 13.04 12.61 12.67 50775 12.4836 down down correct
PCT.US PureCycle Technologies Inc 20201006 0 9.96 9.96 9.89 9.89 198915 9.89 down down correct
PCTI.US PCTEL Inc 20201006 0 5.37 6.03 5.37 5.68 320920 5.4437 up down incorrect
PCTY.US Paylocity Holding Corporation 20201006 0 171.66 175.7 169.4 172.15 387975 172.15 up up correct
PCVX.US Vaxcyte Inc 20201006 0 49.32 52.95 48.84 51.74 111400 51.74 up up correct
PCYG.US Park City Group Inc 20201006 0 5.12 5.2 4.92 4.92 29408 4.92 down down correct
PCYO.US Pure Cycle Corporation 20201006 0 9.48 9.555 9.12 9.27 40222 9.27 down down correct
PDCE.US PDC Energy Inc 20201006 0 12.7 13.21 12.11 12.18 1554236 11.9577 down down correct
PDCO.US Patterson Companies Inc 20201006 0 25.27 25.57 24.65 24.82 934330 23.7896 down down correct
PDD.US Pinduoduo Inc 20201006 0 72 74.69 71.31 72.99 7212800 72.99 up up correct
PDEX.US Pro 20201006 0 28.88 29.55 28.14 28.81 9600 28.81 down down correct
PDFS.US PDF Solutions Inc 20201006 0 19.61 20.57 19.33 20.04 153965 20.04 up down incorrect
PDLB.US PDL Community Bancorp 20201006 0 9.18 9.25 9.09 9.09 4017 9.09 down down correct
PDSB.US PDS Biotechnology Corporation 20201006 0 2.24 2.49 2.2 2.4 369561 2.4 up up correct
PDSKX.US PDSKX 20201006 0 23.28 23.28 23.28 23.28 0 22.7095
PDSRX.US PDSRX 20201006 0 23.24 23.24 23.24 23.24 0 22.5611
PDSYX.US PDSYX 20201006 0 23.34 23.34 23.34 23.34 0 22.7691
PEBK.US Peoples Bancorp of North Carolina Inc 20201006 0 15.7005 16.5 15.7005 16.05 7742 15.5597 up up correct
PEBO.US Peoples Bancorp Inc 20201006 0 20.58 21.3236 20.19 20.35 70419 19.1569 down down correct
PEGA.US Pegasystems Inc 20201006 0 126.91 131.83 126.01 128.26 543252 128.1391 up up correct
PENN.US Penn National Gaming Inc 20201006 0 70.97 71.49 67.28 67.94 7301008 67.94 down down correct
PEP.US PepsiCo Inc 20201006 0 138 138.82 135.15 135.7 5031019 130.9162 down down correct
PERI.US Perion Network Ltd 20201006 0 6.81 7 6.77 6.83 93476 6.83 up up correct
PESI.US Perma 20201006 0 6.75 7.1 6.7 7 106800 7 up up correct
PETQ.US PetIQ Inc 20201006 0 34.09 34.93 33.56 33.74 264500 33.74 down up incorrect
PETS.US PetMed Express Inc 20201006 0 31.16 32.2515 31.04 31.19 390915 29.7591 up up correct
PETZ.US TDH Holdings Inc 20201006 0 1.23 1.27 1.23 1.25 5400 1.25 up up correct
PFALX.US PFALX 20201006 0 8.7 8.7 8.7 8.7 0 8.2283
PFBC.US Preferred Bank 20201006 0 33.68 34.85 33.385 33.54 68092 32.759 down down correct
PFC.US Premier Financial Corp 20201006 0 17.08 17.97 17.05 17.19 115758 16.4393 up up correct
PFFLX.US PFFLX 20201006 0 8.7 8.7 8.7 8.7 0 8.2334
PFG.US Principal Financial Group Inc 20201006 0 42.25 43.15 41.59 41.73 1476392 39.7467 down down correct
PFHD.US Professional Holding Corp 20201006 0 13.55 14.49 12.61 13.78 47000 13.78 up up correct
PFIE.US Profire Energy Inc 20201006 0 0.7321 0.75 0.73 0.7331 39079 0.7331 up up correct
PFIN.US P&F Industries Inc 20201006 0 4.34 4.4399 4.16 4.395 19063 4.395 up up correct
PFIS.US Peoples Financial Services Corp 20201006 0 36.8 36.87 35.25 35.45 4133 33.9791 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20201006 0 8.7 8.7 8.7 8.7 0 8.0203
PFLT.US PennantPark Floating Rate Capital Ltd 20201006 0 8.73 8.79 8.61 8.67 114250 7.6918 down down correct
PFMT.US Performant Financial Corporation 20201006 0 1.26 1.68 1.22 1.35 635900 1.35 up up correct
PFSW.US PFSweb Inc 20201006 0 6.59 7.19 6.525 7.1 91569 7.1 up up correct
PFX.US Phenixfin Corporation 20201006 0 18.92 18.92 18.2252 18.49 3070 18.49 down down correct
PFXNL.US PhenixFIN Corporation 20201006 0 22 22 21.14 21.82 29176 20.5369 down down correct
PGC.US Peapack 20201006 0 16.68 16.68 15.65 16.02 88478 15.8721 down down correct
PGEN.US Precigen Inc 20201006 0 4.01 4.285 3.96 4.05 812281 4.05 up up correct
PGNY.US Progyny Inc 20201006 0 30.02 30.1 28.56 28.7 419400 28.7 down down correct
PHAS.US PhaseBio Pharmaceuticals Inc 20201006 0 3.42 3.48 3.33 3.34 101600 3.34 down up incorrect
PHAT.US Phathom Pharmaceuticals Inc 20201006 0 35.97 36.71 34.75 35.05 56000 35.05 down up incorrect
PHCF.US Puhui Wealth Investment Management Co. Ltd 20201006 0 3.02 3.11 2.94 3.1 4899 3.1 up up correct
PHIO.US Phio Pharmaceuticals Corp 20201006 0 2.22 2.287 2.14 2.14 56900 2.14 down down correct
PHIOW.US Phio Pharmaceuticals Corp 20201006 0 0.1414 0.1433 0.12 0.1433 8600 0.1433 up up correct
PHUN.US Phunware Inc 20201006 0 0.93 0.94 0.8708 0.893 1602096 0.893 down down correct
PHUNW.US Phunware Inc 20201006 0 0.1279 0.1298 0.1279 0.1298 3003 0.1298 up up correct
PI.US Impinj Inc 20201006 0 28.99 30 28.89 28.96 222300 28.96 down down correct
PIIVX.US PIIVX 20201006 0 32.86 32.86 32.86 32.86 0 32.2198
PINC.US Premier Inc 20201006 0 34.29 34.55 33.65 33.72 461728 32.8178 down up incorrect
PIRS.US Pieris Pharmaceuticals Inc 20201006 0 2.08 2.14 2.02 2.02 381600 2.02 down down correct
PIXY.US ShiftPixy Inc 20201006 0 3.66 3.74 3.6 3.64 135322 3.64 down down correct
PKBK.US Parke Bancorp Inc 20201006 0 12.37 13.1 12.2854 12.69 17848 12.1399 up up correct
PKOH.US Park 20201006 0 17.16 17.625 16.51 16.61 40749 16.2383 down up incorrect
PLAB.US Photronics Inc 20201006 0 10.24 10.55 10.22 10.24 469274 10.24
PLAY.US Dave & Buster's Entertainment Inc 20201006 0 15.64 16.6 15.26 15.46 5560902 15.46 down down correct
PLBC.US Plumas Bancorp 20201006 0 20 20.57 19.7992 20.28 9962 19.7809 up up correct
PLBY.US PLBY Group Inc 20201006 0 10.19 10.19 10.07 10.12 156780 10.12 down down correct
PLCE.US The Children's Place Inc 20201006 0 30.49 30.745 28.96 29.04 1382000 29.04 down down correct
PLIN.US China Xiangtai Food Co. Ltd 20201006 0 0.7 0.735 0.7 0.73 231700 0.73 up up correct
PLL.US Piedmont Lithium Inc 20201006 0 40 49.45 39.07 42 16612407 42 up down incorrect
PLMR.US Palomar Holdings Inc 20201006 0 98.94 98.94 84.59 88.02 2674100 88.02 down down correct
PLPC.US Preformed Line Products Company 20201006 0 49.28 51.4497 49.26 49.49 4988 48.9185 up up correct
PLRX.US Pliant Therapeutics Inc 20201006 0 21.73 22.27 20.83 21.92 96367 21.92 up up correct
PLSE.US Pulse Biosciences Inc 20201006 0 15.76 15.76 14.68 14.83 249800 14.83 down down correct
PLUG.US Plug Power Inc 20201006 0 16.03 16.5 15.31 16.23 43963000 16.23 up up correct
PLUS.US ePlus inc 20201006 0 76.65 78.62 75.64 76.56 71638 38.28 down down correct
PLXP.US PLx Pharma Inc 20201006 0 3.21 3.3645 3.2 3.2 6873 3.2 down down correct
PLXS.US Plexus Corp 20201006 0 72.94 73.86 71.81 71.91 205834 71.91 down down correct
PLYA.US Playa Hotels & Resorts N.V 20201006 0 4.2 4.37 4.18 4.23 554300 4.23 up up correct
PMAAX.US PMAAX 20201006 0 10.93 10.93 10.93 10.93 0 10.626
PMCB.US PharmaCyte Biotech Inc. Common Stock 20201006 0 0.0109 0.0113 0.0104 0.011 6740 16.5008 up down incorrect
PMD.US Psychemedics Corporation 20201006 0 4.47 4.52 4.34 4.34 14325 4.3094 down down correct
PME.US Pingtan Marine Enterprise Ltd 20201006 0 1.55 1.63 1.53 1.58 135000 1.58 up up correct
PMFLX.US PMFLX 20201006 0 10.93 10.93 10.93 10.93 0 10.6185
PMIFX.US PMIFX 20201006 0 9.89 9.89 9.89 9.89 0 8.9471
PMTS.US CPI Card Group Inc. Common Stock 20201006 0 2.13 2.13 2.13 2.13 200 2.13
PMVP.US PMV Pharmaceuticals Inc 20201006 0 32.94 34 31.85 33.19 135200 33.19 up up correct
PNBK.US Patriot National Bancorp Inc 20201006 0 7 7 6.91 7 3500 7
PNFP.US Pinnacle Financial Partners Inc 20201006 0 39.15 40.37 38.51 38.66 629572 38.1961 down down correct
PNFPP.US Pinnacle Financial Partners Inc 20201006 0 26.92 27.02 26.79 26.91 17400 24.9447 down down correct
PNNT.US PennantPark Investment Corporation 20201006 0 3.36 3.42 3.31 3.34 175406 3.0252 down down correct
PNNTG.US PNNTG 20201006 0 23.49 23.75 23.4 23.75 6800 22.4909 up up correct
PNRG.US PrimeEnergy Resources Corporation 20201006 0 66.09 66.09 66.09 66.09 266 66.09
PNT.US POINT Biopharma Global Inc 20201006 0 14.51 14.75 13.76 14.035 18010 14.035 down down correct
PNTG.US The Pennant Group Inc 20201006 0 37.66 38.71 36.985 37.79 131500 37.79 up down incorrect
POAI.US Predictive Oncology Inc 20201006 0 0.79 0.8097 0.76 0.78 452592 0.78 down down correct
PODD.US Insulet Corporation 20201006 0 237.61 238.09 228.64 230.74 408476 230.74 down down correct
POLA.US Polar Power Inc 20201006 0 4 4.79 3.83 4.05 13378950 4.05 up up correct
POOL.US Pool Corporation 20201006 0 327.63 331.61 321.115 328.01 8139038 325.2147 up up correct
POPM.US PopMail.com Inc 20201006 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
POWI.US Power Integrations Inc 20201006 0 56.01 57.36 55.79 56.36 366265 55.9538 up up correct
POWL.US Powell Industries Inc 20201006 0 25.33 25.97 24.22 24.59 37060 23.5067 down down correct
POWW.US AMMO Inc 20201006 0 2.84 2.99 2.59 2.785 287201 2.785 down down correct
PPBI.US Pacific Premier Bancorp Inc 20201006 0 23.06 23.86 22.61 22.71 705026 21.7527 down down correct
PPBT.US Purple Biotech Ltd 20201006 0 4.45 4.5 4.36 4.44 360596 4.44 down up incorrect
PPC.US Pilgrim's Pride Corporation 20201006 0 15.55 15.87 15.445 15.53 864700 15.53 down down correct
PPD.US PPD Inc 20201006 0 35.65 36.62 35.62 35.96 795600 35.96 up up correct
PPIH.US Perma 20201006 0 5.895 5.97 5.8 5.8 2005 5.8 down down correct
PPSI.US Pioneer Power Solutions Inc 20201006 0 3.32 9.43 2.9 4.8 321675906 4.6807 up up correct
PPTA.US Midas Gold Corp. 20201006 0 12.1 12.1 10.6 10.75 39725 10.75 down down correct
PRAA.US PRA Group Inc 20201006 0 41.23 41.44 39.97 39.97 272533 39.97 down up incorrect
PRCH.US Porch Group Inc 20201006 0 10.75 10.75 10.38 10.62 85302 10.62 down down correct
PRDEX.US PREDEX Funds 20201006 0 25.05 25.05 25.05 25.05 0 24.002
PRDO.US Perdoceo Education Corporation 20201006 0 12.48 12.85 12.42 12.56 402800 12.56 up up correct
PRFT.US Perficient Inc 20201006 0 44.21 44.65 43.45 43.55 186973 43.55 down up incorrect
PRFX.US PainReform Ltd 20201006 0 4.76 5.08 4.76 4.9 5400 4.9 up up correct
PRGS.US Progress Software Corporation 20201006 0 38.29 39.535 38.225 38.78 486290 38.0346 up up correct
PRIM.US Primoris Services Corporation 20201006 0 18.97 19.44 18.674 18.88 242777 18.7198 down down correct
PRIVX.US Sharespost 100 Fund 20201006 0 32.63 32.63 32.63 32.63 0 31.9896
PRLD.US Prelude Therapeutics Incorporated 20201006 0 35 41 33.97 39.53 219100 39.53 up up correct
PRLVX.US PRLVX 20201006 0 32.42 32.42 32.42 32.42 0 31.7792
PROC.US Procaps Group S.A. Ordinary Shares 20201006 0 9.93 9.97 9.92 9.97 11000 9.97 up up correct
PROF.US Profound Medical Corp 20201006 0 16.63 17.18 16.555 16.71 35105 16.71 up up correct
PROG.US Progenity Inc 20201006 0 9.29 9.29 9.04 9.09 24900 9.09 down down correct
PROV.US Provident Financial Holdings Inc 20201006 0 12.68 12.86 12.615 12.85 15335 12.3016 up up correct
PRPH.US ProPhase Labs Inc 20201006 0 7.2535 7.49 5.53 5.93 630335 5.6507 down up incorrect
PRPL.US Purple Innovation Inc 20201006 0 25.92 26.24 24.64 24.85 1202700 24.85 down down correct
PRPO.US Precipio Inc 20201006 0 2.72 3 2.3 2.37 2542510 2.37 down down correct
PRQR.US ProQR Therapeutics N.V 20201006 0 4.83 4.9 4.79 4.84 90461 4.84 up up correct
PRTA.US Prothena Corporation plc 20201006 0 10.67 11.08 10.48 10.93 279664 10.93 up up correct
PRTH.US Priority Technology Holdings Inc 20201006 0 2.99 3.2 2.95 3.02 44000 3.02 up up correct
PRTK.US Paratek Pharmaceuticals Inc 20201006 0 5.6 5.78 5.53 5.63 258379 5.63 up up correct
PRTS.US CarParts.com Inc 20201006 0 11.2 11.7 11.01 11.1 930700 11.1 down down correct
PRVB.US Provention Bio Inc 20201006 0 14.81 15.09 14.23 14.31 636327 14.31 down down correct
PSEC.US Prospect Capital Corporation 20201006 0 5.15 5.2 5.13 5.17 1651505 4.6041 up up correct
PSHG.US Performance Shipping Inc 20201006 0 0.6074 0.6302 0.5902 0.6045 10428 5.9294 down down correct
PSMT.US PriceSmart Inc 20201006 0 68.64 70.23 68.1 68.705 150190 68.1881 up up correct
PSNL.US Personalis Inc 20201006 0 24.16 28.42 24.02 28.2 1717100 28.2 up down incorrect
PSOIX.US Palmer Square Opportunistic Income Fund 20201006 0 17.32 17.32 17.32 17.32 0 16.5119
PSTI.US Pluristem Therapeutics Inc 20201006 0 10.47 10.57 10.16 10.3 117425 10.3 down down correct
PSTV.US Plus Therapeutics Inc 20201006 0 2.61 2.64 2.5 2.5 168338 2.5 down down correct
PSTX.US Poseida Therapeutics Inc 20201006 0 8.69 9.1 8.45 8.9 126865 8.9 up up correct
PT.US Pintec Technology Holdings Limited 20201006 0 0.87 0.99 0.87 0.91 87200 0.91 up up correct
PTC.US PTC Inc 20201006 0 82.72 84.49 81.03 81.22 814595 81.22 down down correct
PTCT.US PTC Therapeutics Inc 20201006 0 49.95 50.67 49.35 49.64 511899 49.64 down down correct
PTDEX.US PREDEX 20201006 0 25.15 25.15 25.15 25.15 0 24.159
PTE.US PolarityTE Inc 20201006 0 1.05 1.1 1.0456 1.05 314093 1.05
PTEN.US Patterson 20201006 0 2.66 2.87 2.66 2.69 5016045 2.6506 up up correct
PTGX.US Protagonist Therapeutics Inc 20201006 0 21.26 21.9 20.89 21.03 591500 21.03 down down correct
PTIX.US Protagenic Therapeutics Inc 20201006 0 1.22 1.22 1.22 1.22 4 1.22
PTMN.US Portman Ridge Finance Corporation 20201006 0 13.7 13.7 13.4 13.4 16710 11.5904 down down correct
PTNR.US Partner Communications Company Ltd 20201006 0 4.02 4.13 3.83 3.97 13500 3.97 down up incorrect
PTON.US Peloton Interactive Inc 20201006 0 110.78 113.87 109.38 111.31 19411300 111.31 up up correct
PTRS.US Partners Bancorp 20201006 0 5.33 5.5999 5.1 5.11 7814 5.0285 down down correct
PTSI.US P.A.M. Transportation Services Inc 20201006 0 37.85 38.5 35.42 37.67 6925 18.835 down up incorrect
PTVE.US Pactiv Evergreen Inc 20201006 0 13 13.27 12.678 13.03 360700 12.6765 up up correct
PULM.US Pulmatrix Inc 20201006 0 1.19 1.19 1.11 1.13 300999 1.13 down down correct
PUYI.US Puyi Inc 20201006 0 6.205 6.205 6.205 6.205 300 6.205
PVAC.US Penn Virginia Corporation 20201006 0 10.26 10.36 9.53 9.6 523388 9.6 down down correct
PVBC.US Provident Bancorp Inc 20201006 0 8.04 8.18 7.91 7.92 37122 7.8205 down up incorrect
PWDEX.US PREDEX 20201006 0 25.15 25.15 25.15 25.15 0 24.159
PWFL.US PowerFleet Inc 20201006 0 5.74 5.87 5.72 5.81 79998 5.81 up up correct
PWOD.US Penns Woods Bancorp Inc 20201006 0 21.36 21.88 20.97 20.97 3618 19.7008 down down correct
PXLW.US Pixelworks Inc 20201006 0 2.1 2.25 2.09 2.11 391500 2.11 up down incorrect
PXS.US Pyxis Tankers Inc 20201006 0 0.85 0.97 0.83 0.9005 312487 0.9005 up up correct
PYPD.US PolyPid Ltd 20201006 0 10.99 11.228 10.8 10.9 12100 10.9 down down correct
PYPL.US PayPal Holdings Inc 20201006 0 196.13 197.37 190.88 191.66 5921800 191.66 down down correct
PZZA.US Papa John's International Inc 20201006 0 83.41 84.8 82.2 82.36 461247 81.3251 down down correct
QADA.US QAD Inc 20201006 0 42.8 43.83 42.73 43.095 34721 42.9669 up down incorrect
QADB.US QAD Inc 20201006 0 31.64 31.65 31.5 31.5 1423 31.4008 down down correct
QCOM.US QUALCOMM Incorporated 20201006 0 120.45 122.52 119.1 119.54 7636963 116.8722 down down correct
QCRH.US QCR Holdings Inc 20201006 0 29.24 30.8 27.2832 29.15 63993 28.9684 down up incorrect
QDEL.US Quidel Corporation 20201006 0 250.33 255.8 240.06 250 876107 250 down down correct
QFIN.US 360 DigiTech Inc 20201006 0 12.7 12.73 12.3001 12.32 628168 12.1537 down down correct
QH.US Quhuo Limited 20201006 0 7.05 7.34 6.958 7.07 78100 7.07 up up correct
QIWI.US QIWI plc 20201006 0 17.34 17.56 17.1501 17.2 219735 14.9316 down down correct
QK.US Q&K International Group Limited 20201006 0 6.65 6.75 6.51 6.655 15300 6.655 up up correct
QLGN.US Qualigen Therapeutics Inc 20201006 0 5.05 5.43 4.95 5.31 1781812 5.31 up up correct
QLYS.US Qualys Inc 20201006 0 98.75 99.27 96.73 96.91 262541 96.91 down up incorrect
QMCO.US Quantum Corporation 20201006 0 4.69 4.98 4.63 4.85 102200 4.85 up up correct
QNST.US QuinStreet Inc 20201006 0 17.11 17.24 16.46 16.53 535826 16.53 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20201006 0 24.49 24.72 24.28 24.31 114717 22.5074 down down correct
QRHC.US Quest Resource Holding Corporation 20201006 0 1.98 2.04 1.98 2.01 17335 2.01 up up correct
QRTEA.US Qurate Retail Inc 20201006 0 7.59 7.67 7.21 7.22 4611049 5.525 down up incorrect
QRTEB.US Qurate Retail Inc 20201006 0 8.06 8.1762 7.5461 7.93 24235 6.1181 down up incorrect
QRTEP.US Qurate Retail Inc 20201006 0 99.25 99.25 98.42 98.65 181000 89.5647 down down correct
QRVO.US Qorvo Inc 20201006 0 135.41 135.63 130.4882 131.08 1484135 131.08 down down correct
QS.US WT 20201006 0 14.9 15 13.56 13.7 2760728 13.7 down down correct
QTNT.US Quotient Limited 20201006 0 5.52 5.59 5.37 5.39 532500 5.39 down down correct
QTRX.US Quanterix Corporation 20201006 0 36.33 39.86 36 36.9 412700 36.9 up up correct
QTT.US Qutoutiao Inc 20201006 0 2.24 2.49 2.24 2.39 2308732 23.9 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20201006 0 3.6 3.89 3.6 3.84 21453 3.84 up up correct
QUIK.US QuickLogic Corporation 20201006 0 3.08 3.14 3.01 3.02 31700 3.02 down down correct
QUMU.US Qumu Corporation 20201006 0 4.7 4.8 4.28 4.3 60700 4.3 down down correct
QURE.US uniQure N.V 20201006 0 38.1 38.58 37.15 37.65 327558 37.65 down up incorrect
RADA.US RADA Electronic Industries Ltd 20201006 0 6.58 6.73 6.49 6.58 122313 6.58
RADI.US Radius Global Infrastructure Inc 20201006 0 9.75 9.75 8.5 8.648 10400 8.648 down up incorrect
RAIL.US FreightCar America Inc 20201006 0 2.51 2.63 2.5089 2.54 143764 2.54 up up correct
RAND.US Rand Capital Corporation 20201006 0 11.0333 11.1555 11.0333 11.1555 1321 10.2735 up up correct
RAPT.US RAPT Therapeutics Inc 20201006 0 32.11 34.28 31.68 33.57 199000 33.57 up down incorrect
RARE.US Ultragenyx Pharmaceutical Inc 20201006 0 89.83 91.57 88.29 88.89 330870 88.89 down down correct
RAVE.US RAVE Restaurant Group Inc 20201006 0 0.4857 0.5679 0.4702 0.514 2217623 0.514 up up correct
RAVN.US Raven Industries Inc 20201006 0 21.86 22.54 21.51 22.03 240691 22.03 up up correct
RBB.US RBB Bancorp 20201006 0 12.1 12.28 11.51 11.86 51794 11.502 down up incorrect
RBBN.US Ribbon Communications Inc 20201006 0 4.08 4.12 3.84 3.855 214856 3.855 down down correct
RBCAA.US Republic Bancorp Inc 20201006 0 30.4 31.35 30.19 30.23 14865 29.2587 down down correct
RBCN.US Rubicon Technology Inc 20201006 0 8.68 8.7 8.54 8.54 1100 8.54 down down correct
RBKB.US Rhinebeck Bancorp Inc 20201006 0 6.5 6.66 6.5 6.51 900 6.51 up up correct
RBNC.US Reliant Bancorp Inc 20201006 0 14.79 15.42 14.66 14.73 38835 14.3831 down down correct
RCAT.US Red Cat Holdings Inc 20201006 0 1.2 1.4 0.95 0.95 24232 0.95 down up incorrect
RCEL.US AVITA Medical Inc 20201006 0 25.12 25.21 24.3 24.55 96156 24.55 down down correct
RCHGU.US Recharge Acquisition Corp 20201006 0 9.91 9.92 9.89 9.9 122800 9.9 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20201006 0 9.77 9.77 9.77 9.77 0 8.9978
RCICX.US Resource Credit Income Fund Class C 20201006 0 9.88 9.88 9.88 9.88 0 9.1886
RCII.US Rent 20201006 0 32.83 32.99 31.8 31.92 522909 30.9093 down down correct
RCIIX.US Resource Credit Income Fund Class I Shar 20201006 0 9.79 9.79 9.79 9.79 0 9.0119
RCILX.US RCILX 20201006 0 9.77 9.77 9.77 9.77 0 9.0362
RCIWX.US Resource Credit Income Fund Class W Shar 20201006 0 9.77 9.77 9.77 9.77 0 9.0305
RCKT.US Rocket Pharmaceuticals Inc 20201006 0 25.28 26.99 24.14 25.6 638329 25.6 up up correct
RCKY.US Rocky Brands Inc 20201006 0 25.89 26.25 25.29 25.51 16024 25.0563 down up incorrect
RCM.US R1 RCM Inc 20201006 0 17.83 18.05 17.21 17.24 1461183 17.24 down down correct
RCMT.US RCM Technologies Inc 20201006 0 1.27 1.95 1.26 1.87 4100300 1.87 up down incorrect
RCON.US Recon Technology Ltd 20201006 0 0.8321 0.9282 0.8321 0.88 126662 0.88 up up correct
RDCM.US RADCOM Ltd 20201006 0 8.83 9 8.81 8.87 15000 8.87 up up correct
RDFN.US Redfin Corporation 20201006 0 53.88 54.77 52.533 53.01 925700 53.01 down down correct
RDHL.US RedHill Biopharma Ltd 20201006 0 10.3 10.3 9.36 9.45 333799 9.45 down down correct
RDI.US Reading International Inc 20201006 0 3.08 3.13 3.04 3.05 31200 3.05 down down correct
RDIB.US Reading International Inc 20201006 0 22.76 24 22.76 23.24 1815 23.24 up down incorrect
RDNT.US RadNet Inc 20201006 0 16.03 16.335 15.4 15.69 272711 15.69 down down correct
RDUS.US Radius Health Inc 20201006 0 12.3 12.7 12.09 12.29 747661 12.29 down up incorrect
RDVT.US Red Violet Inc 20201006 0 20.11 21.43 20.11 21.25 33800 21.25 up up correct
RDWR.US Radware Ltd 20201006 0 24.5 24.63 24.22 24.29 256841 24.29 down down correct
REAL.US The RealReal Inc 20201006 0 16.15 16.32 15.11 15.25 1340900 15.25 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20201006 0 1.73 1.73 1.6932 1.6932 36999 1.6932 down down correct
REDU.US RISE Education Cayman Ltd 20201006 0 6.17 6.46 6.01 6.3 30000 6.3 up down incorrect
REED.US Reed's Inc 20201006 0 0.93 0.95 0.93 0.93 152400 0.93
REFR.US Research Frontiers Incorporated 20201006 0 2.69 2.75 2.63 2.72 115600 2.72 up up correct
REG.US Regency Centers Corporation 20201006 0 40.48 40.85 39.75 39.95 898581 38.0324 down down correct
REGI.US Renewable Energy Group Inc 20201006 0 57.41 59.5063 55.15 56.41 1319405 56.41 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20201006 0 605.32 610.38 579.02 581.64 1725288 581.64 down down correct
REKR.US Rekor Systems Inc 20201006 0 5.74 6.15 5.73 5.77 317352 5.77 up up correct
RELI.US Reliance Global Group Inc 20201006 0 0.1249 0.1346 0.121 0.1346 598 11.5387 up up correct
RELL.US Richardson Electronics Ltd 20201006 0 4.3 4.325 4.23 4.26 9921 4.0748 down up incorrect
REPH.US Recro Pharma Inc 20201006 0 2.13 2.15 2.02 2.03 293900 2.03 down down correct
REPL.US Replimune Group Inc 20201006 0 25.09 25.37 24.17 25.25 222200 25.25 up down incorrect
RESN.US Resonant Inc 20201006 0 2.5 2.72 2.4 2.42 3778400 2.42 down down correct
RETA.US Reata Pharmaceuticals Inc 20201006 0 106.83 113.36 106.295 111.05 334000 111.05 up down incorrect
RETO.US ReTo Eco 20201006 0 0.527 0.539 0.49 0.52 267600 0.52 down down correct
REYN.US Reynolds Consumer Products Inc 20201006 0 31.23 31.47 30.59 30.67 288100 29.5158 down down correct
RFIL.US RF Industries Ltd 20201006 0 4.47 4.75 4.47 4.51 27900 4.51 up up correct
RGCO.US RGC Resources Inc 20201006 0 23.68 23.85 23.27 23.27 6596 22.3801 down down correct
RGEN.US Repligen Corporation 20201006 0 160.72 165.44 160.72 163.72 592365 163.72 up up correct
RGLD.US Royal Gold Inc 20201006 0 121.86 122.1 117.29 117.3 335286 115.9838 down down correct
RGLS.US Regulus Therapeutics Inc 20201006 0 0.544 0.57 0.5357 0.5358 199556 0.5358 down down correct
RGNX.US REGENXBIO Inc 20201006 0 28.15 28.37 27.51 27.58 308500 27.58 down down correct
RGP.US Resources Connection Inc 20201006 0 11.73 12.08 11.62 11.73 312100 11.1752
RIBT.US RiceBran Technologies 20201006 0 0.399 0.3997 0.372 0.3902 475330 0.3902 down down correct
RICK.US RCI Hospitality Holdings Inc 20201006 0 21.815 23.46 21.815 22.57 99670 22.4854 up up correct
RIDE.US Lordstown Motors Corp 20201006 0 23 23.4753 20.53 21.58 3238741 21.58 down up incorrect
RIGL.US Rigel Pharmaceuticals Inc 20201006 0 2.55 2.641 2.49 2.52 2595255 2.52 down up incorrect
RILY.US B. Riley Financial Inc 20201006 0 26.61 27.13 25.95 26.38 66719 24.0708 down down correct
RILYM.US RILYM 20201006 0 23.875 23.943 23.81 23.92 7200 22.1032 up down incorrect
RILYN.US B. Riley Financial Inc 20201006 0 23.673 23.8 23.57 23.71 7600 21.8918 up down incorrect
RILYP.US B. Riley Financial Inc 20201006 0 23.98 23.98 23.842 23.884 7200 21.9957 down down correct
RIOT.US Riot Blockchain Inc 20201006 0 2.66 2.67 2.53 2.57 2444300 2.57 down up incorrect
RIVE.US Riverview Financial Corporation 20201006 0 6.86 6.86 6.86 6.86 700 6.86
RKDA.US Arcadia Biosciences Inc 20201006 0 3.2 3.205 2.9 3.01 284615 3.01 down down correct
RLAY.US Relay Therapeutics Inc 20201006 0 45.27 45.38 42.52 43.08 167000 43.08 down up incorrect
RLMD.US Relmada Therapeutics Inc 20201006 0 39.36 39.6992 37.57 38.22 33907 38.22 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20201006 0 10.5 10.96 10.36 10.47 21600 9.8807 down down correct
RMBL.US RumbleON Inc 20201006 0 35.89 36.5 31.7539 33.15 118408 33.15 down down correct
RMBS.US Rambus Inc 20201006 0 13.75 13.99 13.66 13.68 614338 13.68 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20201006 0 2.67 2.9443 2.65 2.84 100352 2.84 up up correct
RMNI.US Rimini Street Inc 20201006 0 3.24 3.27 3.16 3.18 82100 3.18 down down correct
RMR.US The RMR Group Inc 20201006 0 28.8 29.44 28 28.55 45708 23.1817 down down correct
RMRM.US RMR Mortgage Trust 20201006 0 9.09 9.09 8.83 8.88 60100 8.4507 down down correct
RMTI.US Rockwell Medical Inc 20201006 0 1.11 1.12 1.07 1.08 1747300 1.08 down down correct
RNA.US Avidity Biosciences Inc 20201006 0 30.04 30.485 29.15 29.81 136292 29.81 down down correct
RNDB.US Randolph Bancorp Inc 20201006 0 12.89 13.11 12.86 12.9 19819 12.8259 up up correct
RNLX.US Renalytix Plc 20201006 0 12 12 11.21 11.42 27700 11.42 down up incorrect
RNST.US Renasant Corporation 20201006 0 26.25 27.14 25.97 26.42 10914400 25.6569 up up correct
RNWK.US RealNetworks Inc 20201006 0 1.29 1.62 1.29 1.49 2176900 1.49 up up correct
ROAD.US Construction Partners Inc 20201006 0 19.04 19.55 18.82 18.93 270900 18.93 down down correct
ROCK.US Gibraltar Industries Inc 20201006 0 68.58 70.76 67.9 70.41 291100 70.41 up up correct
ROIC.US Retail Opportunity Investments Corp 20201006 0 11.38 11.53 11.16 11.22 1401232 10.9034 down down correct
ROKU.US Roku Inc 20201006 0 203.76 208.96 202.66 204.83 5504900 204.83 up up correct
ROLL.US RBC Bearings Incorporated 20201006 0 122.88 124.38 120.31 120.86 125465 120.86 down down correct
ROST.US Ross Stores Inc 20201006 0 97.41 97.5 94.215 94.64 1428136 93.7222 down down correct
RPAY.US Repay Holdings Corporation 20201006 0 24.32 24.8 24.14 24.46 591600 24.46 up up correct
RPD.US Rapid7 Inc 20201006 0 61.65 63.35 61.381 61.74 283200 61.74 up up correct
RPRX.US Royalty Pharma plc 20201006 0 43.2 44.17 43.11 43.8 1111021 42.9414 up up correct
RPTX.US Repare Therapeutics Inc 20201006 0 27.28 28.871 25.45 25.53 42100 25.53 down down correct
RRBI.US Red River Bancshares Inc 20201006 0 43.85 45.82 43.85 44.92 10800 44.6335 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20201006 0 12.85 13.62 12.6007 12.64 824621 12.64 down down correct
RRR.US Red Rock Resorts Inc 20201006 0 17.92 18.39 17.32 17.34 1109546 16.3142 down down correct
RSSS.US Research Solutions Inc 20201006 0 2.44 2.44 2.35 2.35 17495 2.35 down up incorrect
RTLR.US Rattler Midstream LP 20201006 0 6.54 6.82 6.215 6.35 431800 5.7025 down down correct
RUBY.US Rubius Therapeutics Inc 20201006 0 5.21 5.4 5.11 5.13 152485 5.13 down down correct
RUN.US Sunrun Inc 20201006 0 77.845 80.2 74.86 78.57 7922300 78.57 up up correct
RUSHA.US Rush Enterprises Inc 20201006 0 54.91 56.54 53.05 55.4 324916 36.2273 up up correct
RUSHB.US Rush Enterprises Inc 20201006 0 47.67 49.27 47.67 48.5 7498 31.6677 up up correct
RUTH.US Ruth's Hospitality Group Inc 20201006 0 10.84 11.33 10.72 10.9 1333018 10.9 up up correct
RVMD.US Revolution Medicines Inc 20201006 0 38.99 40.02 37.7 39.88 524500 39.88 up up correct
RVNC.US Revance Therapeutics Inc 20201006 0 25.75 26.48 25.39 25.51 586450 25.51 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20201006 0 10.78 10.78 10.78 10.78 278 10.78
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20201006 0 0.5296 0.5296 0.5296 0.5296 50 0.5296
RVSB.US Riverview Bancorp Inc 20201006 0 4.74 5 4.7336 4.86 67297 4.6615 up up correct
RWLK.US ReWalk Robotics Ltd 20201006 0 1.06 1.13 1.06 1.092 141904 1.092 up down incorrect
RXT.US Rackspace Technology Inc 20201006 0 18.88 19.55 18.52 18.71 2334102 18.71 down down correct
RYAAY.US Ryanair Holdings plc 20201006 0 85.48 86.95 84.73 85.48 538499 85.48
RYTM.US Rhythm Pharmaceuticals Inc 20201006 0 22.49 23.36 22.3 22.36 216900 22.36 down down correct
RZB.US Reinsurance Group of America Incorporated 20201006 0 28.19 28.29 28.05 28.23 28735 26.4878 up up correct
RZLT.US Rezolute Inc 20201006 0 0.45 0.45 0.3527 0.4 216602 20 down down correct
SABR.US Sabre Corporation 20201006 0 6.91 7.01 6.66 6.68 4270158 6.68 down down correct
SABRP.US Sabre Corporation 20201006 0 97.5 99.26 94.96 95.48 7800 90.0246 down up incorrect
SAFM.US Sanderson Farms Inc 20201006 0 122.49 125.565 120.66 123.71 212478 122.4024 up down incorrect
SAFT.US Safety Insurance Group Inc 20201006 0 68.92 68.92 67.1 67.28 95883 63.6 down down correct
SAGE.US Sage Therapeutics Inc 20201006 0 60.84 66.29 60.51 64.12 1465806 64.12 up down incorrect
SAIA.US Saia Inc 20201006 0 134.3 138.64 134.3 136.22 234700 136.22 up down incorrect
SAL.US Salisbury Bancorp Inc 20201006 0 31.76 32.16 31.01 32.16 2171 31.1023 up up correct
SALM.US Salem Media Group Inc 20201006 0 0.92 0.98 0.91 0.94 916000 0.94 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20201006 0 11.14 11.48 11.07 11.27 12991 10.6948 up up correct
SANM.US Sanmina Corporation 20201006 0 27.35 27.76 26.84 26.87 403994 26.87 down up incorrect
SANW.US S&W Seed Company 20201006 0 2.42 2.44 2.38 2.38 13800 2.38 down up incorrect
SASR.US Sandy Spring Bancorp Inc 20201006 0 25 25.97 24.91 25.03 297395 24.0175 up up correct
SATS.US EchoStar Corporation 20201006 0 24.785 25.5 24.57 24.59 239781 24.59 down down correct
SAVA.US Cassava Sciences Inc 20201006 0 11.52 11.9099 11.265 11.35 1518681 11.35 down down correct
SBAC.US SBA Communications Corporation 20201006 0 322.57 322.57 313.68 315.04 469318 312.1365 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20201006 0 19.67 20.34 19.44 19.54 244810 19.312 down down correct
SBET.US Sharplink Gaming Ltd 20201006 0 1.19 1.25 1.16 1.18 49700 1.18 down down correct
SBFG.US SB Financial Group Inc 20201006 0 14.8 14.9165 14.61 14.61 9036 14.1686 down down correct
SBGI.US Sinclair Broadcast Group Inc 20201006 0 18.96 19.3 18.5 18.52 848749 17.9084 down down correct
SBLK.US Star Bulk Carriers Corp 20201006 0 7.73 7.84 7.33 7.42 622561 6.4623 down down correct
SBNY.US Signature Bank 20201006 0 87.2 88.24 84.63 85.1 538345 83.6578 down down correct
SBRA.US Sabra Health Care REIT Inc 20201006 0 14.83 15.095 14.495 14.67 1421882 13.3847 down down correct
SBSI.US Southside Bancshares Inc 20201006 0 25.95 26.49 25.69 25.69 118953 24.516 down up incorrect
SBT.US Sterling Bancorp Inc. (Southfield MI) 20201006 0 3.18 3.28 3.05 3.13 58600 3.13 down down correct
SBUX.US Starbucks Corporation 20201006 0 88.65 89.28 86.8 87.01 7951077 85.1933 down down correct
SCHL.US Scholastic Corporation 20201006 0 22.18 22.315 21.51 21.54 283193 20.9699 down down correct
SCHN.US Schnitzer Steel Industries Inc 20201006 0 20.31 20.81 19.99 20 170503 19.4778 down down correct
SCKT.US Socket Mobile Inc 20201006 0 1.32 1.35 1.26 1.28 37100 1.28 down down correct
SCOA.US Scion Tech Growth I 20201006 0 2.93 2.93 2.93 2.93 0 2.93
SCOR.US comScore Inc 20201006 0 2.13 2.17 2.06 2.08 399800 2.08 down down correct
SCPH.US scPharmaceuticals Inc 20201006 0 7.68 7.94 7.64 7.66 50300 7.66 down down correct
SCPL.US SciPlay Corporation 20201006 0 17.72 18 16.62 17.24 2164100 17.24 down down correct
SCR.US Score Media and Gaming Inc 20201006 0 0.5553 0.565 0.51 0.55 135738 0.55 down down correct
SCSC.US ScanSource Inc 20201006 0 21.13 21.82 20.84 20.92 159800 20.92 down down correct
SCVL.US Shoe Carnival Inc 20201006 0 35.2 35.69 34.08 34.19 327270 16.9489 down down correct
SCVX.US UN 20201006 0 10.0699 10.07 9.95 9.96 260416 9.96 down up incorrect
SCWX.US SecureWorks Corp 20201006 0 11.58 11.925 11.25 11.27 166500 11.27 down down correct
SCYX.US SCYNEXIS Inc 20201006 0 4.7 4.75 4.51 4.51 54047 4.51 down up incorrect
SDC.US SmileDirectClub Inc 20201006 0 11.63 12.15 11.36 11.68 6205700 11.68 up up correct
SDGR.US Schrödinger Inc 20201006 0 54.24 56.81 53.87 54.57 2301600 54.57 up up correct
SEAC.US SeaChange International Inc 20201006 0 0.88 0.93 0.86 0.92 195700 0.92 up up correct
SECO.US Secoo Holding Limited 20201006 0 2.67 2.75 2.66 2.7 94700 2.7 up up correct
SEDG.US SolarEdge Technologies Inc 20201006 0 273.67 275.85 262.4 271.87 1964610 271.87 down down correct
SEED.US Origin Agritech Limited 20201006 0 10.01 10.2193 9.81 9.98 17435 9.98 down down correct
SEEL.US Seelos Therapeutics Inc 20201006 0 0.9499 0.9499 0.8792 0.887 1129774 0.887 down down correct
SEIC.US SEI Investments Company 20201006 0 53.55 54.46 53.08 53.32 698143 52.3097 down down correct
SELB.US Selecta Biosciences Inc 20201006 0 1.61 1.715 1.6 1.64 5095700 1.64 up up correct
SELF.US Global Self Storage Inc 20201006 0 4.08 4.0984 4.03 4.03 6864 3.781 down down correct
SENEA.US Seneca Foods Corporation 20201006 0 39.07 41.75 39.03 40.56 58800 40.56 up up correct
SENEB.US Seneca Foods Corporation 20201006 0 37.36 37.36 37.36 37.36 0 37.36
SESN.US Sesen Bio Inc 20201006 0 1.27 1.33 1.26 1.29 1675300 1.29 up up correct
SFBC.US Sound Financial Bancorp Inc 20201006 0 29.6 29.6999 29.26 29.26 1819 28.52 down down correct
SFBS.US ServisFirst Bancshares Inc 20201006 0 37.62 38.66 37.34 37.4 186110 36.8918 down down correct
SFET.US Safe 20201006 0 1.05 1.06 1.02 1.03 226800 1.03 down up incorrect
SFIX.US Stitch Fix Inc 20201006 0 29.03 29.29 27.92 28.19 1804000 28.19 down up incorrect
SFM.US Sprouts Farmers Market Inc 20201006 0 21.4 21.7 21.06 21.09 1480134 21.09 down down correct
SFNC.US Simmons First National Corporation 20201006 0 16.93 17.61 16.79 16.82 667238 16.2897 down down correct
SFST.US Southern First Bancshares Inc 20201006 0 27.15 27.21 26.34 26.6 13500 26.6 down down correct
SFT.US Shift Technologies Inc 20201006 0 11.27 11.5618 10.8 11 463135 11 down down correct
SGA.US Saga Communications Inc 20201006 0 20.34 20.75 20.27 20.31 3478 19.4862 down down correct
SGBX.US SG Blocks Inc 20201006 0 1.87 2.14 1.87 1.9 1292036 1.9 up up correct
SGC.US Superior Group of Companies Inc 20201006 0 24.33 24.8986 23.9 23.97 36327 23.4429 down down correct
SGEN.US Seagen Inc 20201006 0 201.41 203.74 199.17 199.61 745523 199.61 down down correct
SGH.US SMART Global Holdings Inc 20201006 0 24.47 25.26 24.31 24.39 342900 24.39 down down correct
SGLB.US Sigma Labs Inc 20201006 0 2.26 2.5 2.21 2.24 1524924 2.24 down down correct
SGLBW.US Sigma Labs Inc. Warrant 20201006 0 0.1701 0.1701 0.1701 0.1701 283 0.1701
SGMA.US SigmaTron International Inc 20201006 0 3.49 3.49 3.15 3.21 102800 3.21 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20201006 0 2 2.007 1.965 1.965 10400 1.965 down down correct
SGMO.US Sangamo Therapeutics Inc 20201006 0 9.8 9.92 9.65 9.7 1136055 9.7 down up incorrect
SGMS.US Scientific Games Corporation 20201006 0 36.98 37.33 34.28 34.82 4717188 34.82 down down correct
SGOC.US SGOCO Group Ltd 20201006 0 0.85 0.8548 0.8 0.85 3821 0.85
SGRP.US SPAR Group Inc 20201006 0 0.81 0.8385 0.773 0.788 76756 0.788 down up incorrect
SGRY.US Surgery Partners Inc 20201006 0 24.48 24.99 23.25 23.38 334000 23.38 down up incorrect
SHBI.US Shore Bancshares Inc 20201006 0 11.4 11.66 11.12 11.17 38776 10.7601 down down correct
SHEN.US Shenandoah Telecommunications Company 20201006 0 45.24 46.18 45.02 45.07 196676 28.0846 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20201006 0 0.46 0.5099 0.46 0.4765 7317048 0.4765 up up correct
SHIPW.US Seanergy Maritime Holdings Corp 20201006 0 0.02 0.02 0.0162 0.0173 35651 0.0173 down down correct
SHIPZ.US Seanergy Maritime Holdings Corp 20201006 0 0.024 0.0344 0.0204 0.0204 18252 0.0204 down up incorrect
SHOO.US Steven Madden Ltd 20201006 0 20.54 20.94 19.74 19.94 775942 19.6574 down down correct
SHPW.US WT 20201006 0 0.74 0.74 0.6102 0.6102 18100 0.6102 down down correct
SHYF.US The Shyft Group Inc 20201006 0 20.36 21.72 20.25 21.48 359711 21.4049 up up correct
SIBN.US SI 20201006 0 23.72 24.49 22.5 23.62 236500 23.62 down down correct
SIEB.US Siebert Financial Corp 20201006 0 3.52 3.69 3.45 3.45 17702 3.45 down down correct
SIEN.US Sientra Inc 20201006 0 3.7 3.86 3.62 3.64 923947 3.64 down down correct
SIFY.US Sify Technologies Limited 20201006 0 1.1 1.15 1.0927 1.11 92674 1.11 up up correct
SIGA.US SIGA Technologies Inc 20201006 0 7.08 7.14 6.97 7 83900 7 down down correct
SIGI.US Selective Insurance Group Inc 20201006 0 54.21 54.48 52.85 52.87 211455 51.9396 down up incorrect
SILC.US Silicom Ltd 20201006 0 32.12 32.5 31.8 32.4 14800 32.4 up up correct
SILK.US Silk Road Medical Inc 20201006 0 66.53 66.71 64.63 65.87 272700 65.87 down down correct
SIMO.US Silicon Motion Technology Corporation 20201006 0 37.14 38.77 37.14 38.32 386768 37.1067 up down incorrect
SINO.US Sino 20201006 0 1.61 1.67 1.5715 1.63 61873 1.63 up down incorrect
SINT.US Sintx Technologies Inc 20201006 0 2.18 2.22 1.9 1.93 4019846 1.93 down up incorrect
SIOX.US Sio Gene Therapies Inc 20201006 0 4.99 5.08 4.03 4.15 11395110 4.15 down down correct
SIRI.US Sirius XM Holdings Inc 20201006 0 5.6 5.67 5.53 5.56 27371668 5.4881 down down correct
SISI.US Shineco Inc 20201006 0 2.73 2.74 2.6 2.66 12811 2.66 down up incorrect
SITM.US SiTime Corporation 20201006 0 83.94 85.46 82 83.97 171100 83.97 up up correct
SIVB.US SVB Financial Group 20201006 0 258.67 263.13 252.98 254.06 298754 254.06 down down correct
SIVBP.US SVB Financial Group 20201006 0 27.36 27.36 26.91 26.98 34700 25.3667 down down correct
SJ.US Scienjoy Holding Corporation 20201006 0 5.95 5.95 5.95 5.95 603 5.95
SKYW.US SkyWest Inc 20201006 0 32.29 32.4 30.61 30.63 574100 30.63 down down correct
SLAB.US Silicon Laboratories Inc 20201006 0 98.74 101.27 96.94 97.2 433496 97.2 down down correct
SLDB.US Solid Biosciences Inc 20201006 0 4.83 4.97 4.22 4.37 4271000 4.37 down down correct
SLGG.US Super League Gaming Inc 20201006 0 1.8 1.85 1.77 1.77 126800 1.77 down down correct
SLGL.US Sol 20201006 0 7.277 7.447 7.1 7.3 25500 7.3 up up correct
SLGN.US Silgan Holdings Inc 20201006 0 37.77 37.99 37.42 37.5 390859 36.8804 down down correct
SLHG.US Skylight Health Group Inc. Ordinary Shares 20201006 0 0.2 0.2113 0.19 0.2113 54990 1.0565 up up correct
SLM.US SLM Corporation 20201006 0 8.54 8.71 8.445 8.46 3865847 8.3439 down up incorrect
SLMBP.US SLM Corporation 20201006 0 33.65 35 33.65 35 5896 33.5363 up up correct
SLN.US Silence Therapeutics plc 20201006 0 16.05 16.99 16.05 16.525 1400 16.525 up up correct
SLNG.US Stabilis Solutions Inc 20201006 0 2.25 2.25 2.25 2.25 118 2.25
SLNH.US Soluna Holdings Inc 20201006 0 1.67 1.79 1.65 1.79 10200 1.79 up up correct
SLNO.US Soleno Therapeutics Inc 20201006 0 1.95 2.03 1.94 1.97 461442 1.97 up up correct
SLP.US Simulations Plus Inc 20201006 0 68.48 71.58 67.735 70.49 301930 70.2201 up up correct
SLRC.US SLR Investment Corp 20201006 0 16.39 16.52 16.26 16.26 140723 14.5706 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20201006 0 0.798 0.84 0.79 0.801 231700 0.801 up up correct
SLS.US SELLAS Life Sciences Group Inc 20201006 0 2.65 2.67 2.5633 2.59 49187 2.59 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20201006 0 0.875 0.875 0.875 0.875 0 0.875
SMBC.US Southern Missouri Bancorp Inc 20201006 0 22.3 22.77 21.8 21.96 11200 21.4982 down down correct
SMBK.US SmartFinancial Inc 20201006 0 14.17 14.77 13.864 14.06 16571 13.8729 down up incorrect
SMCI.US Super Micro Computer Inc 20201006 0 26.95 27.13 26.38 26.51 188656 26.51 down up incorrect
SMED.US Sharps Compliance Corp 20201006 0 6.39 6.4 6.14 6.22 155270 6.22 down down correct
SMID.US Smith 20201006 0 5.63 6.23 5.63 6.21 4600 6.21 up up correct
SMIT.US Schmitt Industries Inc 20201006 0 4.72 4.85 4.72 4.8 8900 4.8 up up correct
SMLR.US Semler Scientific Inc. Common Stock 20201006 0 54.49 55.9 54 54.45 4500 54.45 down down correct
SMMF.US Summit Financial Group Inc 20201006 0 15.58 16.32 15.5 15.6 16631 15.0519 up up correct
SMMT.US Summit Therapeutics Inc 20201006 0 3.5 3.52 3.35 3.48 90340 3.48 down down correct
SMPL.US The Simply Good Foods Company 20201006 0 22.72 22.776 21.73 21.89 514100 21.89 down down correct
SMSI.US Smith Micro Software Inc 20201006 0 3.68 3.73 3.64 3.69 466300 3.69 up down incorrect
SMTC.US Semtech Corporation 20201006 0 54.6 56.39 54.58 55.14 476597 55.14 up down incorrect
SMTI.US Sanara MedTech Inc 20201006 0 24.25 26 24.25 24.5 3743 24.5 up up correct
SNAX.US Stryve Foods Inc 20201006 0 10.22 10.23 10.22 10.22 3374 10.22
SNBR.US Sleep Number Corporation 20201006 0 55.22 55.595 52.63 53.18 354212 53.18 down down correct
SNCR.US Synchronoss Technologies Inc 20201006 0 3.08 3.13 2.99 3.03 491700 3.03 down down correct
SND.US Smart Sand Inc 20201006 0 1.35 1.43 1.35 1.38 252800 1.38 up up correct
SNDL.US Sundial Growers Inc 20201006 0 0.234 0.235 0.213 0.22 18865500 0.22 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20201006 0 17.06 19.06 16.105 16.74 535200 16.74 down down correct
SNES.US SenesTech Inc 20201006 0 1.76 2.13 1.76 2.12 391229 2.12 up up correct
SNEX.US StoneX Group Inc 20201006 0 51.95 54.17 49.38 52.48 81100 52.48 up up correct
SNFCA.US Security National Financial Corporation 20201006 0 6.49 6.59 6.43 6.43 35312 6.1238 down down correct
SNGX.US Soligenix Inc 20201006 0 1.79 1.89 1.77 1.79 178800 1.79
SNGXW.US Soligenix Inc. Warrant 20201006 0 0.5797 0.5797 0.5797 0.5797 208 0.5797
SNOA.US Sonoma Pharmaceuticals Inc 20201006 0 8.09 8.23 7.88 8.04 21221 8.04 down down correct
SNPS.US Synopsys Inc 20201006 0 215.6 218.66 213.08 214.34 689507 214.34 down down correct
SNT.US Senstar Technologies Ltd. 20201006 0 3.9373 3.955 3.87 3.89 31177 2.1303 down down correct
SNY.US Sanofi 20201006 0 50.48 50.5 49.64 49.73 2639569 47.9201 down down correct
SOHO.US Sotherly Hotels Inc 20201006 0 1.83 1.88 1.78 1.79 44900 1.79 down up incorrect
SOHOB.US Sotherly Hotels Inc 20201006 0 5.45 5.45 5.1 5.1 2400 5.1 down down correct
SOHON.US Sotherly Hotels Inc 20201006 0 5.5 5.5712 5.36 5.5712 2705 5.5712 up down incorrect
SOHOO.US Sotherly Hotels Inc 20201006 0 5.67 5.69 5.48 5.69 700 5.69 up up correct
SOHU.US Sohu.com Limited 20201006 0 19.97 20.42 19.27 19.72 333981 19.72 down down correct
SOLO.US Electrameccanica Vehicles Corp 20201006 0 2.51 2.52 2.42 2.44 2988271 2.44 down down correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20201006 0 1.25 1.25 1.1501 1.23 23831 1.23 down down correct
SOLY.US Soliton Inc 20201006 0 7.81 7.831 7.5 7.66 88481 7.66 down down correct
SONM.US Sonim Technologies Inc 20201006 0 0.7022 0.7205 0.7022 0.7051 26287 7.051 up up correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20201006 0 2.73 2.76 2.66 2.76 431700 2.76 up up correct
SONO.US Sonos Inc 20201006 0 14.7 15.61 14.38 14.55 7603300 14.55 down down correct
SOTK.US Sono 20201006 0 3.56 3.79 3.56 3.79 200 3.79 up up correct
SP.US SP Plus Corporation 20201006 0 19.5 19.5 18.69 18.73 77239 18.73 down down correct
SPCB.US SuperCom Ltd 20201006 0 0.8 0.8079 0.7601 0.763 154099 0.763 down down correct
SPFI.US South Plains Financial Inc 20201006 0 12.93 13.3 12.84 12.89 19800 12.6809 down up incorrect
SPI.US SPI Energy Co. Ltd 20201006 0 7 8.67 6.87 7.77 15655830 7.77 up up correct
SPKE.US Spark Energy Inc 20201006 0 16.55 16.6 16.5 16.568 1572 16.0087 up up correct
SPLK.US Splunk Inc 20201006 0 195.44 202.44 194.5 198.19 1600362 198.19 up up correct
SPNE.US SeaSpine Holdings Corporation 20201006 0 15.62 16.91 14.98 15.12 424600 15.12 down down correct
SPNS.US Sapiens International Corporation N.V 20201006 0 31.1 31.14 30.12 30.31 111808 29.9675 down down correct
SPOK.US Spok Holdings Inc 20201006 0 9.8 9.98 9.44 9.54 58833 8.9576 down down correct
SPPI.US Spectrum Pharmaceuticals Inc 20201006 0 4.23 4.33 4.06 4.1 3057100 4.1 down down correct
SPRO.US Spero Therapeutics Inc 20201006 0 12.46 12.67 12 12.26 319400 12.26 down down correct
SPSC.US SPS Commerce Inc 20201006 0 81.88 83.815 81.21 82.19 187297 82.19 up up correct
SPT.US Sprout Social Inc 20201006 0 39.1 42.26 39.1 41.76 709300 41.76 up up correct
SPTN.US SpartanNash Company 20201006 0 16.8 17.22 16.735 16.84 375249 16.0706 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20201006 0 16.52 16.75 15.93 16.39 1169848 16.39 down down correct
SPWR.US SunPower Corporation 20201006 0 15.835 16.4 14.6801 15.61 14806600 15.61 down down correct
SQBG.US Sequential Brands Group Inc 20201006 0 4.83 4.945 4.69 4.74 19671 4.74 down up incorrect
SQBGQ.US Sequential Brands Group Inc 20201006 0 4.83 4.95 4.69 4.74 19600 4.74 down up incorrect
SRAX.US SRAX Inc 20201006 0 2.57 2.7 2.57 2.6 45400 2.6 up up correct
SRCE.US 1st Source Corporation 20201006 0 33.01 34.01 32.285 32.8 50494 31.6607 down down correct
SRCL.US Stericycle Inc 20201006 0 64.44 64.99 62.555 62.94 538169 62.94 down down correct
SRDX.US Surmodics Inc 20201006 0 39.72 40.5 38.97 39.46 56100 39.46 down up incorrect
SREV.US ServiceSource International Inc 20201006 0 1.42 1.48 1.39 1.4 82900 1.4 down down correct
SRGA.US Surgalign Holdings Inc 20201006 0 1.78 2.04 1.78 1.93 421300 1.93 up down incorrect
SRNE.US Sorrento Therapeutics Inc 20201006 0 10.8 11.19 10.55 10.61 12722634 10.61 down down correct
SRPT.US Sarepta Therapeutics Inc 20201006 0 139 140.43 137.9 139.5 436001 139.5 up up correct
SRRA.US Sierra Oncology Inc 20201006 0 10.696 10.85 10.51 10.53 5400 10.53 down up incorrect
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20201006 0 40.84 40.84 40.84 40.84 0 40.84
SRRK.US Scholar Rock Holding Corporation 20201006 0 15.61 15.61 14.33 14.52 214626 14.52 down down correct
SRTS.US Sensus Healthcare Inc 20201006 0 2.695 2.695 2.52 2.52 14700 2.52 down down correct
SSB.US South State Corporation 20201006 0 52.3 55 51.91 52.99 554875 51.3999 up up correct
SSBI.US Summit State Bank 20201006 0 10.79 11.34 10.79 10.97 9091 9.5927 up up correct
SSKN.US STRATA Skin Sciences Inc 20201006 0 1.37 1.46 1.37 1.4 50154 1.4 up down incorrect
SSNC.US SS&C Technologies Holdings Inc 20201006 0 63.29 63.885 62.24 62.52 1325253 61.8229 down up incorrect
SSNT.US SilverSun Technologies Inc 20201006 0 2.47 2.63 2.4127 2.51 80848 2.1314 up up correct
SSP.US The E.W. Scripps Company 20201006 0 11.87 12.04 11.19 11.25 555432 11.2098 down down correct
SSRM.US SSR Mining Inc 20201006 0 18.79 18.805 17.63 17.7 2171034 17.4816 down down correct
SSSS.US SuRo Capital Corp 20201006 0 9.05 9.26 9.03 9.11 937100 5.2883 up down incorrect
SSTI.US ShotSpotter Inc 20201006 0 30.2 31.1599 29.92 30.08 26292 30.08 down down correct
SSYS.US Stratasys Ltd 20201006 0 12.92 13.71 12.91 13.38 1018782 13.38 up down incorrect
STAA.US STAAR Surgical Company 20201006 0 56.83 57.66 55.81 55.93 300015 55.93 down down correct
STAB.US Statera Biopharma Inc 20201006 0 2.1 2.2 2.06 2.06 61800 2.06 down down correct
STAF.US Staffing 360 Solutions Inc 20201006 0 0.6008 0.62 0.6008 0.6134 8704 3.6804 up up correct
STBA.US S&T Bancorp Inc 20201006 0 19.48 20.04 19.17 19.24 232556 18.2977 down up incorrect
STCN.US Steel Connect Inc 20201006 0 0.63 0.66 0.63 0.65 367400 0.65 up up correct
STEP.US StepStone Group Inc 20201006 0 25.61 25.71 24.82 25.37 355600 25.1323 down down correct
STFC.US State Auto Financial Corporation 20201006 0 13.87 14.0546 13.6 13.63 36776 13.3621 down down correct
STGW.US MDC Partners Inc 20201006 0 1.95 2.17 1.9382 2.05 231801 2.05 up up correct
STIM.US Neuronetics Inc 20201006 0 5.32 6.15 5.247 5.84 764100 5.84 up up correct
STKL.US SunOpta Inc 20201006 0 7.66 7.82 7.5735 7.65 280430 7.65 down up incorrect
STKS.US The ONE Group Hospitality Inc 20201006 0 2.33 2.44 2.29 2.31 70400 2.31 down up incorrect
STLD.US Steel Dynamics Inc 20201006 0 31.49 31.695 30.63 30.87 2023982 30.2346 down down correct
STND.US Standard AVB Financial Corp 20201006 0 32.75 33.94 32.6 32.75 17763 32.0933
STNE.US StoneCo Ltd 20201006 0 54.17 56.57 54.17 55.26 2034500 55.26 up down incorrect
STOK.US Stoke Therapeutics Inc 20201006 0 35.51 36.79 35.03 35.44 48900 35.44 down down correct
STRA.US Strategic Education Inc 20201006 0 92.4 97.98 92.4 93.65 226891 90.8859 up up correct
STRL.US Sterling Construction Company Inc 20201006 0 14.55 14.67 14.1 14.38 276500 14.38 down up incorrect
STRM.US Streamline Health Solutions Inc 20201006 0 1.5 1.54 1.42 1.42 20800 1.42 down down correct
STRO.US Sutro Biopharma Inc 20201006 0 10.89 11.13 10.56 10.67 217000 10.67 down down correct
STRR.US Star Equity Holdings Inc 20201006 0 2.6 2.7 2.58 2.6 80350 2.6
STRRP.US Star Equity Holdings Inc 20201006 0 8.3 8.3 8.28 8.29 3200 6.648 down up incorrect
STRS.US Stratus Properties Inc 20201006 0 22.4 22.6 21.6 22.36 11800 22.36 down down correct
STRT.US Strattec Security Corporation 20201006 0 21.14 21.6 20.71 21.2 10700 21.2 up up correct
STSA.US Satsuma Pharmaceuticals Inc 20201006 0 3.9 4.04 3.87 3.89 500289 3.89 down down correct
STX.US Seagate Technology Holdings plc 20201006 0 49.35 50.41 49.045 49.6 2669626 47.5847 up down incorrect
STXB.US Spirit of Texas Bancshares Inc 20201006 0 12.83 13.33 12.69 12.83 18774 12.4734
SUMO.US Sumo Logic Inc 20201006 0 22.36 26.5 22.3341 24.64 2437461 24.64 up up correct
SUMR.US Summer Infant Inc 20201006 0 17.2663 17.2663 17.07 17.07 918 17.07 down down correct
SUNS.US SLR Senior Investment Corp 20201006 0 13.6 13.613 13.31 13.4 35486 12.1451 down up incorrect
SUNW.US Sunworks Inc 20201006 0 2.6 3.4 2.51 2.8 30421609 2.8 up down incorrect
SUPN.US Supernus Pharmaceuticals Inc 20201006 0 21.33 21.6658 20.59 20.66 428543 20.66 down down correct
SURF.US Surface Oncology Inc 20201006 0 7.42 7.48 6.81 6.89 390600 6.89 down down correct
SURG.US SurgePays Inc. Common Stock 20201006 0 0.089 0.092 0.0801 0.0801 117483 4.005 down down correct
SVBI.US Severn Bancorp Inc 20201006 0 6.25 6.25 6.25 6.25 1125 6.1361
SVC.US Service Properties Trust 20201006 0 8.55 8.74 8.35 8.38 1300511 8.3482 down down correct
SVRA.US Savara Inc 20201006 0 1.11 1.13 1.08 1.1 430817 1.1 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20201006 0 3.95 4.18 3.95 3.98 19400 3.98 up up correct
SWAV.US ShockWave Medical Inc 20201006 0 76.21 77.51 74.65 74.87 368200 74.87 down down correct
SWBI.US Smith & Wesson Brands Inc 20201006 0 17.47 17.63 16.66 16.99 2224300 16.714 down down correct
SWIR.US Sierra Wireless Inc 20201006 0 11.08 11.26 11.04 11.08 121380 11.08
SWKH.US SWK Holdings Corporation 20201006 0 14.87 15.06 14.87 14.88 4259 14.88 up up correct
SWKS.US Skyworks Solutions Inc 20201006 0 150.58 151.7 146.54 147.27 1569215 144.9635 down down correct
SWTX.US SpringWorks Therapeutics Inc 20201006 0 50.53 53 50.5 51.87 449500 51.87 up up correct
SXTC.US China SXT Pharmaceuticals Inc 20201006 0 1.036 1.048 1 1.004 143475 1.004 down down correct
SY.US So 20201006 0 12.31 12.77 12.113 12.29 130300 12.29 down down correct
SYBT.US Stock Yards Bancorp Inc 20201006 0 37.11 37.96 36.23 36.72 76852 35.7686 down up incorrect
SYBX.US Synlogic Inc 20201006 0 2.09 2.12 2.01 2.04 83500 2.04 down down correct
SYNA.US Synaptics Incorporated 20201006 0 81.38 82.62 80.06 80.22 308582 80.22 down down correct
SYNC.US Synacor Inc 20201006 0 1.53 1.55 1.49 1.49 62131 1.49 down up incorrect
SYNH.US Syneos Health Inc 20201006 0 57.8 57.89 56.13 56.61 557302 56.61 down down correct
SYNL.US Synalloy Corporation 20201006 0 4.95 4.95 3.81 3.98 334238 3.98 down up incorrect
SYPR.US Sypris Solutions Inc 20201006 0 1.06 1.12 1.06 1.08 187238 1.08 up down incorrect
SYRS.US Syros Pharmaceuticals Inc 20201006 0 9.06 9.349 8.78 8.79 506600 8.79 down down correct
SYTA.US Siyata Mobile Inc 20201006 0 4.75 5.05 4.52 4.7 98742 4.7 down down correct
SYTAW.US Siyata Mobile Inc 20201006 0 1.2 1.45 1.2 1.25 20833 1.25 up up correct
TA.US TravelCenters of America Inc 20201006 0 21.68 21.83 20.95 21.23 257579 21.23 down down correct
TACO.US Del Taco Restaurants Inc 20201006 0 8.46 8.95 8.36 8.56 472379 8.4121 up up correct
TACT.US TransAct Technologies Incorporated 20201006 0 5.44 7.41 5.32 6.75 655900 6.75 up up correct
TAIT.US Taitron Components Incorporated 20201006 0 2.23 2.31 2.21 2.26 10463 2.1438 up up correct
TALK.US Talkspace Inc 20201006 0 9.87 9.89 9.85 9.89 12164 9.89 up up correct
TANH.US Tantech Holdings Ltd 20201006 0 2.47 2.51 2.41 2.49 751900 2.49 up down incorrect
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20201006 0 25.9 27 25.885 26.28 24517 24.3275 up up correct
TANNL.US TravelCenters of America LLC SR NT 20201006 0 25.57 25.79 25.52 25.77 10864 23.4134 up up correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20201006 0 25.1137 25.6 25.09 25.27 8263 23.4003 up up correct
TAOP.US Taoping Inc 20201006 0 2.59 2.75 2.59 2.7 75083 2.7 up down incorrect
TARA.US Protara Therapeutics Inc 20201006 0 21.15 21.4171 18.83 20.58 211453 20.58 down down correct
TAST.US Carrols Restaurant Group Inc 20201006 0 6.98 7.14 6.73 6.73 411032 6.1071 down down correct
TATT.US TAT Technologies Ltd 20201006 0 4.54 4.72 4.458 4.475 35105 4.475 down up incorrect
TAYD.US Taylor Devices Inc 20201006 0 9.22 9.22 9.22 9.22 300 9.22
TBBK.US The Bancorp Inc 20201006 0 9.55 9.63 9.26 9.3 274254 9.3 down down correct
TBK.US Triumph Bancorp Inc 20201006 0 35.94 37.4 35 35.64 192211 35.64 down down correct
TBKCP.US Triumph Bancorp Inc 20201006 0 25.62 25.886 25.61 25.886 3500 23.8829 up up correct
TBLT.US ToughBuilt Industries Inc 20201006 0 0.7975 0.7999 0.7456 0.7533 1897811 0.7533 down up incorrect
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20201006 0 0.0752 0.0848 0.065 0.0797 46138 0.0797 up up correct
TBNK.US Territorial Bancorp Inc 20201006 0 21.38 22.25 21.05 21.05 18031 19.9291 down down correct
TBPH.US Theravance Biopharma Inc 20201006 0 15.37 15.6 14.88 14.9 181155 14.9 down down correct
TC.US TuanChe ADR 20201006 0 0.79 0.8 0.7321 0.79 4703 3.16
TCBI.US Texas Capital Bancshares Inc 20201006 0 36.03 37.71 35.34 35.5 410154 35.5 down down correct
TCBK.US TriCo Bancshares 20201006 0 26.35 27.195 25.98 26.47 126742 25.7165 up down incorrect
TCCO.US Technical Communications Corporation 20201006 0 3.43 3.51 3.3427 3.37 11064 3.37 down down correct
TCDA.US Tricida Inc 20201006 0 9.46 9.81 9.25 9.25 606200 9.25 down down correct
TCFC.US The Community Financial Corporation 20201006 0 21.14 22.15 21.14 21.2 7517 20.9171 up up correct
TCMD.US Tactile Systems Technology Inc 20201006 0 38.49 40.13 38.07 38.69 151200 38.69 up down incorrect
TCOM.US Trip.com Group Limited 20201006 0 31.39 32.515 31.29 32.03 4998122 32.03 up up correct
TCON.US TRACON Pharmaceuticals Inc 20201006 0 5.12 5.1425 4.75 4.87 423511 4.87 down down correct
TCPC.US BlackRock TCP Capital Corp 20201006 0 10.03 10.18 9.9 9.9 154893 8.8777 down down correct
TCRR.US TCR2 Therapeutics Inc 20201006 0 21 21.17 20.33 20.67 213900 20.67 down down correct
TCX.US Tucows Inc 20201006 0 73.26 74.01 71.87 72.35 37910 72.35 down up incorrect
TDAC.US Trident Acquisitions Corp 20201006 0 10.8801 10.8801 10.76 10.8 58838 10.8 down down correct
TDACU.US Trident Acquisitions Corp 20201006 0 10.82 10.82 10.82 10.82 0 10.82
TDACW.US Trident Acquisitions Corp. Warrant 20201006 0 0.53 0.53 0.42 0.4799 440888 0.4799 down down correct
TEAM.US Atlassian Corporation Plc 20201006 0 186.79 194.61 186.59 189.88 1380960 189.88 up up correct
TECH.US Bio 20201006 0 253 258.62 252.125 256.19 161679 255.1648 up up correct
TECTP.US Tectonic Financial Inc 20201006 0 7.41 7.41 7.41 7.41 0 6.6016
TEDU.US Tarena International Inc 20201006 0 1.69 1.77 1.69 1.69 14151 8.45
TELA.US TELA Bio Inc 20201006 0 16.09 16.59 15.63 16.09 28700 16.09
TELL.US Tellurian Inc 20201006 0 0.79 0.87 0.785 0.786 5872116 0.786 down down correct
TENB.US Tenable Holdings Inc 20201006 0 39.08 40.99 39.08 40.1 781500 40.1 up up correct
TENX.US Tenax Therapeutics Inc 20201006 0 1.25 1.29 1.23 1.24 111459 1.24 down down correct
TER.US Teradyne Inc 20201006 0 81.27 83.14 80.57 81.11 1169086 80.7937 down down correct
TESS.US TESSCO Technologies Incorporated 20201006 0 6.09 6.15 5.94 5.94 6300 5.94 down down correct
TFC.US PR 20201006 0 26.35 26.35 26.16 26.28 159011 24.7525 down down correct
TFFP.US TFF Pharmaceuticals Inc 20201006 0 17.75 18.18 17.4 17.86 155500 17.86 up up correct
TFSL.US TFS Financial Corporation 20201006 0 15.6 15.81 15.44 15.56 241607 14.4896 down down correct
TGA.US TransGlobe Energy Corporation 20201006 0 0.4 0.42 0.39 0.4 248000 0.4
TGLS.US Tecnoglass Inc 20201006 0 5.16 5.32 5.15 5.24 41959 5.1937 up up correct
TGTX.US TG Therapeutics Inc 20201006 0 27.92 29.53 27.92 28.69 2189627 28.69 up down incorrect
TH.US Target Hospitality Corp 20201006 0 1.27 1.3 1.21 1.22 67389 1.22 down down correct
THCA.US Tuscan Holdings Corp. II 20201006 0 9.98 10 9.98 10 11000 10 up up correct
THCAU.US Tuscan Holdings Corp. II 20201006 0 10.05 10.05 10.05 10.05 0 10.05
THCAW.US THCAW 20201006 0 0.4415 0.4415 0.4 0.4 200 0.4 down down correct
THFF.US First Financial Corporation 20201006 0 33.63 34.54 33.0488 33.59 35075 32.7775 down up incorrect
THMA.US Thimble Point Acquisition Corp 20201006 0 0.32 0.32 0.32 0.32 23350 0.32
THMO.US ThermoGenesis Holdings Inc 20201006 0 2.88 2.905 2.61 2.61 385654 2.61 down down correct
THRM.US Gentherm Incorporated 20201006 0 45.07 47.49 45.07 45.96 250167 45.96 up up correct
THRY.US Thryv Holdings Inc 20201006 0 14.45 14.51 12.94 12.94 22600 12.94 down down correct
THTX.US Theratechnologies Inc 20201006 0 2.28 2.4 2.21 2.24 144000 2.24 down down correct
TIG.US Trean Insurance Group Inc 20201006 0 15.24 15.49 14.23 15.45 145940 15.45 up up correct
TIGO.US Millicom International Cellular S.A 20201006 0 31.28 31.51 30.79 30.94 119400 30.94 down down correct
TIGR.US UP Fintech Holding Limited 20201006 0 4.77 5.17 4.68 5 942500 5 up up correct
TILE.US Interface Inc 20201006 0 6.82 7.015 6.68 6.73 453239 6.7031 down down correct
TIPLX.US Total Income + Real Estate Fund Class L 20201006 0 28.7 28.7 28.7 28.7 0 27.2156
TIPPX.US Total Income + Real Estate Fund CL C 20201006 0 27.58 27.58 27.58 27.58 0 25.7614
TIPRX.US Totl In Rl Est A 20201006 0 28.94 28.94 28.94 28.94 0 27.4503
TIPT.US Tiptree Inc 20201006 0 4.99 5.1 4.95 4.97 59020 4.8598 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20201006 0 29.48 29.48 29.48 29.48 0 27.9771
TITN.US Titan Machinery Inc 20201006 0 15 15.38 14.5 14.57 262951 14.57 down down correct
TLF.US Tandy Leather Factory Inc 20201006 0 16.95 16.99 16.63 16.63 19106 16.4765 down down correct
TLGT.US Teligent Inc 20201006 0 0.7301 0.7327 0.6801 0.7014 270768 0.7014 down down correct
TLMD.US SOC Telemed Inc 20201006 0 10.09 10.09 9.64 10.03 1189187 10.03 down up incorrect
TLRY.US Tilray Inc 20201006 0 5.4 5.42 4.87 4.9 7293400 4.9 down down correct
TLSA.US Tiziana Life Sciences PLC 20201006 0 3.7 3.9 3.7 3.88 318148 3.88 up up correct
TMC.US TMC the metals company Inc 20201006 0 10.1 10.2 10.01 10.01 282038 10.01 down down correct
TMDI.US Titan Medical Inc 20201006 0 0.71 0.73 0.7058 0.73 118168 0.73 up down incorrect
TMDX.US TransMedics Group Inc 20201006 0 14.37 14.37 13.85 13.94 208000 13.94 down down correct
TMUS.US T 20201006 0 113.61 114.47 111.8 112.45 3335500 112.45 down down correct
TNDM.US Tandem Diabetes Care Inc 20201006 0 114.05 114.75 111.4736 111.96 573867 111.96 down up incorrect
TNT.US Peak Fintech Group Inc. Common Shares 20201006 0 1560 1560 1520 1550 60000 1550 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20201006 0 0.7877 0.7998 0.765 0.7671 4111197 0.7671 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20201006 0 8.75 11.2996 8.75 10.24 616517 10.24 up up correct
TOPS.US Top Ships Inc 20201006 0 1.14 1.26 1.1256 1.18 4695224 1.18 up up correct
TOUR.US Tuniu Corporation 20201006 0 1.18 1.19 1.12 1.13 208700 1.13 down down correct
TOWN.US TowneBank 20201006 0 17.91 18.44 17.74 17.81 357428 17.3452 down up incorrect
TPIC.US TPI Composites Inc 20201006 0 31.2 33 30.4 31.36 778500 31.36 up up correct
TPST.US Tempest Therapeutics Inc 20201006 0 1.61 1.69 1.56 1.57 32060 23.55 down down correct
TPTX.US Turning Point Therapeutics Inc 20201006 0 93.17 94.53 91.07 91.31 409500 91.31 down down correct
TREE.US LendingTree Inc 20201006 0 312.9 324.13 312.5726 314.29 98365 314.29 up up correct
TRHC.US Tabula Rasa HealthCare Inc 20201006 0 42.65 44.67 42.2 42.84 508400 42.84 up up correct
TRIB.US Trinity Biotech plc 20201006 0 2.07 2.09 2.02 2.05 207600 2.05 down down correct
TRIL.US Trillium Therapeutics Inc 20201006 0 14.7 15.55 14.267 15.2 1808804 15.2 up up correct
TRIP.US TripAdvisor Inc 20201006 0 19.37 20.76 19.3 19.7 2815787 19.7 up up correct
TRIT.US Triterras Inc 20201006 0 10.5 10.55 10.4 10.45 1489488 10.45 down up incorrect
TRMB.US Trimble Inc 20201006 0 50.72 50.88 48.88 48.93 1201798 48.93 down down correct
TRMD.US TORM plc 20201006 0 7.11 7.224 7.01 7.01 11600 7.01 down down correct
TRMK.US Trustmark Corporation 20201006 0 23.09 23.63 22.66 22.71 310260 21.8681 down down correct
TRNS.US Transcat Inc 20201006 0 29.49 29.625 29.05 29.05 11992 29.05 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20201006 0 0.34 0.34 0.34 0.34 100 0.34
TROO.US TROOPS Inc 20201006 0 0.85 0.85 0.8 0.85 3800 0.85
TROW.US T. Rowe Price Group Inc 20201006 0 134.15 137.1027 132.74 133.87 934009 130.1119 down down correct
TRS.US TriMas Corporation 20201006 0 23.88 24.08 23.44 23.53 103518 23.502 down down correct
TRST.US TrustCo Bank Corp NY 20201006 0 5.49 5.73 5.45 5.58 833483 26.5124 up up correct
TRUE.US TrueCar Inc 20201006 0 5.22 5.33 4.99 5 909626 5 down up incorrect
TRUP.US Trupanion Inc 20201006 0 87.6 89.96 85.05 86.37 563575 86.37 down down correct
TRVG.US trivago N.V 20201006 0 1.41 1.475 1.35 1.4 514700 1.4 down down correct
TRVI.US Trevi Therapeutics Inc 20201006 0 3.83 3.94 3.795 3.86 38100 3.86 up up correct
TRVN.US Trevena Inc 20201006 0 3.08 3.305 3.04 3.14 10550340 3.14 up up correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20201006 0 19.03 19.8 18.87 18.97 99400 17.7154 down down correct
TSBK.US Timberland Bancorp Inc 20201006 0 18.69 18.9 18.0701 18.19 9598 17.3952 down down correct
TSC.US TriState Capital Holdings Inc 20201006 0 14.61 14.78 14.04 14.07 134899 14.07 down down correct
TSCAP.US TriState Capital Holdings Inc 20201006 0 24.41 24.41 24.41 24.41 416 22.4964
TSCBP.US TriState Capital Holdings Inc 20201006 0 24.35 24.35 24.02 24.06 6600 22.2956 down down correct
TSCO.US Tractor Supply Company 20201006 0 144.31 144.97 141.11 141.77 991187 139.8192 down down correct
TSEM.US Tower Semiconductor Ltd 20201006 0 18.75 18.83 18.42 18.51 146331 18.51 down down correct
TSHA.US Taysha Gene Therapies Inc 20201006 0 20.1 21 19.9 20.38 112100 20.38 up up correct
TSIFX.US TSIFX 20201006 0 9.64 9.64 9.64 9.64 0 9.334
TSLA.US Tesla Inc 20201006 0 423.79 428.7799 406.05 413.98 49146262 413.98 down down correct
TSRI.US TSR Inc 20201006 0 5.01 5.3033 5.01 5.1 756 5.1 up up correct
TTCF.US Tattooed Chef Inc 20201006 0 23.19 23.61 20.93 21.06 1813759 21.06 down down correct
TTD.US The Trade Desk Inc 20201006 0 573 597.5 572.75 585.25 1152258 58.525 up up correct
TTEC.US TTEC Holdings Inc 20201006 0 57.22 57.98 56.06 56.35 110460 53.9424 down down correct
TTEK.US Tetra Tech Inc 20201006 0 102.425 103.93 100.26 100.45 391560 99.7607 down down correct
TTGT.US TechTarget Inc 20201006 0 46.28 47.7 45.71 46.61 303772 46.61 up up correct
TTMI.US TTM Technologies Inc 20201006 0 11.69 12.23 11.58 11.865 3207588 11.865 up up correct
TTNP.US Titan Pharmaceuticals Inc 20201006 0 0.1569 0.1593 0.153 0.1559 158974 4.677 down down correct
TTOO.US T2 Biosystems Inc 20201006 0 1.32 1.3619 1.26 1.29 2778609 1.29 down up incorrect
TTSH.US Tile Shop Holdings Inc. Common Stock 20201006 0 2.83 2.96 2.83 2.96 33325 2.7285 up up correct
TTWO.US Take 20201006 0 164.9 167 161.4001 162.2 1064440 162.2 down down correct
TURN.US 180 Degree Capital Corp 20201006 0 1.85 1.9 1.82 1.86 41642 5.58 up up correct
TUSK.US Mammoth Energy Services Inc 20201006 0 1.76 1.9 1.7 1.7 97200 1.7 down down correct
TVTX.US Travere Therapeutics Inc 20201006 0 20.35 20.82 19.89 20.53 657028 20.53 up up correct
TVTY.US Tivity Health Inc 20201006 0 15.47 15.57 14.71 14.87 622923 14.87 down down correct
TW.US Tradeweb Markets Inc 20201006 0 57.86 57.86 55.86 56.13 897500 55.8425 down down correct
TWIN.US Twin Disc Incorporated 20201006 0 5.61 5.81 5.35 5.4 15200 5.4 down up incorrect
TWNK.US Hostess Brands Inc 20201006 0 12.53 12.645 12.39 12.51 1007700 12.51 down down correct
TWNKW.US Hostess Brands Inc 20201006 0 0.88 0.9 0.8506 0.88 41175 0.88
TWOU.US 2U Inc 20201006 0 34.9 36.88 34.9 36.03 1089170 36.03 up up correct
TWST.US Twist Bioscience Corporation 20201006 0 82.8 87.42 81.04 85.11 881600 85.11 up up correct
TXG.US 10x Genomics Inc 20201006 0 131.41 137.66 131.04 136.78 871900 136.78 up up correct
TXMD.US TherapeuticsMD Inc 20201006 0 1.6 1.7 1.59 1.6 2764400 1.6
TXN.US Texas Instruments Incorporated 20201006 0 143.85 147.14 142.97 143.85 3418781 139.5414
TXRH.US Texas Roadhouse Inc 20201006 0 66.48 68.9 65.63 66.44 1358412 65.5897 down down correct
TYHT.US Shineco Inc 20201006 0 2.73 2.74 2.6 2.66 12800 2.66 down down correct
TYME.US Tyme Technologies Inc 20201006 0 1 1.01 0.97 0.983 382655 0.983 down down correct
TZOO.US Travelzoo 20201006 0 6.51 6.62 6.25 6.5 34200 6.5 down down correct
UAL.US United Airlines Holdings Inc 20201006 0 36.73 37.09 34.84 34.88 28719029 34.88 down down correct
UBCP.US United Bancorp Inc 20201006 0 12.475 13.32 12.475 12.88 3365 12.3044 up up correct
UBFO.US United Security Bancshares 20201006 0 6.31 6.37 6.13 6.14 25686 5.8028 down down correct
UBOH.US United Bancshares Inc 20201006 0 20.49 20.49 20.49 20.49 324 19.8366
UBSI.US United Bankshares Inc 20201006 0 24.58 25.15 24.02 24.12 765075 22.9554 down down correct
UBX.US Unity Biotechnology Inc 20201006 0 3.61 3.78 3.57 3.59 792300 3.59 down down correct
UCBI.US United Community Banks Inc 20201006 0 18.45 18.88 18.1272 18.15 578034 17.6052 down down correct
UCBIO.US United Community Banks Inc 20201006 0 26.41 26.73 26.31 26.41 13400 24.4293
UCTT.US Ultra Clean Holdings Inc 20201006 0 22.69 23.71 22.69 22.84 414091 22.84 up up correct
UEIC.US Universal Electronics Inc 20201006 0 37.88 39.11 37.21 38.05 92900 38.05 up up correct
UEPS.US Net 1 UEPS Technologies Inc 20201006 0 3.48 3.4999 3.33 3.44 258118 3.44 down down correct
UFCS.US United Fire Group Inc 20201006 0 20.71 21.32 20.505 20.52 87524 19.9355 down down correct
UFPI.US UFP Industries Inc 20201006 0 58.54 59.015 57.82 58.06 467799 57.4293 down up incorrect
UFPT.US UFP Technologies Inc 20201006 0 40.49 41.67 39.56 40.24 15100 40.24 down down correct
UG.US United 20201006 0 15.1636 15.4 15.1636 15.23 2085 14.471 up up correct
UHAL.US AMERCO 20201006 0 361.71 368.1 355.02 363.65 31844 361.1684 up up correct
UIHC.US United Insurance Holdings Corp 20201006 0 6.54 6.54 6.15 6.17 93828 5.8078 down down correct
UK.US Ucommune International Ltd 20201006 0 10.1814 10.1816 10.18 10.1802 8196 10.1802 down down correct
ULBI.US Ultralife Corporation 20201006 0 6.16 6.32 6.13 6.17 15000 6.17 up up correct
ULH.US Universal Logistics Holdings Inc 20201006 0 21.91 22.06 21.2089 21.55 21616 21.0436 down up incorrect
ULTA.US Ulta Beauty Inc 20201006 0 234.95 235.92 225.02 225.58 893479 225.58 down down correct
UMBF.US UMB Financial Corporation 20201006 0 53.94 56.3 53.15 54.05 278677 53.0289 up up correct
UMPQ.US Umpqua Holdings Corporation 20201006 0 12.17 12.415 11.93 12 2261555 11.3064 down down correct
UNAM.US Unico American Corporation 20201006 0 5.4 5.4 5.4 5.4 0 5.4
UNB.US Union Bankshares Inc 20201006 0 22.159 22.99 22.159 22.57 2355 21.3222 up up correct
UNIQX.US UNIQX 20201006 0 26.28 26.28 26.28 26.28 0 25.5326
UNIT.US Uniti Group Inc 20201006 0 10.4 10.73 10.315 10.395 2208627 9.7435 down down correct
UNTY.US Unity Bancorp Inc 20201006 0 12.6 12.7737 11.96 11.96 14997 11.7261 down down correct
UONE.US Urban One Inc 20201006 0 5 5.65 4.96 5.21 1940354 5.21 up down incorrect
UONEK.US Urban One Inc 20201006 0 1.13 1.24 1.1 1.16 1292600 1.16 up up correct
UPLD.US Upland Software Inc 20201006 0 41.52 42.2 40.83 41.06 176198 41.06 down down correct
UPWK.US Upwork Inc 20201006 0 19.25 19.43 18.67 18.84 2151800 18.84 down down correct
URBN.US Urban Outfitters Inc 20201006 0 23.87 24.11 22.71 22.82 1924759 22.82 down down correct
URGN.US UroGen Pharma Ltd 20201006 0 20.33 20.82 20.22 20.33 49000 20.33
USAK.US USA Truck Inc 20201006 0 9.82 10.465 9.82 9.95 32292 9.95 up up correct
USAP.US Universal Stainless & Alloy Products Inc 20201006 0 5.6 5.89 5.5 5.5 32459 5.5 down down correct
USAU.US U.S. Gold Corp 20201006 0 8.6 8.85 8.6 8.76 28183 8.76 up up correct
USEG.US U.S. Energy Corp 20201006 0 5.2 6.25 5.03 5.6 1470200 5.6 up up correct
USIO.US Usio Inc 20201006 0 1.61 1.64 1.52 1.52 23978 1.52 down down correct
USLM.US United States Lime & Minerals Inc 20201006 0 91.34 91.5 91.32 91.32 1672 90.7613 down down correct
USQIX.US USQ Core Real Estate Fund 20201006 0 24.75 24.75 24.75 24.75 0 23.7724
USQSX.US USQ Core Real Estate Fund 20201006 0 24.76 24.76 24.76 24.76 0 23.7824
USWS.US U.S. Well Services Inc 20201006 0 0.2749 0.2749 0.2583 0.2622 93121 0.9177 down down correct
USWSW.US U.S. Well Services Inc. WT EXP 031524 20201006 0 0.0177 0.0185 0.0177 0.0177 13613 0.0177
UTHR.US United Therapeutics Corporation 20201006 0 105.87 106.6 102.725 103.07 276943 103.07 down up incorrect
UTMD.US Utah Medical Products Inc 20201006 0 81.8 83.855 81.6 82.52 13016 80.0059 up up correct
UTSI.US UTStarcom Holdings Corp 20201006 0 1.02 1.09 1.01 1.09 57300 1.09 up up correct
UVSP.US Univest Financial Corporation 20201006 0 15.71 16.26 15.34 15.6 92418 15.1594 down down correct
UXIN.US Uxin Limited 20201006 0 0.945 0.945 0.901 0.918 285700 0.918 down down correct
VABK.US Virginia National Bankshares Corporation 20201006 0 24.25 24.25 24.25 24.25 100 23.1523
VALU.US Value Line Inc 20201006 0 25.105 25.25 25.105 25.25 982 24.3839 up down incorrect
VBFC.US Village Bank and Trust Financial Corp 20201006 0 29.66 29.66 29.66 29.66 312 29.5859
VBIV.US VBI Vaccines Inc 20201006 0 2.91 2.96 2.79 2.83 4137721 2.83 down up incorrect
VBLT.US Vascular Biogenics Ltd 20201006 0 1.16 1.19 1.15 1.17 43700 1.17 up up correct
VBTX.US Veritex Holdings Inc 20201006 0 19.14 19.78 18.94 19.12 385107 18.5522 down down correct
VC.US Visteon Corporation 20201006 0 74.94 77.95 72.755 75.62 466274 75.62 up up correct
VCEL.US Vericel Corporation 20201006 0 20.94 21.37 20.3 20.44 959400 20.44 down up incorrect
VCMIX.US Versus Capital Multi 20201006 0 26.92 26.92 26.92 26.92 0 25.6052
VCNX.US Vaccinex Inc 20201006 0 1.71 1.72 1.65 1.66 467700 1.66 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20201006 0 24.77 24.77 24.77 24.77 0 23.8936
VCTR.US Victory Capital Holdings Inc 20201006 0 17.55 17.86 17.28 17.3 62919 16.9599 down down correct
VCYT.US Veracyte Inc 20201006 0 34.4 35.87 33.9504 35.13 471950 35.13 up down incorrect
VECO.US Veeco Instruments Inc 20201006 0 11.87 12.16 11.83 11.96 547038 11.96 up down incorrect
VEON.US VEON Ltd 20201006 0 1.27 1.34 1.26 1.28 4694543 1.28 up up correct
VERB.US Verb Technology Company Inc 20201006 0 1.08 1.09 1.05 1.05 301825 1.05 down down correct
VERBW.US Verb Technology Company Inc 20201006 0 0.3955 0.3955 0.37 0.38 12876 0.38 down up incorrect
VERI.US Veritone Inc 20201006 0 9.52 10 9.05 9.11 619600 9.11 down up incorrect
VERO.US Venus Concept Inc 20201006 0 2.36 2.5 2.25 2.36 38900 2.36
VERU.US Veru Inc 20201006 0 2.58 2.62 2.56 2.56 311300 2.56 down up incorrect
VERX.US Vertex Inc 20201006 0 25.28 25.73 24.79 25.47 521488 25.47 up up correct
VERY.US Vericity Inc 20201006 0 10.01 10.01 10.01 10.01 1000 10.01
VFF.US Village Farms International Inc 20201006 0 4.91 4.97 4.65 4.68 827900 4.68 down down correct
VFLEX.US VFLEX 20201006 0 24.89 24.89 24.89 24.89 0 23.1997
VG.US Vonage Holdings Corp 20201006 0 10.28 10.44 10.2 10.24 1877357 10.24 down down correct
VIA.US Via Renewables Inc 20201006 0 8.85 9.05 8.67 8.75 87045 8.0459 down down correct
VIAC.US ViacomCBS Inc 20201006 0 28.75 29.49 28.43 28.45 8724414 27.6329 down down correct
VIACA.US ViacomCBS Inc 20201006 0 30.56 31.6047 30.42 30.54 44104 29.725 down down correct
VIASP.US Via Renewables Inc 20201006 0 21.8 21.8 21.55 21.8 7500 20.0218
VIAV.US Viavi Solutions Inc 20201006 0 12.49 12.65 12.31 12.34 2553037 12.34 down down correct
VICR.US Vicor Corporation 20201006 0 82.24 83.35 80.7646 81.5 139238 81.5 down down correct
VINC.US Vincerx Pharma Inc 20201006 0 13.5 14.25 13.3515 13.5 48133 13.5
VINO.US Gaucho Group Holdings Inc 20201006 0 0.55 0.55 0.55 0.55 1000 8.25
VIOT.US Viomi Technology Co. Ltd 20201006 0 6.06 6.09 5.85 6 97000 6 down up incorrect
VIR.US Vir Biotechnology Inc 20201006 0 42.79 42.94 40.2 41.5 2965200 41.5 down down correct
VIRC.US Virco Mfg. Corporation 20201006 0 2.3 2.33 2.05 2.19 13100 2.19 down down correct
VIRT.US Virtu Financial Inc 20201006 0 23.57 23.89 23 23.44 881119 22.4036 down up incorrect
VIRX.US Viracta Therapeutics Inc 20201006 0 1.32 1.4 1.31 1.34 396700 1.34 up up correct
VISL.US Vislink Technologies Inc 20201006 0 1.36 1.47 1.32 1.36 1534357 1.36
VITL.US Vital Farms Inc 20201006 0 39.76 39.96 37.97 37.97 239724 37.97 down down correct
VIVE.US Viveve Medical Inc 20201006 0 5.202 5.3479 5.201 5.252 32253 5.252 up up correct
VIVO.US Meridian Bioscience Inc 20201006 0 18.12 18.7 18.08 18.19 469049 18.19 up up correct
VJET.US voxeljet AG 20201006 0 9.02 9.24 8.5801 8.8 11862 8.8 down down correct
VKTX.US Viking Therapeutics Inc 20201006 0 5.96 6.03 5.8127 5.86 1125646 5.86 down down correct
VLCN.US Volcon Inc. Common stock 20201006 0 6.65 6.65 6.65 6.65 0 6.65
VLDR.US Velodyne Lidar Inc 20201006 0 16.88 18.08 16 17.4 3221200 17.4 up down incorrect
VLDRW.US Velodyne Lidar Inc 20201006 0 3.25 3.38 2.65 3.1 1484615 3.1 down down correct
VLGEA.US Village Super Market Inc 20201006 0 25 25.07 24.66 25 26108 23.9439
VLN.US WT 20201006 0 0.4901 0.55 0.47 0.5 177272 0.5 up up correct
VLY.US Valley National Bancorp 20201006 0 7.51 7.775 7.38 7.41 2786368 7.0884 down down correct
VLYPO.US Valley National Bancorp 20201006 0 24.57 24.86 24.38 24.71 8523 23.1149 up up correct
VLYPP.US Valley National Bancorp 20201006 0 27.86 27.91 27.5 27.9 10942 26.0745 up up correct
VMAC.US Vistas Media Acquisition Company Inc 20201006 0 9.81 9.81 9.8 9.8 301 9.8 down up incorrect
VMACU.US Vistas Media Acquisition Company Inc 20201006 0 10.01 10.01 9.97 9.97 2900 9.97 down down correct
VMACW.US Vistas Media Acquisition Company Inc 20201006 0 0.277 0.2875 0.26 0.275 73800 0.275 down down correct
VMD.US Viemed Healthcare Inc 20201006 0 8.79 8.84 8.35 8.44 203200 8.44 down up incorrect
VNDA.US Vanda Pharmaceuticals Inc 20201006 0 10.07 10.29 9.99 10.07 679209 10.07
VNET.US 21Vianet Group Inc 20201006 0 22.41 23.08 21.855 22.56 1028811 22.56 up down incorrect
VNOM.US Viper Energy Partners LP 20201006 0 7.89 7.95 7.53 7.57 323295 7.0618 down down correct
VOD.US Vodafone Group Plc 20201006 0 14.49 14.51 14.2 14.23 4309491 12.9556 down down correct
VOXX.US VOXX International Corporation 20201006 0 9.03 9.24 8.5001 8.71 203537 8.71 down up incorrect
VQS.US Viq Solutions Inc 20201006 0 2.95 2.99 2.94 2.94 4400 2.94 down down correct
VRA.US Vera Bradley Inc 20201006 0 6.98 7.08 6.64 6.69 500205 6.69 down up incorrect
VRAY.US ViewRay Inc 20201006 0 3.21 3.348 3.122 3.15 908600 3.15 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20201006 0 8.49 8.69 8.385 8.49 47900 8.49
VRDN.US Viridian Therapeutics Inc 20201006 0 0.58 0.63 0.56 0.5815 284489 8.7225 up up correct
VREX.US Varex Imaging Corporation 20201006 0 12.79 12.84 12.41 12.51 394800 12.51 down down correct
VRM.US Vroom Inc 20201006 0 50.5 52.2 49.02 49.1 1398500 49.1 down down correct
VRME.US VerifyMe Inc 20201006 0 3.36 3.57 3.22 3.28 143535 3.28 down down correct
VRMEW.US VerifyMe Inc 20201006 0 1.055 1.055 1.03 1.0375 680 1.0375 down up incorrect
VRNA.US Verona Pharma plc 20201006 0 6.175 6.21 6.02 6.06 21437 6.06 down down correct
VRNS.US Varonis Systems Inc 20201006 0 120.17 123.16 119.03 119.45 651630 39.8167 down up incorrect
VRNT.US Verint Systems Inc 20201006 0 49.8276 50.9473 49.7276 50.0575 372202 25.5005 up up correct
VRRM.US Verra Mobility Corporation 20201006 0 10.32 10.62 10.185 10.31 1955400 10.31 down down correct
VRSK.US Verisk Analytics Inc 20201006 0 181.58 183.02 179.5 179.79 507855 178.4579 down down correct
VRSN.US VeriSign Inc 20201006 0 203.3 206.41 201.17 202.09 587723 202.09 down down correct
VRTS.US Virtus Investment Partners Inc 20201006 0 150.68 150.68 145.18 145.68 69704 142.7772 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20201006 0 269.89 270.5 260.26 260.98 1023100 260.98 down up incorrect
VS.US Versus Systems Inc 20201006 0 0.1947 0.1947 0.1947 0.1947 6 3.1152
VSAT.US Viasat Inc 20201006 0 34.53 35.34 34.01 34.1 325597 34.1 down down correct
VSEC.US VSE Corporation 20201006 0 31.5 31.99 30.5841 30.93 72559 30.6052 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20201006 0 6.02 6.02 6.02 6.02 0 5.7762
VSLCX.US Invesco Senior Loan Fund Class C 20201006 0 6.04 6.04 6.04 6.04 0 5.8457
VSLYX.US If Inv Snr Fnd Y 20201006 0 6.03 6.03 6.03 6.03 0 5.7691
VSTA.US Vasta Platform Limited 20201006 0 15.54 15.64 14.8 15.08 56338 15.08 down down correct
VSTM.US Verastem Inc 20201006 0 1.32 1.34 1.26 1.27 1525600 1.27 down down correct
VTGN.US VistaGen Therapeutics Inc 20201006 0 0.71 0.75 0.6899 0.7 1005643 0.7 down down correct
VTNR.US Vertex Energy Inc 20201006 0 0.4902 0.5193 0.49 0.5 60776 0.5 up down incorrect
VTRS.US Viatris Inc 20201006 0 15.17 15.3 14.825 14.87 4125860 14.5313 down down correct
VTRU.US Vitru Limited 20201006 0 13.48 13.91 13.2 13.31 30793 13.31 down down correct
VTSI.US VirTra Inc 20201006 0 3.798 3.99 3.79 3.9 10101 3.9 up up correct
VTVT.US vTv Therapeutics Inc 20201006 0 1.83 1.88 1.79 1.8 254156 1.8 down down correct
VUZI.US Vuzix Corporation 20201006 0 4.54 4.83 4.35 4.38 2171325 4.38 down down correct
VVPR.US VivoPower International PLC 20201006 0 11.06 11.64 9.61 9.8 1265391 9.8 down down correct
VWTR.US Vidler Water Resources Inc 20201006 0 9.16 9.29 8.96 9.02 27700 9.02 down down correct
VXRT.US Vaxart Inc 20201006 0 6.9 7.18 6.65 6.74 7223000 6.74 down up incorrect
VYGR.US Voyager Therapeutics Inc 20201006 0 11.23 11.36 10.9 10.96 134900 10.96 down down correct
VYNE.US VYNE Therapeutics Inc 20201006 0 7.32 7.64 6.92 7 632725 7 down down correct
VYNT.US Vyant Bio Inc 20201006 0 3.98 4.17 3.93 3.99 66600 3.99 up up correct
WABC.US Westamerica Bancorporation 20201006 0 56.03 56.2 55.18 55.2 403237 53.2419 down down correct
WAFD.US Washington Federal Inc 20201006 0 22.32 23.1 22.13 22.4 361205 21.5349 up up correct
WAFU.US Wah Fu Education Group Limited 20201006 0 3.475 3.64 3.3573 3.39 14712 3.39 down up incorrect
WASH.US Washington Trust Bancorp Inc 20201006 0 32.65 33.605 32.56 32.63 51828 31.3133 down down correct
WATT.US Energous Corporation 20201006 0 2.81 2.9 2.78 2.78 613988 2.78 down down correct
WB.US Weibo Corporation 20201006 0 40.35 41.51 40.1 40.79 1379384 40.79 up up correct
WBA.US Walgreens Boots Alliance Inc 20201006 0 36.6 37.03 35.81 35.95 5123041 34.2162 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20201006 0 43.9 44.97 43.77 44.09 516200 44.09 up up correct
WDAY.US Workday Inc 20201006 0 223.18 225.69 215.72 217.01 1463384 217.01 down up incorrect
WDC.US Western Digital Corporation 20201006 0 36.63 37.12 36.17 36.26 4740294 36.26 down down correct
WDFC.US WD 20201006 0 191.29 194.51 189.59 193.97 83652 191.1636 up down incorrect
WEFCX.US Wildermuth Endowment Strategy Fund Class 20201006 0 12.73 12.73 12.73 12.73 0 12.6235
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20201006 0 13.27 13.27 13.27 13.27 0 13.1642
WEN.US The Wendy's Company 20201006 0 23.65 23.82 22.91 23 2038462 22.4783 down down correct
WERN.US Werner Enterprises Inc 20201006 0 43.55 43.74 42.91 43.03 598261 42.6121 down up incorrect
WESFX.US Wildermuth Endowment Strategy Fund 20201006 0 13.2 13.2 13.2 13.2 0 13.0943
WETF.US WisdomTree Investments Inc 20201006 0 3.5 3.75 3.42 3.66 1401598 3.563 up up correct
WEYS.US Weyco Group Inc 20201006 0 16.71 17.29 16.58 16.58 7849 15.8568 down down correct
WFCF.US Where Food Comes From Inc 20201006 0 1.91 2 1.9 1.93 8103 7.643 up up correct
WFCPX.US Wells Fargo & Co Non 20201006 0 26.08 26.08 26.08 26.08 0 26.08
WHF.US WhiteHorse Finance Inc 20201006 0 10.3 10.42 10.2501 10.31 40098 9.0029 up up correct
WHFBZ.US WHFBZ 20201006 0 25.5499 25.5499 25.405 25.405 380 23.4795 down down correct
WHLM.US Wilhelmina International Inc 20201006 0 3.17 3.33 3.05 3.08 24481 3.08 down down correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20201006 0 3.01 3.11 2.93 2.96 6300 2.96 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20201006 0 15.39 15.39 15.39 15.39 0 15.39
WHLRP.US Wheeler Real Estate Investment Trust Inc 20201006 0 10.815 10.98 10.61 10.98 500 10.98 up up correct
WILC.US G. Willi 20201006 0 19.71 19.71 19.01 19.69 1623 18.5687 down down correct
WIMI.US WiMi Hologram Cloud Inc 20201006 0 5.2 5.28 5 5.03 691565 5.03 down down correct
WINA.US Winmark Corporation 20201006 0 180 182.105 179.26 180.97 31797 171.0984 up up correct
WING.US Wingstop Inc 20201006 0 139.89 140.37 132.26 132.74 1073430 127.0669 down up incorrect
WINT.US Windtree Therapeutics Inc 20201006 0 5.77 6 5.13 5.24 38338 5.24 down down correct
WIRE.US Encore Wire Corporation 20201006 0 48.64 48.64 47.36 47.74 279982 47.6873 down down correct
WISA.US Summit Wireless Technologies Inc 20201006 0 1.95 2.05 1.93 1.99 186500 1.99 up up correct
WIX.US Wix.com Ltd 20201006 0 267 274.5292 262.6 265.38 509801 265.38 down down correct
WKEY.US WISeKey International Holding AG 20201006 0 6.2 6.69 6.2 6.3 113400 6.3 up down incorrect
WKHS.US Workhorse Group Inc 20201006 0 24.44 25.41 23.63 23.93 14026850 23.93 down down correct
WKSP.US Worksport Ltd. Common Stock 20201006 0 0.23 0.23 0.204 0.204 283400 0.204 down down correct
WLDN.US Willdan Group Inc 20201006 0 26.42 27.415 26.1 26.6 38994 26.6 up up correct
WLFC.US Willis Lease Finance Corporation 20201006 0 18.82 19.25 18.67 19.07 6700 19.07 up up correct
WLTW.US Willis Towers Watson Public Limited Company 20201006 0 211.34 213.54 208.25 209.05 514251 206.4113 down down correct
WMG.US Warner Music Group Corp 20201006 0 28.39 28.5 27.54 27.82 544637 27.31 down down correct
WNEB.US Western New England Bancorp Inc 20201006 0 6.44 6.9 6.36 6.8 122839 6.5836 up up correct
WORX.US SCWorx Corp 20201006 0 1.42 1.4358 1.34 1.39 393982 1.39 down down correct
WPRT.US Westport Fuel Systems Inc 20201006 0 1.86 1.96 1.83 1.89 2457040 1.89 up up correct
WRAP.US Wrap Technologies Inc 20201006 0 6.35 6.473 5.87 6.07 863000 6.07 down up incorrect
WRLD.US World Acceptance Corporation 20201006 0 110.44 110.88 106.37 107.65 101000 107.65 down down correct
WSBC.US WesBanco Inc 20201006 0 23.71 24.41 23.37 23.41 291042 22.3073 down up incorrect
WSBCP.US WesBanco Inc 20201006 0 27.3 27.38 27 27 18800 24.5836 down down correct
WSBF.US Waterstone Financial Inc 20201006 0 16.25 16.845 16.01 16.01 100457 14.6654 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20201006 0 17.59 17.99 17.42 17.43 2009900 17.43 down down correct
WSFS.US WSFS Financial Corporation 20201006 0 29.98 30.96 29.31 29.55 258889 29.1391 down down correct
WSTG.US Wayside Technology Group Inc 20201006 0 25.33 25.5 23.26 23.8 18518 23.0214 down down correct
WTBA.US West Bancorporation Inc 20201006 0 16.74 17.1 16.3125 16.44 50099 15.7038 down up incorrect
WTER.US The Alkaline Water Company Inc 20201006 0 1.43 1.44 1.31 1.33 1348803 1.33 down down correct
WTFC.US Wintrust Financial Corporation 20201006 0 46.38 47.19 45.26 45.34 821354 44.3743 down up incorrect
WTFCM.US Wintrust Financial Corporation 20201006 0 25.68 25.7596 25.27 25.6 22042 24.135 down down correct
WTFCP.US Wintrust Financial Corporation 20201006 0 26.53 26.55 26.37 26.45 58960 24.902 down down correct
WTRH.US Waitr Holdings Inc 20201006 0 3.56 3.63 3.42 3.49 2243593 3.49 down down correct
WTW.US Weight Watchers International Inc 20201006 0 22.44 22.84 21.77 21.87 15194 21.87 down down correct
WVE.US Wave Life Sciences Ltd 20201006 0 8.69 9.14 8.61 8.72 1663000 8.72 up up correct
WVFC.US WVS Financial Corp 20201006 0 13.38 13.38 13.38 13.38 150 12.9528
WVVI.US Willamette Valley Vineyards Inc 20201006 0 6.4 6.47 6.3001 6.31 2670 6.31 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20201006 0 5.49 5.49 5.49 5.49 242 5.1037
WW.US WW International Inc 20201006 0 22.035 22.84 21.73 21.85 1970473 21.85 down down correct
WWD.US Woodward Inc 20201006 0 84.81 85.92 82.53 82.84 235433 82.3169 down up incorrect
WYNN.US Wynn Resorts Limited 20201006 0 74.57 77.735 74.015 74.32 5082571 74.32 down up incorrect
XAIR.US Beyond Air Inc 20201006 0 5.64 5.69 5.347 5.46 60600 5.46 down up incorrect
XBIO.US Xenetic Biosciences Inc 20201006 0 0.9 0.9054 0.87 0.8717 98042 0.8717 down up incorrect
XBIOW.US Xenetic Biosciences Inc 20201006 0 1.2 1.2 1.2 1.2 0 1.2
XBIT.US XBiotech Inc 20201006 0 20 20 19.2666 19.36 46281 19.36 down up incorrect
XCAPX.US ACAP Strategic Fund 20201006 0 25.83 25.83 25.83 25.83 0 24.8084
XCBFX.US Capstone Church Bond Fund 20201006 0 12 12 12 12 0 12
XCLIX.US XCLIX 20201006 0 10.93 10.93 10.93 10.93 0 10.6178
XCUR.US Exicure Inc 20201006 0 1.7 1.74 1.6 1.6 212400 1.6 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20201006 0 19.28 19.28 19.28 19.28 0 19.28
XEL.US Xcel Energy Inc 20201006 0 71.13 72.95 70.97 72.45 2525246 70.0068 up up correct
XELA.US Exela Technologies Inc 20201006 0 0.38 0.3999 0.3645 0.3666 2238472 1.0998 down down correct
XELB.US Xcel Brands Inc 20201006 0 0.7383 0.78 0.717 0.74 22388 0.74 up up correct
XENE.US Xenon Pharmaceuticals Inc 20201006 0 11.99 12 11.19 11.78 67598 11.78 down down correct
XENT.US Intersect ENT Inc 20201006 0 17.08 17.73 17.05 17.08 144066 17.08
XERS.US Xeris Pharmaceuticals Inc 20201006 0 5.9 6.05 5.79 5.79 1271600 5.79 down down correct
XFOR.US X4 Pharmaceuticals Inc 20201006 0 7.43 7.43 6.9 6.95 76719 6.95 down up incorrect
XGEIX.US Guggenheim Energy & Income Fund 20201006 0 760.77 760.77 760.77 760.77 0 646.9132
XGN.US Exagen Inc 20201006 0 12.09 12.93 11.9 12.37 5600 12.37 up up correct
XILSX.US Pioneer ILS Interval Fund 20201006 0 8.79 8.79 8.79 8.79 0 8.3535
XLNX.US Xilinx Inc 20201006 0 104.57 105.73 103.2 103.94 1386092 103.452 down down correct
XLRN.US Acceleron Pharma Inc 20201006 0 110.41 112.09 108.69 109.45 429960 109.45 down down correct
XNCR.US Xencor Inc 20201006 0 39 41.14 38.88 40.15 360671 40.15 up up correct
XNET.US Xunlei Limited 20201006 0 3.37 3.48 3.37 3.42 143130 3.42 up up correct
XOMA.US XOMA Corporation 20201006 0 19.255 19.97 19.18 19.26 17509 19.26 up up correct
XONE.US The ExOne Company 20201006 0 11.98 12.1392 11.6 11.64 182173 11.64 down down correct
XP.US XP Inc 20201006 0 42.17 43.46 41.81 43.08 656400 43.08 up up correct
XPEL.US XPEL Inc 20201006 0 26.8 27.23 26.02 26.36 143959 26.36 down down correct
XPER.US Xperi Holding Corporation 20201006 0 11.66 12.37 11.66 11.73 1343352 11.619 up down incorrect
XPRTX.US Van Kampen Senior Loan Fund Class I 20201006 0 6.03 6.03 6.03 6.03 0 5.7914
XRAY.US DENTSPLY SIRONA Inc 20201006 0 44.91 45.28 43.96 44.11 590104 43.7957 down up incorrect
XRX.US Xerox Holdings Corporation Common Stock 20201006 0 19.72 20.48 19.64 19.71 3224990 18.8653 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20201006 0 10.42 10.42 10.42 10.42 0 10.005
XSICX.US Voya Senior Income Fund Class 20201006 0 10.4 10.4 10.4 10.4 0 10.0398
XSIIX.US ING Senior Incm Fd 20201006 0 10.38 10.38 10.38 10.38 0 9.939
XSILX.US XSILX 20201006 0 8.95 8.95 8.95 8.95 0 8.6784
XSIWX.US ING Senior Incm Fd 20201006 0 10.43 10.43 10.43 10.43 0 9.9889
XSLCX.US Invesco Senior Loan Fund Class 20201006 0 6.02 6.02 6.02 6.02 0 6.02
XSPA.US XpresSpa Group Inc 20201006 0 2.43 2.89 2.27 2.53 36825449 2.53 up down incorrect
XTLB.US XTL Biopharmaceuticals Ltd 20201006 0 1.93 1.97 1.9239 1.97 7377 1.97 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20201006 0 0.701 0.729 0.7 0.707 946200 0.707 up up correct
YELL.US Yellow Corporation 20201006 0 4.49 4.82 4.49 4.53 1968700 4.53 up up correct
YI.US 111 Inc 20201006 0 6.85 6.85 6.71 6.79 59000 6.79 down down correct
YJ.US Yunji Inc 20201006 0 1.81 1.88 1.77 1.8 174300 1.8 down down correct
YMAB.US Y 20201006 0 38.36 41.42 37.51 38.13 621700 38.13 down down correct
YMTX.US Yumanity Therapeutics Inc 20201006 0 1.12 1.17 1.09 1.09 18888 21.8 down down correct
YNDX.US Yandex N.V 20201006 0 63.77 64.01 61.75 61.88 2856215 61.88 down down correct
YORW.US The York Water Company 20201006 0 42.93 43.885 42.27 42.54 19741 41.8397 down up incorrect
YTEN.US Yield10 Bioscience Inc 20201006 0 7.5 7.85 7.45 7.5 183620 7.5
YTRA.US Yatra Online Inc 20201006 0 0.77 0.81 0.76 0.763 530000 0.763 down down correct
YVR.US Liquid Media Group Ltd 20201006 0 1.36 1.41 1.36 1.38 94900 1.38 up up correct
YY.US JOYY Inc 20201006 0 82.5 83.75 81.57 82.22 363384 79.2648 down down correct
Z.US Zillow Group Inc 20201006 0 109.53 110.94 104.25 104.99 3297700 104.99 down up incorrect
ZBRA.US Zebra Technologies Corporation 20201006 0 267.14 273.49 267.14 269.97 378267 269.97 up up correct
ZCMD.US Zhongchao Inc 20201006 0 1.79 1.79 1.67 1.73 4800 1.73 down down correct
ZD.US Ziff Davis Inc. 20201006 0 71.26 71.95 68.4732 70.08 370423 70.08 down up incorrect
ZEST.US Ecoark Holdings Inc. Common Stock 20201006 0 2.3 2.4 2.28 2.35 282500 2.35 up up correct
ZEUS.US Olympic Steel Inc 20201006 0 11.94 12.1 10.84 10.89 40518 10.8403 down down correct
ZG.US Zillow Group Inc 20201006 0 110.1 110.69 104.22 105.28 723722 105.28 down down correct
ZGNX.US Zogenix Inc 20201006 0 18.22 18.39 17.79 17.93 1504251 17.93 down down correct
ZGYH.US Yunhong International 20201006 0 9.85 9.865 9.84 9.865 9100 9.865 up up correct
ZGYHR.US Yunhong International 20201006 0 0.2043 0.2043 0.2043 0.2043 24 0.2043
ZGYHU.US Yunhong International 20201006 0 10.07 10.11 10.04 10.04 4454 10.04 down down correct
ZGYHW.US Yunhong International 20201006 0 0.21 0.219 0.1955 0.204 3401 0.204 down down correct
ZI.US ZoomInfo Technologies Inc 20201006 0 44 46.2 43.57 43.7 1863600 43.7 down down correct
ZION.US Zions Bancorporation National Association 20201006 0 31.66 32.34 30.81 30.9 1621728 29.8723 down up incorrect
ZIONL.US ZIONL 20201006 0 27.52 27.93 27.52 27.81 1900 25.7059 up up correct
ZIONO.US Zions Bancorporation National Association 20201006 0 27.22 27.49 27.2 27.47 4800 25.5452 up up correct
ZIONP.US Zions Bancorporation National Association 20201006 0 24.94 24.94 24.5 24.87 3400 23.6397 down up incorrect
ZIOP.US ZIOPHARM Oncology Inc 20201006 0 2.69 2.72 2.61 2.61 1002326 2.61 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20201006 0 0.142 0.145 0.14 0.145 69778 0.145 up up correct
ZIXI.US Zix Corporation 20201006 0 6.08 6.3 6.05 6.09 440000 6.09 up up correct
ZKIN.US ZK International Group Co. Ltd 20201006 0 1.3 1.45 1.28 1.41 117100 1.41 up up correct
ZLAB.US Zai Lab Limited 20201006 0 84.9 88.68 84.61 85.08 209500 85.08 up down incorrect
ZM.US Zoom Video Communications Inc 20201006 0 480.51 487.9 473.223 478.25 6097700 478.25 down down correct
ZNGA.US Zynga Inc 20201006 0 9.58 9.72 9.51 9.57 20781300 9.57 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20201006 0 35 35.24 32.98 34.17 83300 34.17 down down correct
ZS.US Zscaler Inc 20201006 0 145 148.34 144.106 145.51 1985400 145.51 up up correct
ZSAN.US Zosano Pharma Corporation 20201006 0 0.68 0.7882 0.677 0.7439 10017490 0.7439 up up correct
ZUMZ.US Zumiez Inc 20201006 0 29 29.83 28.44 28.51 329022 28.51 down down correct
ZVO.US Zovio Inc 20201006 0 4.13 4.5 4.113 4.28 540700 4.28 up up correct
ZVZZT.US NASDAQ TEST STOCK 20201006 0 10.02 10.05 9.97 10.02 1360980 10.02
ZYNE.US Zynerba Pharmaceuticals Inc 20201006 0 3.39 3.7 3.37 3.46 651327 3.46 up down incorrect
ZYXI.US Zynex Inc 20201006 0 18.6 19.25 18.42 18.97 607400 18.97 up up correct

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