CollectAI

close-nasdaq_stocks

2020/10/13

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20201013 0 10.49 10.49 10.49 10.49 0 10.0882
AACG.US ATA Creativity Global 20201013 0 1.24 1.29 1.06 1.09 184798 1.09 down up incorrect
AADI.US Aadi Bioscience Inc 20201013 0 21.15 22.875 21 22.05 94424 22.05 up up correct
AAIDX.US AAIDX 20201013 0 21.11 21.11 21.11 21.11 0 19.2542
AAL.US American Airlines Group Inc 20201013 0 12.59 12.64 12.2 12.22 63372168 12.22 down down correct
AAME.US Atlantic American Corporation 20201013 0 2.031 2.33 2.015 2.1 59780 2.0891 up up correct
AAOI.US Applied Optoelectronics Inc 20201013 0 11.37 11.71 11.2 11.5 254693 11.5 up down incorrect
AAON.US AAON Inc 20201013 0 64.69 65.4 63.5501 64.07 168926 63.5507 down down correct
AAPL.US Apple Inc 20201013 0 125.27 125.39 119.65 121.1 262330451 120.1507 down down correct
AATC.US Image Sensing Systems Inc 20201013 0 3.66 3.75 3.66 3.72 800 3.5396 up up correct
AAWW.US Atlas Air Worldwide Holdings Inc 20201013 0 67.13 68.3 66.1801 66.87 310342 66.87 down down correct
ABCB.US Ameris Bancorp 20201013 0 26.33 26.34 25.43 25.55 261667 25.2288 down down correct
ABEO.US Abeona Therapeutics Inc 20201013 0 1.28 1.39 1.28 1.37 1386899 1.37 up up correct
ABIO.US ARCA biopharma Inc 20201013 0 4.202 4.27 4.155 4.22 315049 4.22 up up correct
ABMD.US Abiomed Inc 20201013 0 278.234 280.95 274.96 276.95 191792 276.95 down down correct
ABST.US Absolute Software Corporation 20201013 0 12.82 13.43 12.82 13.42 25200 13.0833 up up correct
ABTX.US Allegiance Bancshares Inc 20201013 0 26.38 26.69 25.57 25.83 28559 25.442 down down correct
ABUS.US Arbutus Biopharma Corporation 20201013 0 3.16 3.33 3.16 3.27 1110897 3.27 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20201013 0 4.15 4.15 4.15 4.15 300 4.15
ACAD.US ACADIA Pharmaceuticals Inc 20201013 0 43.25 43.65 42.88 43.26 414284 43.26 up down incorrect
ACB.US Aurora Cannabis Inc 20201013 0 4.93 4.97 4.72 4.78 9511154 4.78 down down correct
ACBI.US Atlantic Capital Bancshares Inc 20201013 0 13.37 13.54 13.16 13.22 59100 13.22 down down correct
ACCD.US Accolade Inc 20201013 0 42 44.45 40.35 43.95 300138 43.95 up down incorrect
ACER.US Acer Therapeutics Inc 20201013 0 2.87 2.92 2.83 2.91 52660 2.91 up down incorrect
ACET.US Adicet Bio Inc 20201013 0 13.78 14.24 13.5765 14 220086 14 up up correct
ACEV.US ACE Convergence Acquisition Corp 20201013 0 9.73 9.745 9.71 9.72 99900 9.72 down down correct
ACEVU.US ACE Convergence Acquisition Corp 20201013 0 10.1 10.1 10.04 10.04 2300 10.04 down down correct
ACEVW.US ACE Convergence Acquisition Corp 20201013 0 0.68 0.68 0.6 0.65 19456 0.65 down down correct
ACGL.US Arch Capital Group Ltd 20201013 0 31.52 31.68 30.74 30.81 1128726 30.81 down down correct
ACGLO.US Arch Capital Group Ltd 20201013 0 26.3 26.47 26.3 26.47 17348 24.8053 up up correct
ACHC.US Acadia Healthcare Company Inc 20201013 0 32.43 33.3 31.95 33.08 443935 33.08 up up correct
ACHV.US Achieve Life Sciences Inc 20201013 0 9.78 9.93 9.29 9.3 93308 9.3 down down correct
ACIU.US AC Immune SA 20201013 0 4.98 5.07 4.8 4.99 657400 4.99 up up correct
ACIW.US ACI Worldwide Inc 20201013 0 30.59 30.82 30.2 30.7 1386829 30.7 up up correct
ACLS.US Axcelis Technologies Inc 20201013 0 24.51 25.15 24.48 24.88 291610 24.88 up up correct
ACMR.US ACM Research Inc 20201013 0 77.69 79.57 74.81 77.98 238800 77.98 up up correct
ACNB.US ACNB Corporation 20201013 0 21.88 21.935 21.36 21.39 4522 20.4363 down down correct
ACOR.US Acorda Therapeutics Inc 20201013 0 0.7117 0.725 0.6825 0.7137 261576 4.2822 up up correct
ACRS.US Aclaris Therapeutics Inc 20201013 0 4.05 4.27 3.83 4.15 396264 4.15 up up correct
ACRX.US AcelRx Pharmaceuticals Inc 20201013 0 2.02 2.06 1.88 1.97 2208600 1.97 down down correct
ACST.US Acasti Pharma Inc 20201013 0 0.212 0.2188 0.205 0.217 382493 1.736 up up correct
ACTG.US Acacia Research Corporation 20201013 0 3.36 3.37 3.33 3.35 77772 3.35 down up incorrect
ADAP.US Adaptimmune Therapeutics plc 20201013 0 8.4 9.31 8.307 9.2 1486215 9.2 up down incorrect
ADBE.US Adobe Inc 20201013 0 512.19 519.6 511.9001 514.31 2438132 514.31 up up correct
ADES.US Advanced Emissions Solutions Inc 20201013 0 4.58 4.59 4.23 4.3 183080 4.3 down up incorrect
ADI.US Analog Devices Inc 20201013 0 126.35 126.49 123.32 123.59 2439601 121.0277 down up incorrect
ADIL.US Adial Pharmaceuticals Inc 20201013 0 1.92 2.03 1.9093 1.98 497250 1.98 up up correct
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20201013 0 0.35 0.35 0.35 0.35 1031 0.35
ADMA.US ADMA Biologics Inc 20201013 0 2.41 2.426 2.33 2.41 2522200 2.41
ADMP.US Adamis Pharmaceuticals Corporation 20201013 0 1 1 0.92 0.9739 4820457 0.9739 down down correct
ADMS.US Adamas Pharmaceuticals Inc 20201013 0 4.84 4.91 4.64 4.87 210568 4.87 up up correct
ADN.US Advent Technologies Holdings Inc 20201013 0 10.37 10.38 10.05 10.24 1990300 10.24 down down correct
ADNWW.US Advent Technologies Holdings Inc 20201013 0 1.08 1.12 0.77 0.8 6552893 0.8 down down correct
ADP.US Automatic Data Processing Inc 20201013 0 151.55 152.15 148.7201 149.69 1972167 146.1137 down up incorrect
ADPT.US Adaptive Biotechnologies Corporation 20201013 0 52.92 53.66 52.185 53.15 557700 53.15 up up correct
ADSK.US Autodesk Inc 20201013 0 242.75 247.87 242.39 244.09 1374509 244.09 up down incorrect
ADTN.US ADTRAN Inc 20201013 0 10.93 10.97 10.75 10.84 238214 10.5673 down down correct
ADTX.US Aditxt Inc 20201013 0 1.91 1.95 1.84 1.94 761700 1.94 up up correct
ADUS.US Addus HomeCare Corporation 20201013 0 97.97 101 97.62 100.76 95200 100.76 up up correct
ADV.US Advantage Solutions Inc 20201013 0 10.07 10.07 9.99 10.05 1754900 10.05 down down correct
ADVM.US Adverum Biotechnologies Inc 20201013 0 11.24 11.82 11.24 11.71 1067693 11.71 up up correct
ADXN.US Addex Therapeutics Ltd 20201013 0 11.77 11.77 11.77 11.77 200 11.77
ADXS.US Advaxis Inc 20201013 0 0.401 0.41 0.395 0.398 542200 0.398 down down correct
AEGN.US Aegion Corporation 20201013 0 15.2 15.69 15.2 15.4 176483 15.4 up up correct
AEHL.US Antelope Enterprise Holdings Limited 20201013 0 2.38 2.58 2.34 2.42 445186 2.42 up up correct
AEHR.US Aehr Test Systems 20201013 0 1.39 1.48 1.39 1.41 291700 1.41 up up correct
AEIS.US Advanced Energy Industries Inc 20201013 0 71.77 72.54 71.28 72.16 240271 71.8515 up up correct
AEL.US PB 20201013 0 26.76 26.8 26.4206 26.56 40314 24.6871 down down correct
AEMD.US Aethlon Medical Inc 20201013 0 1.44 2.2 1.4 1.97 15142110 1.97 up up correct
AEP.US American Electric Power Company Inc 20201013 0 89.89 89.96 88.44 89.23 3103116 85.4366 down down correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20201013 0 52.05 52.28 51.28 52.12 457500 48.2166 up down incorrect
AEPPZ.US American Electric Power Company Inc 20201013 0 52.67 52.7 52.2 52.63 248300 48.8233 down down correct
AERI.US Aerie Pharmaceuticals Inc 20201013 0 11.34 11.61 11.12 11.58 367090 11.58 up up correct
AESE.US Allied Esports Entertainment Inc 20201013 0 1.26 1.28 1.22 1.25 1105300 1.25 down down correct
AEY.US ADDvantage Technologies Group Inc 20201013 0 2.06 2.7 2.05 2.23 3574366 2.23 up up correct
AEYE.US AudioEye Inc 20201013 0 17.51 17.51 16.575 17.17 60623 17.17 down down correct
AEZS.US Aeterna Zentaris Inc 20201013 0 0.37 0.3812 0.3632 0.379 669146 0.379 up up correct
AFBI.US Affinity Bancshares Inc 20201013 0 7.9395 7.9395 7.9395 7.9395 273 7.9395
AFIB.US Acutus Medical Inc 20201013 0 28.8 29 27.84 27.88 117200 27.88 down down correct
AFIN.US American Finance Trust Inc 20201013 0 6.67 6.7654 6.426 6.47 434210 5.8588 down down correct
AFINP.US American Finance Trust Inc 20201013 0 24.05 24.15 24 24.11 17800 22.4442 up down incorrect
AFMD.US Affimed N.V 20201013 0 3.62 3.8 3.6 3.74 695450 3.74 up down incorrect
AFYA.US Afya Limited 20201013 0 25.89 26.995 24.93 25.92 335800 25.92 up up correct
AGBA.US AGBA Acquisition Limited 20201013 0 10.31 10.32 10.31 10.32 5000 10.32 up up correct
AGBAU.US AGBA Acquisition Limited 20201013 0 10.7 10.7 10.7 10.7 0 10.7
AGBAW.US AGBA Acquisition Limited 20201013 0 0.22 0.26 0.18 0.23 6291 0.23 up up correct
AGCUU.US Altimeter Growth Corp 20201013 0 11.8 11.99 11.68 11.75 59500 11.75 down down correct
AGEN.US Agenus Inc 20201013 0 4.3 4.56 4.29 4.49 1819963 4.49 up down incorrect
AGFS.US AgroFresh Solutions Inc 20201013 0 2.52 2.568 2.48 2.49 22600 2.49 down down correct
AGILW.US AgileThought Inc 20201013 0 0.45 0.45 0.45 0.45 2423 0.45
AGIO.US Agios Pharmaceuticals Inc 20201013 0 35.81 36.14 34.96 35.16 944269 35.16 down down correct
AGLE.US Aeglea BioTherapeutics Inc 20201013 0 7.73 7.99 7.66 7.92 109200 7.92 up up correct
AGMH.US AGM Group Holdings Inc 20201013 0 14.98 14.99 14.58 14.9 7700 14.9 down down correct
AGNC.US AGNC Investment Corp 20201013 0 14.14 14.165 13.97 14.03 4204073 12.6514 down up incorrect
AGNCM.US AGNC Investment Corp 20201013 0 23.15 23.15 23.01 23.13 22068 21.6188 down up incorrect
AGNCN.US AGNC Investment Corp 20201013 0 23.65 23.71 23.59 23.65 28145 22.1045
AGNCO.US AGNC Investment Corp 20201013 0 22.8 22.88 22.74 22.76 15262 21.3384 down down correct
AGNCP.US AGNC Investment Corp. 20201013 0 22.21 22.22 22.15 22.17 11321 20.8212 down down correct
AGRX.US Agile Therapeutics Inc 20201013 0 3.184 3.23 3.1 3.2 482576 3.2 up up correct
AGTC.US Applied Genetic Technologies Corporation 20201013 0 5.61 5.7 5.51 5.59 78886 5.59 down down correct
AGYS.US Agilysys Inc 20201013 0 25.85 26.73 25.85 26.67 135730 26.67 up down incorrect
AHCO.US AdaptHealth Corp 20201013 0 26.37 27.19 26 26.75 447700 26.75 up up correct
AHPI.US Allied Healthcare Products Inc 20201013 0 5.34 5.45 5.16 5.32 230417 5.32 down down correct
AIH.US Aesthetic Medical International Holdings Group Limited 20201013 0 5.78 6.19 5.63 6.19 135500 6.19 up up correct
AIHS.US Senmiao Technology Limited 20201013 0 0.62 0.6298 0.5783 0.5951 672587 0.5951 down down correct
AIKI.US AIkido Pharma Inc 20201013 0 0.61 0.6199 0.5951 0.5991 654269 0.5991 down down correct
AIMC.US Altra Industrial Motion Corp 20201013 0 39.92 40.4 39.36 39.86 305963 39.6097 down up incorrect
AINV.US Apollo Investment Corporation 20201013 0 8.31 8.33 8.14 8.2 254564 7.1666 down down correct
AIRG.US Airgain Inc 20201013 0 13.8 14.53 13.8 13.86 117300 13.86 up down incorrect
AIRT.US Air T Inc 20201013 0 9.45 9.82 9.45 9.82 335 9.82 up up correct
AIRTP.US Air T Inc 20201013 0 23.12 23.12 21.52 21.75 2100 19.679 down down correct
AKAM.US Akamai Technologies Inc 20201013 0 113.844 115.79 113.56 115.46 1271392 115.46 up up correct
AKBA.US Akebia Therapeutics Inc 20201013 0 3.27 3.57 3.25 3.55 9709100 3.55 up up correct
AKRO.US Akero Therapeutics Inc 20201013 0 28.82 29.755 28.82 29.44 170800 29.44 up up correct
AKTS.US Akoustis Technologies Inc 20201013 0 8.47 8.7 8.45 8.51 282700 8.51 up down incorrect
AKTX.US Akari Therapeutics Plc 20201013 0 1.91 1.9901 1.83 1.92 329319 1.92 up up correct
AKU.US Akumin Inc 20201013 0 3.49 3.5 3.35 3.48 341800 3.48 down down correct
AKUS.US Akouos Inc 20201013 0 17.54 19.64 16.95 19.14 172600 19.14 up down incorrect
ALAC.US Alberton Acquisition Corporation 20201013 0 10.81 10.81 10.81 10.81 600 10.81
ALACU.US Alberton Acquisition Corporation 20201013 0 11 11 11 11 0 11
ALACW.US Alberton Acquisition Corporation 20201013 0 0.1875 0.1875 0.1875 0.1875 94 0.1875
ALBO.US Albireo Pharma Inc 20201013 0 37.07 37.26 35.91 36.78 107800 36.78 down down correct
ALCO.US Alico Inc 20201013 0 31.255 31.54 30.53 30.59 6232 29.3709 down down correct
ALDX.US Aldeyra Therapeutics Inc 20201013 0 6.94 7.25 6.92 7.16 233501 7.16 up up correct
ALEC.US Alector Inc 20201013 0 10.39 10.83 10.2 10.6 905100 10.6 up up correct
ALGN.US Align Technology Inc 20201013 0 334.48 336.26 329.015 330.82 524962 330.82 down up incorrect
ALGT.US Allegiant Travel Company 20201013 0 124.18 128.77 122.32 127.58 186398 127.58 up up correct
ALIM.US Alimera Sciences Inc 20201013 0 4.7 4.808 4.6 4.7 11500 4.7
ALJJ.US ALJ Regional Holdings Inc 20201013 0 0.95 0.99 0.94 0.95 124700 0.95
ALKS.US Alkermes plc 20201013 0 17.23 17.93 17.04 17.27 1440638 17.27 up up correct
ALLK.US Allakos Inc 20201013 0 81.52 84.4822 81.085 82.42 120710 82.42 up up correct
ALLO.US Allogene Therapeutics Inc 20201013 0 41.49 43.69 41.26 43.45 478000 43.45 up down incorrect
ALLT.US Allot Ltd 20201013 0 10.77 10.78 10.06 10.19 180626 10.19 down down correct
ALNA.US Allena Pharmaceuticals Inc 20201013 0 1.52 1.59 1.51 1.56 432000 1.56 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20201013 0 147 148.74 144.76 146.66 267376 146.66 down up incorrect
ALOT.US AstroNova Inc 20201013 0 7.97 7.98 7.7 7.7 4912 7.7 down down correct
ALPN.US Alpine Immune Sciences Inc 20201013 0 8.45 9 8.45 8.66 24526 8.66 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20201013 0 0.0445 0.0445 0.0395 0.041 949414 0.041 down down correct
ALRM.US Alarm.com Holdings Inc 20201013 0 61.19 61.855 60.95 61.56 192500 61.56 up up correct
ALRN.US Aileron Therapeutics Inc 20201013 0 1.69 2.1 1.67 1.9 2765900 1.9 up down incorrect
ALRS.US Alerus Financial Corporation 20201013 0 22.03 22.03 21.2401 21.68 10326 21.1127 down down correct
ALT.US Altimmune Inc 20201013 0 14.2 16.25 13.82 14.22 13365890 14.22 up up correct
ALTM.US Altus Midstream Company 20201013 0 10.32 10.61 10.15 10.57 46555 9.6247 up up correct
ALTO.US Alto Ingredients Inc 20201013 0 8.329 9.19 8.32 8.92 5493280 8.92 up up correct
ALTR.US Altair Engineering Inc 20201013 0 46.26 46.979 45.705 45.77 133900 45.77 down down correct
ALVR.US AlloVir Inc 20201013 0 25.21 26.19 25 25.34 130400 25.34 up up correct
ALXO.US ALX Oncology Holdings Inc 20201013 0 35.85 36.754 35.71 36.2 98400 36.2 up up correct
ALYA.US Alithya Group Inc 20201013 0 2.6 2.76 2.6 2.76 4400 2.76 up up correct
AMAL.US Amalgamated Financial Corp 20201013 0 12.36 12.5 12.06 12.11 35097 11.8072 down down correct
AMAT.US Applied Materials Inc 20201013 0 65.24 65.42 64.155 64.69 7189885 64.0434 down down correct
AMBA.US Ambarella Inc 20201013 0 57 57.38 56.31 57.15 292515 57.15 up up correct
AMCX.US AMC Networks Inc 20201013 0 24.58 24.695 24.17 24.45 3481335 24.45 down down correct
AMD.US Advanced Micro Devices Inc 20201013 0 84.86 86.09 83.9733 85.28 42764096 85.28 up up correct
AMED.US Amedisys Inc 20201013 0 250.51 253.515 249.11 252.19 126679 252.19 up up correct
AMEH.US Apollo Medical Holdings Inc 20201013 0 18.22 18.56 18.17 18.31 51916 18.31 up up correct
AMGN.US Amgen Inc 20201013 0 239.2 241.87 238.87 239.34 2065856 230.5914 up up correct
AMKR.US Amkor Technology Inc 20201013 0 12.87 12.905 12.75 12.78 683739 12.6558 down down correct
AMNB.US American National Bankshares Inc 20201013 0 22.35 22.6999 21.845 22.09 14526 21.1919 down down correct
AMOT.US Allied Motion Technologies Inc 20201013 0 43.43 44.9 43.43 44.32 26212 29.4468 up up correct
AMPG.US AmpliTech Group Inc 20201013 0 0.0578 0.0578 0.05 0.0578 13000 1.156
AMPH.US Amphastar Pharmaceuticals Inc 20201013 0 20.94 21.26 20.79 21.1 197615 21.1 up up correct
AMRK.US A 20201013 0 37 37.4999 35.685 37.36 30292 35.5493 up up correct
AMRN.US Amarin Corporation plc 20201013 0 5.17 5.3 5.055 5.08 3653949 5.08 down down correct
AMRS.US Amyris Inc 20201013 0 3.1 3.1 2.9 2.99 1344200 2.99 down down correct
AMSC.US American Superconductor Corporation 20201013 0 17.01 17.65 16.88 17.29 220447 17.29 up up correct
AMSF.US AMERISAFE Inc 20201013 0 58.69 58.69 57.29 57.81 68357 49.8344 down down correct
AMST.US Amesite Inc 20201013 0 4.58 4.59 4.2 4.21 44969 4.21 down up incorrect
AMSWA.US American Software Inc 20201013 0 15.35 15.46 14.84 14.88 74704 14.4959 down down correct
AMTB.US Amerant Bancorp Inc 20201013 0 10.75 11.075 10.275 10.5 17278 10.482 down down correct
AMTBB.US Amerant Bancorp Inc 20201013 0 8 8 8 8 0 8
AMTI.US Applied Molecular Transport Inc 20201013 0 32.8 33.86 32.25 33.65 42300 33.65 up up correct
AMTX.US Aemetis Inc 20201013 0 3.23 3.55 3.23 3.46 743579 3.46 up up correct
AMWD.US American Woodmark Corporation 20201013 0 91.71 91.79 90.02 90.51 116123 90.51 down down correct
AMYT.US Amryt Pharma plc 20201013 0 12.14 12.89 12.14 12.6 900 12.6 up down incorrect
AMZN.US Amazon.com Inc 20201013 0 3467.99 3492.38 3424.217 3443.63 5744697 3443.63 down down correct
ANAB.US AnaptysBio Inc 20201013 0 16.92 17.85 16.6749 17.76 226714 17.76 up down incorrect
ANAT.US American National Group Inc 20201013 0 73.68 74.065 71.08 71.08 25153 68.8241 down down correct
ANDE.US The Andersons Inc 20201013 0 19.79 20.32 19.77 20.17 136127 19.6777 up up correct
ANGI.US Angi Inc 20201013 0 11.05 11.37 10.93 11.1 1971897 11.1 up up correct
ANGO.US AngioDynamics Inc 20201013 0 11.19 11.42 10.81 11.25 257892 11.25 up up correct
ANIK.US Anika Therapeutics Inc 20201013 0 38.61 39.03 38.26 38.59 44622 38.59 down up incorrect
ANIP.US ANI Pharmaceuticals Inc 20201013 0 29.59 30.255 28.81 28.99 39092 28.99 down up incorrect
ANIX.US Anixa Biosciences Inc 20201013 0 2.62 2.7 2.57 2.66 87400 2.66 up up correct
ANNX.US Annexon Inc 20201013 0 28.81 29.74 28.015 29.4 114600 29.4 up down incorrect
ANPC.US AnPac Bio 20201013 0 3.85 3.85 3.58 3.58 14953 3.58 down down correct
ANSS.US ANSYS Inc 20201013 0 345.16 355.19 345.16 351.31 384374 351.31 up up correct
ANTE.US AirNet Technology Inc 20201013 0 0.83 0.98 0.83 0.91 169000 0.91 up up correct
ANY.US Sphere 3D Corp 20201013 0 2.06 2.06 1.9 2.01 124837 2.01 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20201013 0 16.88 16.9211 16.05 16.63 90295 16.63 down down correct
AOUT.US American Outdoor Brands Inc 20201013 0 14.93 15.32 14.92 15.23 126800 15.23 up up correct
APA.US APA Corporation 20201013 0 9.24 9.3 8.9501 9.14 10119620 9.0562 down down correct
APDN.US Applied DNA Sciences Inc 20201013 0 8.05 8.4099 7.9101 8.16 375291 8.16 up up correct
APEI.US American Public Education Inc 20201013 0 31.18 31.32 30.66 31.16 63532 31.16 down down correct
APEN.US Apollo Endosurgery Inc 20201013 0 1.7 1.79 1.69 1.78 6200 1.78 up up correct
API.US Agora Inc 20201013 0 46 47.5 44.51 45.64 665600 45.64 down down correct
APLS.US Apellis Pharmaceuticals Inc 20201013 0 35.26 36.008 34.85 35.67 314500 35.67 up down incorrect
APLT.US Applied Therapeutics Inc 20201013 0 22.83 24.49 22.65 24.23 73400 24.23 up up correct
APM.US Aptorum Group Limited 20201013 0 2.77 2.95 2.7607 2.79 1131361 2.79 up down incorrect
APOG.US Apogee Enterprises Inc 20201013 0 25.98 26.11 25.35 25.59 297953 24.8857 down down correct
APOP.US Cellect Biotechnology Ltd 20201013 0 2.27 2.27 2.19 2.21 33740 8.84 down down correct
APPF.US AppFolio Inc 20201013 0 167.12 170.28 167.07 168.62 95200 168.62 up up correct
APPH.US AppHarvest Inc 20201013 0 10.32 10.43 10.21 10.21 165400 10.21 down down correct
APPHW.US AppHarvest Inc 20201013 0 2.2 2.43 2.2 2.29 74972 2.29 up up correct
APPN.US Appian Corporation 20201013 0 77.62 82.92 77.2 81.69 1052200 81.69 up up correct
APPS.US Digital Turbine Inc 20201013 0 38.54 40.21 37.87 39.83 2935600 39.83 up down incorrect
APRE.US Aprea Therapeutics Inc 20201013 0 26.26 27.14 26 26.5 284100 26.5 up up correct
APTO.US Aptose Biosciences Inc 20201013 0 5.99 6.14 5.96 6.08 336160 6.08 up up correct
APTX.US Aptinyx Inc 20201013 0 3.86 3.93 3.84 3.85 102400 3.85 down up incorrect
APVO.US Aptevo Therapeutics Inc 20201013 0 7.112 7.18 7.06 7.1 13300 7.1 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20201013 0 1.58 1.6 1.5 1.52 171100 1.52 down down correct
APYX.US Apyx Medical Corporation 20201013 0 5.49 5.59 5.49 5.54 23900 5.54 up up correct
AQB.US AquaBounty Technologies Inc 20201013 0 4.55 4.6 4.41 4.54 470515 4.54 down up incorrect
AQMS.US Aqua Metals Inc 20201013 0 0.902 0.96 0.902 0.96 391500 0.96 up up correct
AQST.US Aquestive Therapeutics Inc 20201013 0 4.78 5.2 4.7 5.05 1203000 5.05 up up correct
ARAV.US Aravive Inc 20201013 0 4.96 5.23 4.95 5.15 68620 5.15 up up correct
ARAY.US Accuray Incorporated 20201013 0 2.69 2.85 2.67 2.8 573583 2.8 up down incorrect
ARCB.US ArcBest Corporation 20201013 0 34.88 35.29 33.62 34.29 184936 34.0685 down down correct
ARCC.US Ares Capital Corporation 20201013 0 14.2 14.205 14.08 14.09 1695880 12.6791 down down correct
ARCE.US Arco Platform Limited 20201013 0 38.22 39.23 37.27 39.08 332100 39.08 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20201013 0 52.17 54 51.62 53.55 423315 53.55 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20201013 0 7.46 7.8 7.29 7.44 12000 7.44 down down correct
ARDX.US Ardelyx Inc 20201013 0 5.63 5.68 5.54 5.58 235855 5.58 down up incorrect
AREC.US American Resources Corporation 20201013 0 1.82 2.01 1.71 1.85 3804494 1.85 up up correct
ARGO.US PA 20201013 0 25.6632 25.69 25.44 25.69 13994 24.4553 up up correct
ARGX.US argenx SE 20201013 0 277.07 279.195 274.53 275.23 222600 275.23 down down correct
ARKO.US Arko Corp 20201013 0 10.01 10.04 10 10.01 2579994 10.01
ARKOW.US Arko Corp 20201013 0 0.91 0.985 0.9 0.9 42071 0.9 down down correct
ARKR.US Ark Restaurants Corp 20201013 0 12 12.05 11.71 11.71 5200 11.71 down up incorrect
ARLP.US Alliance Resource Partners L.P 20201013 0 2.8 2.82 2.71 2.71 421921 2.5853 down down correct
ARNA.US Arena Pharmaceuticals Inc 20201013 0 84.8 86.58 83.07 84.08 562000 84.08 down down correct
AROW.US Arrow Financial Corporation 20201013 0 27.45 27.498 26.77 27.16 28005 26.1572 down up incorrect
ARQT.US Arcutis Biotherapeutics Inc 20201013 0 23.69 24.63 23.69 24.42 249200 24.42 up up correct
ARTL.US Artelo Biosciences Inc 20201013 0 0.83 0.83 0.772 0.799 446000 0.799 down down correct
ARTLW.US Artelo Biosciences Inc 20201013 0 0.0802 0.0802 0.0802 0.0802 1 0.0802
ARTNA.US Artesian Resources Corporation 20201013 0 36.2 36.49 35.9 36.18 34277 35.0061 down down correct
ARTW.US Art's 20201013 0 2.4 2.53 2.4 2.43 31700 2.43 up up correct
ARVL.US Arrival 20201013 0 10 10.0238 9.99 10.0238 4019 10.0238 up up correct
ARVN.US Arvinas Inc 20201013 0 24.72 26.54 24.72 26.42 323273 26.42 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20201013 0 46.18 47.19 45.65 46.52 645245 46.52 up up correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20201013 0 21.81 21.81 21.81 21.81 0 19.5348
ASLE.US AerSale Corporation 20201013 0 10.25 10.25 10.21 10.21 733 10.21 down down correct
ASLEW.US AerSale Corporation 20201013 0 0.55 0.55 0.521 0.54 40331 0.54 down down correct
ASLN.US ASLAN Pharmaceuticals Limited 20201013 0 1.86 1.9799 1.86 1.945 48787 1.945 up down incorrect
ASMB.US Assembly Biosciences Inc 20201013 0 15.41 15.86 15.3897 15.73 215631 15.73 up up correct
ASML.US ASML Holding N.V 20201013 0 401.51 409.11 398.28 405.15 1027851 401.3713 up up correct
ASO.US Academy Sports and Outdoors Inc 20201013 0 13.57 13.59 13.3 13.46 320711 13.46 down up incorrect
ASPS.US Altisource Portfolio Solutions S.A 20201013 0 13.12 13.39 13 13.18 52392 13.18 up up correct
ASPU.US Aspen Group Inc 20201013 0 11.31 11.4 10.92 11.12 129900 11.12 down up incorrect
ASRT.US Assertio Holdings Inc 20201013 0 0.7732 0.7791 0.756 0.7618 147241 3.0472 down down correct
ASRV.US AmeriServ Financial Inc 20201013 0 2.8701 2.8701 2.8701 2.8701 2317 2.7724
ASTC.US Astrotech Corporation 20201013 0 1.75 1.83 1.6922 1.73 66802 1.73 down up incorrect
ASTE.US Astec Industries Inc 20201013 0 58.68 58.76 57.89 58.23 111114 57.7348 down down correct
ASTS.US AST SpaceMobile Inc 20201013 0 10.15 10.15 10.12 10.12 1700 10.12 down down correct
ASTSW.US AST SpaceMobile Inc 20201013 0 1.06 1.1 0.98 1.065 28693 1.065 up up correct
ASUR.US Asure Software Inc 20201013 0 8.11 8.22 7.91 8.12 103200 8.12 up up correct
ASYS.US Amtech Systems Inc 20201013 0 6.1 6.2478 6.019 6.15 17861 6.15 up up correct
ATAX.US America First Multifamily Investors L.P 20201013 0 4.03 4.06 3.98 4.05 194752 3.8031 up up correct
ATCX.US Atlas Technical Consultants Inc 20201013 0 9 9 9 9 561 9
ATEC.US Alphatec Holdings Inc 20201013 0 9.58 10.59 9.51 10.25 1782900 10.25 up up correct
ATER.US Aterian Inc 20201013 0 8.58 9.28 8.5 9.25 95600 9.25 up up correct
ATEX.US Anterix Inc 20201013 0 34.51 34.88 34.33 34.51 50701 34.51
ATHA.US Athira Pharma Inc 20201013 0 18 19.25 16.9 18.44 1137100 18.44 up down incorrect
ATHX.US Athersys Inc 20201013 0 1.91 1.95 1.9 1.93 1033128 1.93 up up correct
ATIF.US ATIF Holdings Limited 20201013 0 1.19 1.3 1.16 1.27 505300 1.27 up down incorrect
ATLC.US Atlanticus Holdings Corporation 20201013 0 13.3 13.43 13.2 13.25 2800 13.25 down down correct
ATLO.US Ames National Corporation 20201013 0 18.71 19.4 18.03 18.65 4069 17.6365 down down correct
ATMH.US All Things Mobile Analytic Inc 20201013 0 0.1903 0.1903 0.1903 0.1903 200 0.1903
ATNF.US 180 Life Sciences Corp 20201013 0 10.95 10.95 10.95 10.95 897 10.95
ATNI.US ATN International Inc 20201013 0 50.07 50.45 48.97 49.17 31726 48.4476 down down correct
ATNX.US Athenex Inc 20201013 0 12.27 12.83 12.15 12.575 663400 12.575 up down incorrect
ATOM.US Atomera Incorporated 20201013 0 10.36 10.52 9.914 10.33 300100 10.33 down down correct
ATOS.US Atossa Therapeutics Inc 20201013 0 2.24 2.37 2.23 2.33 83667 2.33 up up correct
ATRA.US Atara Biotherapeutics Inc 20201013 0 14.5 14.79 13.7101 14.12 796321 14.12 down down correct
ATRC.US AtriCure Inc 20201013 0 40.68 41.36 40.38 40.79 290930 40.79 up down incorrect
ATRI.US Atrion Corporation 20201013 0 642.2 652.5 640.48 649.98 8398 641.1569 up up correct
ATRO.US Astronics Corporation 20201013 0 8.14 8.14 7.88 7.97 709069 7.97 down down correct
ATRS.US Antares Pharma Inc 20201013 0 3.3 3.36 3.26 3.34 706600 3.34 up up correct
ATSG.US Air Transport Services Group Inc 20201013 0 27.34 27.64 26.77 26.97 369054 26.97 down down correct
ATVI.US Activision Blizzard Inc 20201013 0 81.44 82.46 80.461 81.98 5270342 81.585 up up correct
ATXI.US Avenue Therapeutics Inc 20201013 0 4.205 4.21 3.67 3.87 2714800 3.87 down down correct
ATXS.US Astria Therapeutics Inc 20201013 0 36.9 38.52 36.66 38.28 42067 38.28 up up correct
ATY.US AcuityAds Holdings Inc. Common Shares 20201013 0 3.459 3.54 3.242 3.488 65100 3.488 up up correct
AUB.US Atlantic Union Bankshares Corporation 20201013 0 24.7 24.7 23.81 24.1 262474 23.2242 down down correct
AUBAP.US Atlantic Union Bankshares Corporation 20201013 0 26.52 26.65 26.48 26.64 14300 24.645 up up correct
AUBN.US Auburn National Bancorporation Inc 20201013 0 37.7 37.7 36.92 36.92 1284 35.6982 down down correct
AUDC.US AudioCodes Ltd 20201013 0 34.57 34.57 33.85 33.92 159225 33.5596 down down correct
AUID.US Ipsidy Inc. Common Stock 20201013 0 3 3 2.775 2.775 1353 2.775 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20201013 0 15.65 15.75 15.42 15.67 538819 15.67 up up correct
AUTL.US Autolus Therapeutics plc 20201013 0 12.78 12.78 12.47 12.7 24800 12.7 down down correct
AUTO.US AutoWeb Inc 20201013 0 4.28 4.47 4 4.24 419200 4.24 down up incorrect
AUVI.US Applied UV Inc 20201013 0 6.56 6.73 6.55 6.6 30800 6.6 up up correct
AVAV.US AeroVironment Inc 20201013 0 71.62 71.62 69.35 71.45 224878 71.45 down down correct
AVCO.US Avalon GloboCare Corp 20201013 0 1.18 1.2 1.16 1.16 175681 1.16 down down correct
AVCT.US American Virtual Cloud Technologies Inc 20201013 0 4.28 4.28 4.12 4.19 32400 4.19 down down correct
AVCTW.US AVCTW 20201013 0 0.2711 0.3079 0.2711 0.2805 7250 0.2805 up up correct
AVDL.US Avadel Pharmaceuticals plc 20201013 0 5.57 5.66 5.5 5.55 319973 5.55 down down correct
AVEO.US AVEO Pharmaceuticals Inc 20201013 0 6.4 6.5 6.32 6.36 126100 6.36 down up incorrect
AVGO.US Broadcom Inc 20201013 0 384.41 387.8 378.61 381.49 1673145 367.3584 down down correct
AVGOP.US Broadcom Inc 20201013 0 1306.27 1306.27 1298.49 1298.49 8300 1216.4268 down down correct
AVGR.US Avinger Inc 20201013 0 0.3072 0.3072 0.2775 0.3039 4470185 0.3039 down down correct
AVID.US Avid Technology Inc 20201013 0 8.91 8.98 8.82 8.86 296171 8.86 down down correct
AVNW.US Aviat Networks Inc 20201013 0 22.74 23.3178 22.18 22.31 14885 11.155 down down correct
AVO.US Mission Produce Inc 20201013 0 13.17 13.25 12.8001 12.97 102291 12.97 down up incorrect
AVRO.US AVROBIO Inc 20201013 0 15.12 15.94 15.09 15.85 97600 15.85 up up correct
AVT.US Avnet Inc 20201013 0 28.14 28.9699 28.14 28.72 1251696 27.8732 up up correct
AVTX.US Avalo Therapeutics Inc 20201013 0 2.48 2.535 2.418 2.44 286800 2.44 down down correct
AVXL.US Anavex Life Sciences Corp 20201013 0 4.4 4.53 4.33 4.46 283200 4.46 up up correct
AWH.US Aspira Women's Health Inc 20201013 0 3.38 3.38 3.195 3.28 610511 3.28 down down correct
AWRE.US Aware Inc 20201013 0 2.69 2.76 2.65 2.72 8500 2.72 up up correct
AXAS.US Abraxas Petroleum Corporation 20201013 0 0.1603 0.1636 0.151 0.1547 348492 3.094 down up incorrect
AXDX.US Accelerate Diagnostics Inc 20201013 0 11.22 11.715 11.22 11.49 101661 11.49 up up correct
AXGN.US AxoGen Inc 20201013 0 13.55 14.04 13.41 14 205773 14 up up correct
AXLA.US Axcella Health Inc 20201013 0 4.93 5.08 4.875 5.07 59400 5.07 up up correct
AXNX.US Axonics Inc 20201013 0 50.37 50.37 47.29 48.68 469000 48.68 down up incorrect
AXON.US Axon Enterprise Inc 20201013 0 99 101.87 98.595 101.75 452549 101.75 up down incorrect
AXSM.US Axsome Therapeutics Inc 20201013 0 73.54 75.89 72.9 75.59 190437 75.59 up up correct
AXTI.US AXT Inc 20201013 0 6.26 6.31 6.06 6.13 269300 6.13 down down correct
AY.US Atlantica Sustainable Infrastructure plc 20201013 0 29.36 29.63 29.1 29.51 462020 27.8524 up up correct
AYLA.US Ayala Pharmaceuticals Inc 20201013 0 11.7 12 11.7 11.77 8000 11.77 up up correct
AYRO.US Ayro Inc 20201013 0 2.92 2.92 2.78 2.85 449508 2.85 down down correct
AYTU.US Aytu Biopharma Inc 20201013 0 1.06 1.07 0.98 1.02 566563 10.2 down down correct
AZN.US AstraZeneca PLC 20201013 0 54.77 55.15 54.445 54.48 2949809 53.0221 down down correct
AZPN.US Aspen Technology Inc 20201013 0 133.93 135.6 133.48 133.61 222305 133.61 down down correct
AZRX.US AzurRx BioPharma Inc 20201013 0 0.7703 0.788 0.7601 0.7774 8584 7.774 up up correct
AZYO.US Aziyo Biologics Inc 20201013 0 12.48 12.88 12.1 12.25 92800 12.25 down up incorrect
BAND.US Bandwidth Inc 20201013 0 190 198.605 189.324 193.08 1411600 193.08 up up correct
BANF.US BancFirst Corporation 20201013 0 44.97 44.97 43.88 44.16 97810 43.1936 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20201013 0 28.1 28.1 28.1 28.1 219 26.329
BANR.US Banner Corporation 20201013 0 35.67 36.58 35.39 35.53 125786 34.0713 down down correct
BANX.US StoneCastle Financial Corp 20201013 0 18.42 18.88 18.42 18.88 9416 17.5276 up up correct
BATRA.US The Liberty Braves Group 20201013 0 22.97 23 21.99 22.18 94200 22.18 down down correct
BATRK.US The Liberty Braves Group 20201013 0 22.57 22.57 21.53 21.8 152400 21.8 down down correct
BBBY.US Bed Bath & Beyond Inc 20201013 0 21.08 22.64 21.04 22.145 9540692 22.145 up up correct
BBCP.US Concrete Pumping Holdings Inc 20201013 0 3.92 3.95 3.67 3.8 148800 3.8 down down correct
BBGI.US Beasley Broadcast Group Inc 20201013 0 1.31 1.31 1.27 1.29 58200 1.29 down down correct
BBI.US Brickell Biotech Inc 20201013 0 0.94 0.95 0.87 0.88 1765800 0.88 down down correct
BBIG.US Vinco Ventures Inc 20201013 0 1.76 1.875 1.72 1.75 405221 1.75 down down correct
BBIO.US BridgeBio Pharma Inc 20201013 0 39.82 40.739 38.464 39.73 730800 39.73 down up incorrect
BBQ.US BBQ Holdings Inc 20201013 0 4.2 4.24 4.1 4.1 7200 4.1 down down correct
BBSI.US Barrett Business Services Inc 20201013 0 55.1 55.51 54.62 54.62 13392 53.5081 down down correct
BCBP.US BCB Bancorp Inc 20201013 0 8.21 8.24 8.05 8.08 18413 7.6277 down down correct
BCDA.US BioCardia Inc 20201013 0 2.37 2.45 2.37 2.4 38820 2.4 up up correct
BCDAW.US BioCardia Inc 20201013 0 0.62 0.62 0.62 0.62 2200 0.62
BCEL.US Atreca Inc 20201013 0 15.37 15.96 15.37 15.79 104600 15.79 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20201013 0 17.01 17.3819 16.6 16.95 297092 16.95 down down correct
BCML.US BayCom Corp 20201013 0 12.04 12.18 11.61 12 22900 12 down up incorrect
BCOR.US Blucora Inc 20201013 0 10.45 10.46 10.27 10.38 160424 10.38 down down correct
BCOV.US Brightcove Inc 20201013 0 10.93 11.25 10.9 11.21 91649 11.21 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20201013 0 6.9909 7.3024 6.9909 7.3024 921 7.3024 up up correct
BCPC.US Balchem Corporation 20201013 0 105.74 106.67 103.77 104.51 93986 103.5689 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20201013 0 3.81 3.925 3.81 3.91 3865208 3.91 up down incorrect
BCYC.US Bicycle Therapeutics plc 20201013 0 19.15 19.39 18.84 19.01 45400 19.01 down down correct
BDREX.US BDREX 20201013 0 9.48 9.48 9.48 9.48 0 1.8454
BDRWX.US BDRWX 20201013 0 9.48 9.48 9.48 9.48 0 1.8313
BDSI.US BioDelivery Sciences International Inc 20201013 0 4.01 4.09 3.995 4 534990 4 down down correct
BDTX.US Black Diamond Therapeutics Inc 20201013 0 32.71 33.675 32.37 33.5 71820 33.5 up up correct
BEAM.US Beam Therapeutics Inc 20201013 0 28.33 29.38 28.248 28.89 248100 28.89 up down incorrect
BECN.US Beacon Roofing Supply Inc 20201013 0 36.25 36.25 35.35 35.43 284418 35.43 down up incorrect
BEEM.US Beam Global 20201013 0 15.56 15.81 15.32 15.67 167586 15.67 up up correct
BEEMW.US Beam Global 20201013 0 9.27 9.5001 9.25 9.45 9082 9.45 up up correct
BELFB.US Bel Fuse Inc 20201013 0 10.49 10.98 10.4 10.79 24448 10.519 up up correct
BFC.US Bank First Corporation 20201013 0 62.9499 62.9499 61 62.46 7064 61.2561 down down correct
BFI.US BurgerFi International Inc 20201013 0 11.72 11.7732 11.5 11.6 98340 11.6 down up incorrect
BFIIW.US BurgerFi International LLC 20201013 0 2.02 2.15 2.02 2.12 104459 2.12 up up correct
BFIN.US BankFinancial Corporation 20201013 0 7.32 7.58 7.29 7.5 42190 7.1246 up up correct
BFRA.US Biofrontera AG 20201013 0 7.76 7.8351 7.631 7.67 26114 7.67 down down correct
BFST.US Business First Bancshares Inc 20201013 0 15.98 15.98 15.42 15.49 11437 15.1224 down down correct
BGCP.US BGC Partners Inc 20201013 0 2.83 2.85 2.71 2.72 1567490 2.6907 down down correct
BGFDX.US BGFDX 20201013 0 22.99 22.99 22.99 22.99 0 22.1705
BGFLX.US BGFLX 20201013 0 22.96 22.96 22.96 22.96 0 22.1058
BGFTX.US BGFTX 20201013 0 22.92 22.92 22.92 22.92 0 22.1415
BGFV.US Big 5 Sporting Goods Corporation 20201013 0 7.89 8.41 7.8 8.3 687952 7.4447 up up correct
BGFVX.US BGFVX 20201013 0 23.93 23.93 23.93 23.93 0 23.1155
BGNE.US BeiGene Ltd 20201013 0 310.02 310.02 302.18 303.23 602700 303.23 down down correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20201013 0 0.987 0.987 0.873 0.891 447400 0.891 down down correct
BHF.US Brighthouse Financial Inc 20201013 0 31.31 31.31 30.25 30.42 556400 30.42 down down correct
BHFAL.US Brighthouse Financial Inc 20201013 0 27.35 27.54 27.03 27.08 26862 25.176 down down correct
BHFAO.US Brighthouse Financial Inc 20201013 0 27.06 27.62 27.06 27.54 59725 25.5244 up down incorrect
BHFAP.US Brighthouse Financial Inc 20201013 0 27.5 27.6 27.38 27.6 32785 25.5963 up up correct
BHTG.US BioHiTech Global Inc 20201013 0 1.36 1.6 1.27 1.29 787600 1.29 down down correct
BIDU.US Baidu Inc 20201013 0 127.83 128.015 126.38 127.05 2341989 127.05 down down correct
BIGC.US BigCommerce Holdings Inc 20201013 0 100.31 103.6799 99.1 102.14 1321387 102.14 up up correct
BIIB.US Biogen Inc 20201013 0 288.53 292.77 287.13 291.46 683081 291.46 up up correct
BILI.US Bilibili Inc 20201013 0 48.57 48.93 46.81 47.66 2064300 47.66 down down correct
BIMI.US BIMI International Medical Inc 20201013 0 1.93 2.04 1.85 1.99 119369 1.99 up up correct
BIOC.US Biocept Inc 20201013 0 4.86 5.05 4.76 4.99 284835 4.99 up up correct
BIOL.US BIOLASE Inc 20201013 0 0.3003 0.325 0.2932 0.3161 1953844 0.3161 up up correct
BIOX.US Bioceres Crop Solutions Corp 20201013 0 6.49 6.49 6.15 6.15 51500 6.15 down down correct
BITF.US Bitfarms Ltd. Common Stock 20201013 0 0.3 0.315 0.29 0.29 204221 0.29 down down correct
BIVI.US BioVie Inc 20201013 0 9.31 10.25 9.31 9.9 65092 9.9 up up correct
BJRI.US BJ's Restaurants Inc 20201013 0 32.34 32.34 31.2 31.93 193792 31.93 down down correct
BKCC.US BlackRock Capital Investment Corporation 20201013 0 2.64 2.64 2.58 2.62 326157 2.2946 down up incorrect
BKEP.US Blueknight Energy Partners L.P 20201013 0 1.4 1.4 1.31 1.35 224275 1.2417 down up incorrect
BKEPP.US Blueknight Energy Partners L.P 20201013 0 5.85 5.91 5.85 5.9 9672 5.226 up up correct
BKNG.US Booking Holdings Inc 20201013 0 1840 1846.98 1771.87 1780.97 426200 1780.97 down down correct
BKR.US Baker Hughes Company 20201013 0 13.05 13.085 12.74 12.86 6947883 12.3249 down down correct
BKSC.US Bank of South Carolina Corporation 20201013 0 16.43 16.64 16.385 16.545 2701 15.9123 up up correct
BKYI.US BIO 20201013 0 0.467 0.487 0.46 0.475 372428 3.8 up up correct
BL.US BlackLine Inc 20201013 0 99.3 100.888 98.61 99.9 284700 99.9 up up correct
BLBD.US Blue Bird Corporation 20201013 0 12.25 12.64 12.04 12.1 39003 12.1 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20201013 0 3.35 3.35 3.35 3.35 300 3.35
BLCM.US Bellicum Pharmaceuticals Inc 20201013 0 6.96 7.84 6.59 6.68 178300 6.68 down down correct
BLCT.US BlueCity Holdings Limited 20201013 0 9.76 9.948 9.4 9.49 37100 9.49 down down correct
BLDE.US Blade Air Mobility Inc 20201013 0 10.01 10.01 10 10 1200 10 down up incorrect
BLDEW.US Blade Air Mobility Inc 20201013 0 1.18 1.18 1.18 1.18 365 1.18
BLDP.US Ballard Power Systems Inc 20201013 0 18.47 18.89 18.31 18.72 2389700 18.72 up up correct
BLFS.US BioLife Solutions Inc 20201013 0 28.08 28.4 27.57 27.87 237839 27.87 down down correct
BLI.US Berkeley Lights Inc 20201013 0 82.52 83.7 80.68 81.05 114500 81.05 down down correct
BLIN.US Bridgeline Digital Inc 20201013 0 2.35 2.47 2.27 2.39 149700 2.39 up down incorrect
BLKB.US Blackbaud Inc 20201013 0 58.61 58.93 57.82 57.92 225310 57.92 down down correct
BLMN.US Bloomin' Brands Inc 20201013 0 17.01 17.56 16.67 17.22 2130502 17.22 up up correct
BLNK.US Blink Charging Co 20201013 0 9.16 9.42 8.91 9.25 1739718 9.25 up up correct
BLNKW.US BLNKW 20201013 0 4.9 5.1393 4.85 4.98 15857 4.98 up up correct
BLPH.US Bellerophon Therapeutics Inc 20201013 0 9.9 10.01 9.6228 9.72 13207 9.72 down down correct
BLRX.US BioLineRx Ltd 20201013 0 1.59 1.64 1.59 1.64 92300 1.64 up up correct
BLU.US BELLUS Health Inc 20201013 0 2.45 2.48 2.37 2.45 318885 2.45
BLUCX.US Bluestone Community Development Fund 20201013 0 10.09 10.09 10.09 10.09 0 9.8247
BLUE.US bluebird bio Inc 20201013 0 57.9712 58.311 56.342 56.7218 558072 36.7369 down down correct
BMRA.US Biomerica Inc 20201013 0 7.7 7.9499 7.6101 7.83 116181 7.83 up up correct
BMRC.US Bank of Marin Bancorp 20201013 0 32.03 32.03 30.615 30.73 20102 29.7098 down up incorrect
BMRN.US BioMarin Pharmaceutical Inc 20201013 0 79.73 80.51 79.44 79.88 1108276 79.88 up up correct
BMTC.US Bryn Mawr Bank Corporation 20201013 0 27.86 27.99 27.12 27.13 59132 26.127 down down correct
BNFT.US Benefitfocus Inc 20201013 0 10.66 10.82 10.59 10.6 419343 10.6 down up incorrect
BNGO.US Bionano Genomics Inc 20201013 0 0.5971 0.6 0.585 0.5909 3326091 0.5909 down down correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20201013 0 0.22 0.22 0.2001 0.21 7089 0.21 down down correct
BNR.US Burning Rock Biotech Limited 20201013 0 26.65 29.14 26.53 29 255529 29 up up correct
BNSO.US Bonso Electronics International Inc 20201013 0 4.53 4.6999 4.36 4.36 11564 4.36 down down correct
BNTC.US Benitec Biopharma Inc 20201013 0 3 3.03 2.85 2.93 174994 2.93 down down correct
BNTX.US BioNTech SE 20201013 0 90.08 94.016 89.56 93 2527500 93 up down incorrect
BOCH.US Bank of Commerce Holdings 20201013 0 7.58 7.65 7.54 7.61 16478 7.4646 up up correct
BOKF.US BOK Financial Corporation 20201013 0 57.62 57.82 55.765 55.85 132554 54.1685 down up incorrect
BOMN.US Boston Omaha Corporation 20201013 0 17.65 18.24 17.34 17.65 140900 17.65
BOOM.US DMC Global Inc 20201013 0 33.87 34.2778 33.03 33.86 64916 33.86 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20201013 0 2.5 2.5 2.45 2.49 600 2.49 down down correct
BOTJ.US Bank of the James Financial Group Inc 20201013 0 10.05 10.085 10.05 10.08 1363 8.9538 up up correct
BOXL.US Boxlight Corporation 20201013 0 1.71 1.72 1.62 1.68 1600100 1.68 down up incorrect
BPMC.US Blueprint Medicines Corporation 20201013 0 100.64 101.91 99.85 100.22 387301 100.22 down down correct
BPOP.US Popular Inc 20201013 0 40.23 40.23 38.97 39.11 404995 37.9276 down up incorrect
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20201013 0 26.15 26.77 26 26.77 6831 24.986 up up correct
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20201013 0 27.44 27.6 26.84 27.6 10278 26.3053 up up correct
BPRN.US The Bank of Princeton 20201013 0 20.43 20.43 20.2128 20.32 2315 19.7901 down down correct
BPTH.US Bio 20201013 0 4.23 4.32 4.2 4.26 20006 4.26 up down incorrect
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20201013 0 13.59 13.68 13.1 13.1 1567700 12.4635 down down correct
BPYPN.US Brookfield Property Partners L.P 20201013 0 19.38 19.663 19.35 19.48 42900 18.0434 up down incorrect
BPYPO.US Brookfield Property Partners L.P 20201013 0 21.28 21.45 21.27 21.44 9900 19.7957 up up correct
BPYPP.US Brookfield Property Partners L.P 20201013 0 21.8 21.8 21.31 21.66 21500 19.9856 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20201013 0 0.59 0.62 0.59 0.61 560750 0.61 up up correct
BRID.US Bridgford Foods Corporation 20201013 0 18.9 18.9 18.9 18.9 0 18.9
BRKL.US Brookline Bancorp Inc 20201013 0 9.37 9.43 9.14 9.2 357895 8.8291 down down correct
BRKR.US Bruker Corporation 20201013 0 43.46 44.065 42.97 43.08 510099 42.9534 down down correct
BRKS.US Brooks Automation Inc 20201013 0 52.58 53.18 52.06 52.44 354464 52.1896 down up incorrect
BRLIU.US Brilliant Acquisition Corporation 20201013 0 10.18 10.18 10.18 10.18 0 10.18
BROG.US Brooge Energy Limited 20201013 0 8.946 8.966 8.77 8.77 1100 8.77 down down correct
BROGW.US Brooge Energy Limited 20201013 0 0.51 0.535 0.51 0.5199 25386 0.5199 up up correct
BRP.US BRP Group Inc 20201013 0 28.85 29.44 28.528 29.08 195700 29.08 up down incorrect
BRQS.US Borqs Technologies Inc 20201013 0 1.19 1.37 1.1 1.24 1551504 1.24 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20201013 0 0.0145 0.0167 0.014 0.015 21378167 60 up up correct
BRY.US Berry Corporation 20201013 0 3.38 3.46 3.25 3.27 146590 3.1767 down down correct
BSBK.US Bogota Financial Corp 20201013 0 7.86 7.86 7.579 7.76 6800 7.76 down down correct
BSET.US Bassett Furniture Industries Incorporated 20201013 0 16.01 17.25 16 17.02 79720 16.2783 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20201013 0 2.15 2.15 2.15 2.15 0 2.15
BSGM.US BioSig Technologies Inc 20201013 0 5.4 5.95 5.4 5.76 426200 5.76 up up correct
BSQR.US BSQUARE Corporation 20201013 0 1.37 1.38 1.31 1.37 19500 1.37
BSRR.US Sierra Bancorp 20201013 0 17.6 17.87 17.17 17.37 14286 16.6094 down up incorrect
BSVN.US Bank7 Corp 20201013 0 9.58 9.7 9.46 9.5 18033 9.2096 down down correct
BSY.US Bentley Systems Incorporated 20201013 0 32.07 34.83 31.9 34.29 96842 34.1821 up up correct
BTAI.US BioXcel Therapeutics Inc 20201013 0 50.7 55 50.7 54.47 532000 54.47 up up correct
BTAQ.US Burgundy Technology Acquisition Corporation 20201013 0 9.73 9.73 9.73 9.73 1525800 9.73
BTAQU.US Burgundy Technology Acquisition Corporation 20201013 0 10 10.01 9.965 9.965 7100 9.965 down up incorrect
BTAQW.US Burgundy Technology Acquisition Corporation 20201013 0 0.6 0.65 0.6 0.65 5000 0.65 up down incorrect
BTB.US Bit Brother Limited 20201013 0 1.89 1.97 1.869 1.9 605100 1.9 up up correct
BTBT.US Bit Digital Inc 20201013 0 4 4.17 3.9579 4 7576 4
BTCS.US BTCS Inc. Common Stock 20201013 0 0.1673 0.169 0.1585 0.162 12419 1.62 down down correct
BTCY.US Biotricity Inc. Common Stock 20201013 0 1.08 1.1 1.08 1.09 19500 1.09 up up correct
BTRS.US BTRS Holdings Inc 20201013 0 10.26 10.26 10.15 10.16 118988 10.16 down down correct
BTRSW.US BTRS Holdings Inc 20201013 0 1.44 1.55 1.44 1.45 2975 1.45 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20201013 0 1.76 1.86 1.74 1.79 303985 3.58 up up correct
BUSE.US First Busey Corporation 20201013 0 17.5 17.5 17.15 17.19 109018 16.3551 down down correct
BVXV.US BiondVax Pharmaceuticals Ltd 20201013 0 35.5 42 35.5 40.79 266776 40.79 up down incorrect
BWAY.US BrainsWay Ltd 20201013 0 6.1 6.1 5.83 5.965 2800 5.965 down down correct
BWB.US Bridgewater Bancshares Inc 20201013 0 10.65 10.77 10.47 10.57 67700 10.57 down down correct
BWEN.US Broadwind Inc 20201013 0 3.67 3.98 3.5 3.88 208100 3.88 up up correct
BWFG.US Bankwell Financial Group Inc 20201013 0 15.385 15.4 15.385 15.4 1340 14.9211 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20201013 0 19 22.22 18.897 21.94 143500 20.6386 up up correct
BXRX.US Baudax Bio Inc 20201013 0 2.83 2.85 2.72 2.79 196452 2.79 down down correct
BYFC.US Broadway Financial Corporation 20201013 0 1.75 1.8164 1.72 1.74 437993 1.74 down down correct
BYND.US Beyond Meat Inc 20201013 0 184.39 189.06 180.96 187.62 5048405 187.62 up up correct
BYRN.US Byrna Technologies Inc 20201013 0 16 16.5 15.85 16.5 18487 16.5 up down incorrect
BYSI.US BeyondSpring Inc 20201013 0 15.49 15.57 15.21 15.33 32600 15.33 down up incorrect
BZUN.US Baozun Inc 20201013 0 35.64 36.3 35.08 35.84 1216999 35.84 up up correct
CAAS.US China Automotive Systems Inc 20201013 0 3 3.1799 2.94 3.05 29345 3.05 up down incorrect
CABA.US Cabaletta Bio Inc 20201013 0 12.09 12.09 11.51 11.7 96600 11.7 down down correct
CAC.US Camden National Corporation 20201013 0 32.65 32.65 31.85 32.05 34293 30.7351 down down correct
CACC.US Credit Acceptance Corporation 20201013 0 342.06 347.3 338 343.48 73591 343.48 up down incorrect
CADCX.US CADCX 20201013 0 24.01 24.01 24.01 24.01 0 22.6044
CADE.US PA 20201013 0 25.92 26.189 25.92 26.18 8052 24.539 up up correct
CADEX.US CADEX 20201013 0 24.08 24.08 24.08 24.08 0 22.7813
CADFX.US CION Ares Diversified Credit Fund W 20201013 0 24.2 24.2 24.2 24.2 0 22.7986
CADSX.US CADSX 20201013 0 24.12 24.12 24.12 24.12 0 22.7167
CADUX.US CADUX 20201013 0 24.15 24.15 24.15 24.15 0 22.7491
CADWX.US CADWX 20201013 0 24.07 24.07 24.07 24.07 0 22.6676
CAKE.US The Cheesecake Factory Incorporated 20201013 0 29.916 30 29.21 29.74 1401442 29.74 down down correct
CALA.US Calithera Biosciences Inc 20201013 0 3.75 4.1 3.75 4.02 581500 4.02 up up correct
CALB.US California BanCorp 20201013 0 12.45 12.64 12.45 12.64 2373 12.64 up up correct
CALM.US Cal 20201013 0 37.6 37.85 37.24 37.78 225831 37.746 up down incorrect
CALT.US Calliditas Therapeutics AB (publ) 20201013 0 28.33 29.99 27.47 29.57 131200 29.57 up up correct
CAMP.US CalAmp Corp 20201013 0 7.85 8.05 7.8 7.96 203132 7.96 up up correct
CAMT.US Camtek Ltd 20201013 0 19.19 19.65 19.16 19.24 127300 19.24 up down incorrect
CAN.US Canaan Inc 20201013 0 1.94 2.04 1.92 1.99 2113400 1.99 up up correct
CAPR.US Capricor Therapeutics Inc 20201013 0 4.91 4.955 4.78 4.9 343398 4.9 down down correct
CAR.US Avis Budget Group Inc 20201013 0 30 30.25 28.94 29.46 1707563 29.46 down down correct
CARA.US Cara Therapeutics Inc 20201013 0 13.9 13.91 13.61 13.72 309472 13.72 down down correct
CARE.US Carter Bankshares Inc 20201013 0 7.08 7.12 6.92 6.96 37600 6.96 down down correct
CARG.US CarGurus Inc 20201013 0 21.29 21.91 21.02 21.19 2224000 21.19 down down correct
CARV.US Carver Bancorp Inc 20201013 0 6.67 6.88 6.35 6.65 576642 6.65 down down correct
CASA.US Casa Systems Inc 20201013 0 4.35 4.49 4.2 4.3 103900 4.3 down down correct
CASH.US Meta Financial Group Inc 20201013 0 22.2 22.495 21.685 21.77 203141 21.6543 down down correct
CASI.US CASI Pharmaceuticals Inc 20201013 0 1.79 1.81 1.76 1.76 148500 1.76 down down correct
CASS.US Cass Information Systems Inc 20201013 0 44.06 45.1299 41.91 42.23 35218 40.9346 down down correct
CASY.US Casey's General Stores Inc 20201013 0 185.1 185.97 183.34 184.54 128678 182.9371 down down correct
CATB.US Catabasis Pharmaceuticals Inc 20201013 0 6.15 6.42 6.11 6.38 252373 38.28 up up correct
CATC.US Cambridge Bancorp 20201013 0 61.95 62.3469 58.535 59.69 33142 57.581 down down correct
CATY.US Cathay General Bancorp 20201013 0 23.77 23.94 23.16 23.3 174591 22.5281 down down correct
CBAN.US Colony Bankcorp Inc 20201013 0 12.16 12.16 11.3311 11.82 8981 11.4336 down down correct
CBAT.US CBAK Energy Technology Inc 20201013 0 2.86 3.3 2.77 3.26 4219324 3.26 up down incorrect
CBAY.US CymaBay Therapeutics Inc 20201013 0 7.75 7.96 7.7 7.87 811555 7.87 up down incorrect
CBFV.US CB Financial Services Inc 20201013 0 20.8 20.8 20.58 20.6 8602 19.505 down down correct
CBIO.US Catalyst Biosciences Inc 20201013 0 4.59 4.8 4.51 4.79 206380 4.79 up up correct
CBLI.US Cleveland BioLabs Inc 20201013 0 2.13 2.18 2.12 2.18 42005 2.18 up up correct
CBNK.US Capital Bancorp Inc 20201013 0 10.43 10.43 9.94 9.94 3542 9.9 down down correct
CBOE.US Cboe Global Markets Inc 20201013 0 84.22 84.46 83.7 84.21 862868 82.8384 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20201013 0 117.77 118 114.27 117.23 249270 115.296 down up incorrect
CBSH.US Commerce Bancshares Inc 20201013 0 60.47 60.59 58.3601 58.39 336720 51.9766 down down correct
CBTX.US CBTX Inc 20201013 0 18.28 18.59 18.22 18.25 37169 17.9303 down up incorrect
CCAC.US WT 20201013 0 1.33 1.33 1.05 1.13 92580 1.13 down down correct
CCAP.US Crescent Capital BDC Inc 20201013 0 13.04 13.165 12.51 12.95 35300 11.7569 down down correct
CCB.US Coastal Financial Corporation 20201013 0 13.82 13.82 13.33 13.33 3800 13.33 down down correct
CCBG.US Capital City Bank Group Inc 20201013 0 21.7 21.7 20.6301 20.94 21101 20.316 down down correct
CCCC.US C4 Therapeutics Inc 20201013 0 23 24.6 23 23.31 890000 23.31 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20201013 0 24.93 24.9643 24.23 24.36 169066 22.3574 down down correct
CCEL.US Cryo 20201013 0 7 7 7 7 0 7
CCEP.US Coca 20201013 0 39.87 40.2 39.41 39.98 1135592 37.8255 up up correct
CCLFX.US CCLFX 20201013 0 10.38 10.38 10.38 10.38 0 9.4032
CCLP.US CSI Compressco LP 20201013 0 0.85 0.9005 0.8262 0.9005 57880 0.8718 up up correct
CCMP.US CMC Materials Inc 20201013 0 158.25 158.4 153.9 157.8 123372 155.442 down up incorrect
CCNC.US Code Chain New Continent Limited 20201013 0 0.8 0.89 0.7503 0.7608 29667 0.7608 down down correct
CCNE.US CNB Financial Corporation 20201013 0 16.63 17.04 16.23 16.23 34858 15.6569 down down correct
CCNEP.US CNB Financial Corporation 20201013 0 25.35 25.49 25.35 25.488 6600 23.4432 up up correct
CCOI.US Cogent Communications Holdings Inc 20201013 0 64.67 65.05 63.1 63.57 333051 60.0506 down up incorrect
CCRN.US Cross Country Healthcare Inc 20201013 0 7.39 7.44 7.06 7.33 231592 7.33 down down correct
CCXI.US ChemoCentryx Inc 20201013 0 58.63 59.63 57.98 58.37 347576 58.37 down down correct
CD.US Chindata Group Holdings Limited 20201013 0 14.81 15.2 14.38 14.38 1050572 14.38 down down correct
CDEV.US Centennial Resource Development Inc 20201013 0 0.67 0.685 0.62 0.62 5980700 0.62 down down correct
CDK.US CDK Global Inc 20201013 0 43.4 44.23 43.37 43.44 527206 42.7262 up up correct
CDLX.US Cardlytics Inc 20201013 0 82.51 83.63 80.74 81.47 253000 81.47 down down correct
CDMO.US Avid Bioservices Inc 20201013 0 7.67 7.95 7.53 7.89 160000 7.89 up up correct
CDNA.US CareDx Inc 20201013 0 52.32 53.09 51.37 52.39 586280 52.39 up up correct
CDNS.US Cadence Design Systems Inc 20201013 0 116.46 117.87 115.29 116.77 1246562 116.77 up up correct
CDTX.US Cidara Therapeutics Inc 20201013 0 2.97 3.09 2.95 2.98 141700 2.98 up up correct
CDW.US CDW Corporation 20201013 0 130.53 131.215 129.685 129.93 688900 128.3071 down up incorrect
CDXC.US ChromaDex Corporation 20201013 0 4.91 5.15 4.893 5.12 311812 5.12 up up correct
CDXS.US Codexis Inc 20201013 0 14.1 14.79 14.1 14.76 431300 14.76 up up correct
CDZI.US Cadiz Inc 20201013 0 10.21 10.28 10.17 10.23 97337 10.23 up up correct
CECE.US CECO Environmental Corp 20201013 0 7.98 8.04 7.78 7.96 38110 7.96 down down correct
CEDAX.US CEDAX 20201013 0 24.09 24.09 24.09 24.09 0 23.6968
CEDIX.US Destra International & Event 20201013 0 24.09 24.09 24.09 24.09 0 23.2232
CEDLX.US CEDLX 20201013 0 24.09 24.09 24.09 24.09 0 23.7262
CEDTX.US CEDTX 20201013 0 24.07 24.07 24.07 24.07 0 23.7305
CELC.US Celcuity Inc 20201013 0 5.55 5.87 5.39 5.6 4800 5.6 up up correct
CELH.US Celsius Holdings Inc 20201013 0 21.25 22.98 21.25 22.88 1629753 22.88 up up correct
CELU.US Celularity Inc 20201013 0 10.39 10.565 10.39 10.41 72600 10.41 up up correct
CEMI.US Chembio Diagnostics Inc 20201013 0 4.9 4.97 4.73 4.76 1457600 4.76 down down correct
CENT.US Central Garden & Pet Company 20201013 0 43.59 43.73 43.11 43.49 45000 43.49 down down correct
CENTA.US Central Garden & Pet Company 20201013 0 39.41 39.55 38.91 39.3 136176 39.3 down down correct
CENX.US Century Aluminum Company 20201013 0 7.59 7.8 7.5 7.74 549489 7.74 up up correct
CERC.US Cerecor Inc 20201013 0 2.48 2.535 2.4175 2.44 286794 2.44 down down correct
CERE.US Cerevel Therapeutics Holdings Inc 20201013 0 10.07 10.1 9.92 9.95 146314 9.95 down down correct
CERN.US Cerner Corporation 20201013 0 74.0371 74.0799 72.96 73.25 1411366 72.1872 down down correct
CERS.US Cerus Corporation 20201013 0 6.72 6.8899 6.52 6.72 2168608 6.72
CETX.US Cemtrex Inc 20201013 0 1.07 1.1 1.05 1.06 272466 1.06 down down correct
CETXW.US Cemtrex Inc. Series 1 Warrant 20201013 0 0.0599 0.0599 0.0564 0.0599 6515 0.0599
CEVA.US CEVA Inc 20201013 0 45.01 45.2 44.35 44.89 104926 44.89 down up incorrect
CFB.US CrossFirst Bankshares Inc 20201013 0 9.86 9.97 9.54 9.75 35500 9.75 down down correct
CFBK.US CF Bankshares Inc 20201013 0 12.6 12.6 12.2501 12.375 4135 12.2642 down down correct
CFFI.US C&F Financial Corporation 20201013 0 30.26 30.75 30.23 30.23 2721 29.0106 down down correct
CFFN.US Capitol Federal Financial Inc 20201013 0 11.36 11.44 11.18 11.21 1343592 10.5018 down down correct
CFMS.US Conformis Inc 20201013 0 0.75 0.798 0.75 0.756 249900 0.756 up up correct
CFRX.US ContraFect Corporation 20201013 0 5.58 5.69 5.51 5.58 99100 5.58
CG.US The Carlyle Group Inc 20201013 0 27.1 27.19 26.67 26.77 673701 25.9544 down down correct
CGBD.US TCG BDC Inc 20201013 0 8.78 8.86 8.65 8.7 128788 7.75 down down correct
CGC.US Canopy Growth Corporation 20201013 0 19.06 19.06 18.09 18.7 9321600 18.7 down up incorrect
CGCCX.US Griffin Inst Access Credit Fund CL C 20201013 0 23.2 23.2 23.2 23.2 0 22.1359
CGEN.US Compugen Ltd 20201013 0 17.35 18.29 17.209 17.95 1244175 17.95 up up correct
CGNX.US Cognex Corporation 20201013 0 69.81 70.94 69.065 69.13 718722 67.0577 down down correct
CGO.US Calamos Global Total Return Fund 20201013 0 12.8 12.8671 12.66 12.76 28621 11.6585 down down correct
CGRN.US Capstone Green Energy Corporation 20201013 0 5.5 6.01 5.33 5.93 94255 5.93 up up correct
CHCI.US Comstock Holding Companies Inc 20201013 0 2.41 2.47 2.29 2.38 68702 2.38 down down correct
CHCO.US City Holding Company 20201013 0 60.65 61.15 59.4 59.53 43450 57.1687 down down correct
CHDN.US Churchill Downs Incorporated 20201013 0 169.45 175 169 172.54 184601 171.4169 up up correct
CHEF.US The Chefs' Warehouse Inc 20201013 0 15.49 15.82 15.26 15.56 408928 15.56 up up correct
CHEK.US Check 20201013 0 0.3729 0.3797 0.36 0.367 264690 0.367 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20201013 0 11.84 11.86 11.71 11.72 223328 10.7367 down down correct
CHKP.US Check Point Software Technologies Ltd 20201013 0 127.55 128.87 126.68 127.13 828316 127.13 down down correct
CHMG.US Chemung Financial Corporation 20201013 0 32.84 33.28 32.67 33.28 4903 32.1544 up up correct
CHNG.US Change Healthcare Inc 20201013 0 15.08 15.19 14.8 14.82 1066600 14.82 down down correct
CHNGU.US Change Healthcare Inc 20201013 0 54.62 54.62 54.23 54.23 1000 51.4629 down down correct
CHNR.US China Natural Resources Inc 20201013 0 1.26 1.26 1.2 1.23 176685 1.23 down down correct
CHPM.US CHP Merger Corp 20201013 0 10.165 10.165 10.165 10.165 100 10.165
CHPMU.US CHP Merger Corp 20201013 0 10.52 10.52 10.52 10.52 0 10.52
CHRS.US Coherus BioSciences Inc 20201013 0 18.39 18.87 18.21 18.85 1328887 18.85 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20201013 0 104.96 105.86 104.48 104.61 838185 101.7639 down down correct
CHSCL.US CHS Inc 20201013 0 28.72 28.876 28.59 28.64 15725 26.4282 down down correct
CHSCM.US CHS Inc 20201013 0 27.27 27.29 26.99 27.21 13650 25.2284 down down correct
CHSCN.US CHS Inc 20201013 0 28.15 28.15 27.9 28.13 4762 25.9836 down down correct
CHSCO.US CHS Inc 20201013 0 28.494 28.54 28.43 28.5 3968 26.1489 up up correct
CHSCP.US CHS Inc 20201013 0 29.26 29.46 29.18 29.29 11081 26.9813 up down incorrect
CHTR.US Charter Communications Inc 20201013 0 653.61 656.89 646.49 649.95 963957 649.95 down down correct
CHUY.US Chuy's Holdings Inc 20201013 0 22.26 22.76 22.07 22.46 169564 22.46 up down incorrect
CHW.US Calamos Global Dynamic Income Fund 20201013 0 8.89 8.99 8.82 8.86 288622 8.0451 down down correct
CHX.US ChampionX Corporation 20201013 0 8.38 8.61 8.21 8.31 2359900 8.31 down down correct
CHY.US Calamos Convertible and High Income Fund 20201013 0 12.49 12.52 12.38 12.39 281270 11.3477 down down correct
CIDM.US Cinedigm Corp 20201013 0 0.5978 0.6 0.575 0.586 1099907 0.586 down down correct
CIGI.US Colliers International Group Inc 20201013 0 67.015 67.93 66.86 67.84 58074 67.7726 up up correct
CIH.US China Index Holdings Limited 20201013 0 1.45 1.45 1.41 1.44 16700 1.44 down down correct
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20201013 0 0.02 0.02 0.02 0.02 0 0.02
CINF.US Cincinnati Financial Corporation 20201013 0 80.91 81.76 78.79 79.15 553236 76.858 down down correct
CIVB.US Civista Bancshares Inc 20201013 0 14.18 14.18 13.57 13.7 18339 13.2861 down down correct
CIZN.US Citizens Holding Company 20201013 0 21.975 21.975 21.32 21.32 4375 20.05 down down correct
CJJD.US China Jo 20201013 0 0.96 0.964 0.9401 0.9401 450574 0.9401 down down correct
CKPT.US Checkpoint Therapeutics Inc 20201013 0 2.82 2.83 2.73 2.77 286400 2.77 down up incorrect
CLAR.US Clarus Corporation 20201013 0 15.13 15.29 14.92 15.1 101949 15.01 down down correct
CLBK.US Columbia Financial Inc 20201013 0 12.32 12.52 12.09 12.45 149400 12.45 up up correct
CLBS.US Caladrius Biosciences Inc 20201013 0 1.76 1.76 1.68 1.73 254699 1.73 down up incorrect
CLDB.US Cortland Bancorp 20201013 0 14.58 14.61 14.58 14.61 607 14.1838 up up correct
CLDX.US Celldex Therapeutics Inc 20201013 0 16.92 17.58 16.56 17.15 417001 17.15 up down incorrect
CLEU.US China Liberal Education Holdings Limited 20201013 0 5.85 6 5.27 5.75 62686 5.75 down down correct
CLFD.US Clearfield Inc 20201013 0 23.36 23.548 22.69 22.8 48208 22.8 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20201013 0 7.75 7.86 7.5 7.86 36700 7.86 up down incorrect
CLIR.US ClearSign Technologies Corporation 20201013 0 2.64 2.84 2.61 2.72 457153 2.72 up up correct
CLLS.US Cellectis S.A 20201013 0 19.58 21.42 19.36 20.88 185835 20.88 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20201013 0 3.34 3.4599 3.3 3.35 72119 3.35 up up correct
CLNE.US Clean Energy Fuels Corp 20201013 0 2.64 2.71 2.61 2.7 797575 2.7 up up correct
CLNN.US Clene Inc 20201013 0 10.7801 10.7801 10.7801 10.7801 508 10.7801
CLOV.US Clover Health Investments Corp 20201013 0 10.7 10.79 10.47 10.59 2289759 10.59 down down correct
CLPS.US CLPS Incorporation 20201013 0 2.81 3.2 2.8 3.09 70491 3.09 up up correct
CLPT.US ClearPoint Neuro Inc 20201013 0 5.45 5.65 5.3 5.6 28700 5.6 up down incorrect
CLRB.US Cellectar Biosciences Inc 20201013 0 1.26 1.27 1.23 1.26 182514 1.26
CLRO.US ClearOne Inc 20201013 0 2.18 2.45 2.08 2.14 991600 2.14 down down correct
CLSD.US Clearside Biomedical Inc 20201013 0 1.49 1.53 1.45 1.49 87000 1.49
CLSK.US CleanSpark Inc 20201013 0 10 10.19 9.5549 9.84 1733781 9.84 down up incorrect
CLSN.US Celsion Corporation 20201013 0 0.7 0.7 0.6621 0.681 520997 0.681 down down correct
CLVS.US Clovis Oncology Inc 20201013 0 5.52 6.53 5.52 6.41 11758270 6.41 up down incorrect
CLWT.US Euro Tech Holdings Company Limited 20201013 0 1.788 1.8239 1.752 1.818 8968 1.7213 up down incorrect
CLXT.US Calyxt Inc 20201013 0 5.55 5.6 5.03 5.04 262100 5.04 down up incorrect
CMBM.US Cambium Networks Corporation 20201013 0 17.63 18 17 17.87 143400 17.87 up up correct
CMCO.US Columbus McKinnon Corporation 20201013 0 37.06 37.06 36.27 36.36 48234 36.1126 down down correct
CMCSA.US Comcast Corporation 20201013 0 46.13 46.31 45.38 45.89 13854740 45.0787 down down correct
CMCT.US CIM Commercial Trust Corporation 20201013 0 8.4 8.7 8.4 8.43 7174 8.0862 up up correct
CME.US CME Group Inc 20201013 0 169.71 170.91 167 167.5 1263006 159.3623 down up incorrect
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20201013 0 12.29 12.4 12.01 12.07 2951900 12.07 down down correct
CMII.US CM Life Sciences II Inc 20201013 0 0.03 0.03 0.03 0.03 0 0.03
CMLS.US Cumulus Media Inc 20201013 0 5.11 5.13 5.02 5.02 81000 5.02 down down correct
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20201013 0 0.11 0.11 0.11 0.11 0 0.11
CMMB.US Chemomab Therapeutics Ltd 20201013 0 18.08 18.88 17.44 17.44 1733 17.44 down down correct
CMPI.US Checkmate Pharmaceuticals Inc 20201013 0 12.05 12.96 11.18 12.85 33900 12.85 up up correct
CMPR.US Cimpress plc 20201013 0 87.52 88.37 84.61 84.97 56618 84.97 down down correct
CMPS.US COMPASS Pathways plc 20201013 0 36.77 41.24 35.58 38.82 1078212 38.82 up up correct
CMRX.US Chimerix Inc 20201013 0 2.92 3.015 2.91 2.95 233462 2.95 up up correct
CMTL.US Comtech Telecommunications Corp 20201013 0 16.19 16.47 15.9532 16.1 180999 15.8216 down up incorrect
CNBKA.US Century Bancorp Inc 20201013 0 68.62 69.25 68.04 68.14 4414 67.5092 down down correct
CNCE.US Concert Pharmaceuticals Inc 20201013 0 11.3 11.84 11.26 11.63 186400 11.63 up up correct
CNDT.US Conduent Incorporated 20201013 0 3.57 3.62 3.48 3.61 847600 3.61 up up correct
CNET.US ZW Data Action Technologies Inc 20201013 0 1.39 1.53 1.39 1.46 306140 1.46 up down incorrect
CNFR.US Conifer Holdings Inc 20201013 0 2.6527 2.6527 2.6527 2.6527 499 2.6527
CNNB.US Cincinnati Bancorp Inc 20201013 0 9.24 9.658 9.24 9.589 2300 9.589 up down incorrect
CNOB.US ConnectOne Bancorp Inc 20201013 0 16 16 15.3 15.45 55585 15.1337 down down correct
CNRLX.US CNRLX 20201013 0 11.46 11.46 11.46 11.46 0 11.46
CNROX.US CNROX 20201013 0 9.43 9.43 9.43 9.43 0 8.4554
CNSL.US Consolidated Communications Holdings Inc 20201013 0 6.08 6.0929 5.81 5.95 276312 5.95 down down correct
CNSP.US CNS Pharmaceuticals Inc 20201013 0 1.85 1.94 1.85 1.94 26800 1.94 up up correct
CNTG.US Centogene N.V 20201013 0 10.75 11.11 10.75 10.87 67700 10.87 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20201013 0 210 210 199 206 38200 206 down down correct
CNTY.US Century Casinos Inc 20201013 0 5.41 5.48 5.2033 5.43 142442 5.43 up up correct
CNXN.US PC Connection Inc 20201013 0 44.01 44.94 44.01 44.85 36142 43.6757 up up correct
COCP.US Cocrystal Pharma Inc 20201013 0 0.9051 0.989 0.9051 0.9748 2178019 0.9748 up up correct
CODA.US Coda Octopus Group Inc 20201013 0 5.93 6.09 5.93 6.08 15504 6.08 up up correct
CODX.US Co 20201013 0 14.23 14.85 13.95 14.65 1033450 14.65 up up correct
COFS.US ChoiceOne Financial Services Inc 20201013 0 29.11 29.99 29.11 29.99 11244 28.7231 up up correct
COGT.US Cogent Biosciences Inc 20201013 0 2.52 3.03 2.4 2.89 551756 11.56 up up correct
COHR.US Coherent Inc 20201013 0 116.6 119.57 115.06 117.85 140798 117.85 up up correct
COHU.US Cohu Inc 20201013 0 19.91 20.21 19.75 19.87 123219 19.87 down down correct
COKE.US Coca 20201013 0 246.22 248.51 241.26 248.51 26985 247.5131 up up correct
COLB.US Columbia Banking System Inc 20201013 0 26.39 26.4 24.84 25.58 239194 24.6186 down down correct
COLL.US Collegium Pharmaceutical Inc 20201013 0 21.51 22.01 21.33 21.64 271967 21.64 up up correct
COLM.US Columbia Sportswear Company 20201013 0 93.47 93.63 91.9 92.99 213753 92.0648 down down correct
COMM.US CommScope Holding Company Inc 20201013 0 9.24 9.25 8.93 8.98 3095823 8.912 down up incorrect
COMS.US COMSovereign Holding Corp 20201013 0 2.45 2.55 2.45 2.536 4874 7.608 up up correct
CONE.US CyrusOne Inc 20201013 0 79.72 80.71 78.5 78.59 689109 76.3941 down down correct
CONN.US Conn's Inc 20201013 0 12.73 13.03 12.17 12.92 270982 12.92 up up correct
COOP.US Mr. Cooper Group Inc 20201013 0 23.19 24.19 23.19 23.94 750200 23.94 up up correct
CORE.US Core 20201013 0 29.51 30.05 29.32 29.36 201249 28.9849 down down correct
CORT.US Corcept Therapeutics Incorporated 20201013 0 18.27 18.59 18.18 18.5 572054 18.5 up up correct
COST.US Costco Wholesale Corporation 20201013 0 378.42 382.29 376.48 380.68 1823278 367.4477 up down incorrect
COUP.US Coupa Software Incorporated 20201013 0 307.4 320.3 306.6101 313.72 962709 313.72 up up correct
COWN.US Cowen Inc 20201013 0 18.49 18.68 17.02 18.36 200398 18.1118 down down correct
COWNL.US Cowen Group Inc 20201013 0 26.82 27.4343 26.82 27.08 8931 24.7663 up down incorrect
CPAA.US Conyers Park III Acquisition Corp. Class A Common Stock 20201013 0 10.07 10.07 9.99 10.05 1754900 10.05 down down correct
CPAAW.US Conyers Park III Acquisition Corp. Warrants 20201013 0 1.27 1.32 1.1951 1.2 73949 1.2 down down correct
CPHC.US Canterbury Park Holding Corporation 20201013 0 12.1 12.1 12.03 12.1 3500 12.1
CPIX.US Cumberland Pharmaceuticals Inc 20201013 0 3.15 3.19 3.14 3.19 8200 3.19 up up correct
CPLP.US Capital Product Partners L.P 20201013 0 7.5 7.56 7.5 7.53 129604 7.1748 up up correct
CPRDX.US CPRDX 20201013 0 9.89 9.89 9.89 9.89 0 9.3358
CPREX.US CPREX 20201013 0 9.89 9.89 9.89 9.89 0 9.3137
CPRSX.US CPRSX 20201013 0 9.89 9.89 9.89 9.89 0 9.4113
CPRT.US Copart Inc 20201013 0 117.06 117.83 116.24 116.37 1124691 116.37 down down correct
CPRTX.US CPRTX 20201013 0 9.88 9.88 9.88 9.88 0 9.3911
CPRX.US Catalyst Pharmaceuticals Inc 20201013 0 3.22 3.295 3.19 3.25 1280116 3.25 up up correct
CPSH.US CPS Technologies Corporation 20201013 0 1.7 1.82 1.7 1.81 114697 1.81 up up correct
CPSI.US Computer Programs and Systems Inc 20201013 0 28.45 29.18 28.17 28.99 50000 28.99 up up correct
CPSS.US Consumer Portfolio Services Inc 20201013 0 4.63 4.68 4.3 4.53 148500 4.53 down down correct
CPTAG.US Capitala Finance Corp 20201013 0 23.34 24 23.34 23.6585 9874 22.0012 up up correct
CPTAL.US Capitala Finance Corp 20201013 0 22.89 23.45 22.89 23.05 5048 21.3567 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20201013 0 15.5 15.5 14.975 15.29 103500 13.9116 down down correct
CRAI.US CRA International Inc 20201013 0 40.35 40.47 39.1 39.53 17802 38.7969 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20201013 0 1.13 1.14 1.1 1.12 2104500 1.12 down down correct
CRDF.US Cardiff Oncology Inc 20201013 0 16.4 16.9916 15.55 15.58 1050440 15.58 down down correct
CRDFX.US CRDFX 20201013 0 23.2 23.2 23.2 23.2 0 22.1371
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20201013 0 23.2 23.2 23.2 23.2 0 21.7751
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20201013 0 3.14 3.14 3.01 3.06 50984 3.06 down down correct
CRDLX.US CRDLX 20201013 0 23.19 23.19 23.19 23.19 0 22.1276
CRDTX.US Griffin Inst Access Credit Fund CL A 20201013 0 23.2 23.2 23.2 23.2 0 22.1367
CREDX.US CREDX 20201013 0 10.1 10.1 10.1 10.1 0 9.6569
CREG.US China Recycling Energy Corporation 20201013 0 3.57 3.64 3.36 3.48 167124 3.48 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20201013 0 3.15 3.195 3.04 3.07 106265 3.07 down up incorrect
CREX.US Creative Realities Inc 20201013 0 1.17 1.18 1.07 1.13 415432 1.13 down down correct
CREXW.US Creative Realities Inc. WT EXP 110922 20201013 0 0.17 0.17 0.17 0.17 50 0.17
CRIS.US Curis Inc 20201013 0 1.25 1.29 1.2 1.27 902134 1.27 up up correct
CRMD.US CorMedix Inc 20201013 0 5.86 6.01 5.76 5.93 157813 5.93 up up correct
CRMT.US America's Car 20201013 0 93.52 96.45 93.52 95.67 25100 95.67 up down incorrect
CRNC.US Cerence Inc 20201013 0 56.18 56.71 54.61 55.69 495600 55.69 down down correct
CRNT.US Ceragon Networks Ltd 20201013 0 2.65 2.69 2.56 2.61 509100 2.61 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20201013 0 15.99 17.11 15.99 16.77 327900 16.77 up up correct
CRON.US Cronos Group Inc 20201013 0 5.8 5.9 5.67 5.72 3008600 5.72 down down correct
CROX.US Crocs Inc 20201013 0 48.56 49.2211 47.51 48.81 681541 48.81 up up correct
CRSP.US CRISPR Therapeutics AG 20201013 0 100.01 103.4 97.09 103.06 1369600 103.06 up up correct
CRSR.US Corsair Gaming Inc 20201013 0 18.59 19.87 18.51 18.56 1760500 18.56 down down correct
CRTD.US Creatd Inc 20201013 0 3.08 3.15 2.9301 2.9513 3975 2.9513 down down correct
CRTDW.US Creatd Inc 20201013 0 0.95 1.05 0.95 1.05 19397 1.05 up up correct
CRTO.US Criteo S.A 20201013 0 12.64 13.115 12.55 12.95 344286 12.95 up up correct
CRTX.US Cortexyme Inc 20201013 0 50.48 51.95 50.28 51.5 37900 51.5 up up correct
CRUS.US Cirrus Logic Inc 20201013 0 73 73.66 72.07 72.32 626232 72.32 down down correct
CRVL.US CorVel Corporation 20201013 0 89.31 89.41 87.39 88.47 36300 88.47 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20201013 0 3.84 4.24 3.84 4.24 324000 4.24 up up correct
CRWD.US CrowdStrike Holdings Inc 20201013 0 147.08 153.6299 147.0079 152.8 6103281 152.8 up up correct
CRWS.US Crown Crafts Inc 20201013 0 5.8875 5.95 5.8009 5.94 9218 5.2596 up up correct
CSBR.US Champions Oncology Inc 20201013 0 9.18 9.37 9.01 9.25 10276 9.25 up down incorrect
CSCO.US Cisco Systems Inc 20201013 0 40.54 40.61 39.71 39.81 23438270 38.6782 down up incorrect
CSCW.US Color Star Technology Co. Ltd 20201013 0 0.6766 0.79 0.5921 0.63 22579570 0.63 down down correct
CSGP.US CoStar Group Inc 20201013 0 885.34 889.525 882.7501 883.22 141448 88.322 down down correct
CSGS.US CSG Systems International Inc 20201013 0 41.71 42.14 41.38 41.52 191965 40.4389 down down correct
CSII.US Cardiovascular Systems Inc 20201013 0 37.17 37.43 36.53 37.26 245513 37.26 up up correct
CSIQ.US Canadian Solar Inc 20201013 0 37.28 40.0867 37.25 39.24 2462676 39.24 up up correct
CSPI.US CSP Inc 20201013 0 8.44 8.61 8.32 8.61 2100 8.61 up down incorrect
CSQ.US Calamos Strategic Total Return Fund 20201013 0 14.34 14.34 14.06 14.18 203491 13.0308 down down correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20201013 0 14.07 14.7 13.6 13.86 27400 13.86 down down correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20201013 0 24.995 24.995 24.995 24.995 0 22.2793
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20201013 0 23.04 23.148 23.01 23.01 5107 20.6598 down down correct
CSTE.US Caesarstone Ltd 20201013 0 11.99 12.18 11.83 12 131206 11.6105 up up correct
CSTL.US Castle Biosciences Inc 20201013 0 55.2 55.265 54.05 54.85 241600 54.85 down down correct
CSTR.US Capstar Financial Holdings Inc 20201013 0 10.64 10.8 10.46 10.67 23030 10.4957 up up correct
CSWC.US Capital Southwest Corporation 20201013 0 14.16 14.4399 14.1201 14.25 26646 12.5152 up up correct
CSWI.US CSW Industrials Inc 20201013 0 86.46 86.975 83.61 86 32439 85.4595 down down correct
CSX.US CSX Corporation 20201013 0 80.51 80.99 78.96 79.19 4323477 26.0287 down down correct
CTAS.US Cintas Corporation 20201013 0 348.34 353.66 346.67 352.68 425718 345.8957 up up correct
CTBI.US Community Trust Bancorp Inc 20201013 0 31.49 31.56 30.73 31.15 64546 29.7293 down up incorrect
CTG.US Computer Task Group Incorporated 20201013 0 4.71 4.96 4.7 4.91 34296 4.91 up up correct
CTHR.US Charles & Colvard Ltd 20201013 0 0.88 0.89 0.86 0.88 145600 0.88
CTIB.US Yunhong CTI Ltd 20201013 0 1.81 1.89 1.66 1.74 1344111 1.74 down down correct
CTIC.US CTI BioPharma Corp 20201013 0 3.1 3.19 3.04 3.1 1011623 3.1
CTLP.US Cantaloupe Inc 20201013 0 8.34 8.35 8.1 8.3 25814 8.3 down down correct
CTMX.US CytomX Therapeutics Inc 20201013 0 6.86 6.95 6.78 6.9 272400 6.9 up up correct
CTRE.US CareTrust REIT Inc 20201013 0 18.62 18.7 18.07 18.33 418380 17.4913 down down correct
CTRM.US Castor Maritime Inc 20201013 0 0.171 0.1714 0.16 0.1626 476310 1.626 down down correct
CTRN.US Citi Trends Inc 20201013 0 27.45 27.73 26.75 27.3 89258 27.3 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20201013 0 74.99 75.32 73.04 73.22 3322191 72.0931 down down correct
CTSO.US Cytosorbents Corporation 20201013 0 8.27 9 8.27 8.87 506802 8.87 up up correct
CTXR.US Citius Pharmaceuticals Inc 20201013 0 1.05 1.07 1.03 1.07 1233700 1.07 up up correct
CTXRW.US Citius Pharmaceuticals Inc. Warrant 20201013 0 0.3699 0.37 0.3575 0.37 6775 0.37 up up correct
CTXS.US Citrix Systems Inc 20201013 0 145 146.03 141.9 144.03 1554388 141.6316 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20201013 0 4.0119 4.0119 3.9477 3.9492 1795 3.2281 down down correct
CUE.US Cue Biopharma Inc 20201013 0 15.91 16.46 15.55 16.23 185200 16.23 up up correct
CUEN.US Cuentas Inc 20201013 0 1.88 2.4 1.8 2.39 8338 5.975 up up correct
CURI.US CuriosityStream Inc 20201013 0 10.16 10.19 9.75 9.94 68010 9.94 down down correct
CURIW.US CuriosityStream Inc 20201013 0 1.1 1.15 1.05 1.1 19502 1.1
CUTR.US Cutera Inc 20201013 0 19.76 21.58 19.76 20.22 166448 20.22 up up correct
CVAC.US CureVac N.V 20201013 0 53.51 55.35 53.5 54.39 279100 54.39 up up correct
CVBF.US CVB Financial Corp 20201013 0 18.19 18.35 17.56 17.6 274681 16.9987 down down correct
CVCO.US Cavco Industries Inc 20201013 0 185.82 187.8 180.37 180.72 55900 180.72 down down correct
CVCY.US Central Valley Community Bancorp 20201013 0 13.4 13.4 13.2 13.25 19568 12.8444 down down correct
CVET.US Covetrus Inc 20201013 0 25.28 25.78 24.613 25.47 525900 25.47 up down incorrect
CVGI.US Commercial Vehicle Group Inc 20201013 0 6.57 6.79 6.57 6.69 336638 6.69 up up correct
CVGW.US Calavo Growers Inc 20201013 0 68.56 69.32 67.82 68.57 179937 65.6617 up up correct
CVLG.US Covenant Logistics Group Inc 20201013 0 18.34 18.47 17.57 17.91 49200 17.91 down up incorrect
CVLT.US Commvault Systems Inc 20201013 0 44.46 44.68 43.485 43.73 190901 43.73 down down correct
CVLY.US Codorus Valley Bancorp Inc 20201013 0 13.83 13.83 13.64 13.65 3928 13.1848 down down correct
CVV.US CVD Equipment Corporation 20201013 0 4.1 4.72 4.08 4.49 485900 4.49 up up correct
CWBC.US Community West Bancshares 20201013 0 8.2 8.2 8.15 8.15 18436 7.9183 down down correct
CWBR.US CohBar Inc 20201013 0 0.98 1.02 0.97 1.01 338900 1.01 up up correct
CWCO.US Consolidated Water Co. Ltd 20201013 0 10.89 10.97 10.8299 10.83 36439 10.5323 down up incorrect
CWST.US Casella Waste Systems Inc 20201013 0 60.82 61.67 60.29 60.36 138054 60.36 down down correct
CXDC.US China XD Plastics Company Limited 20201013 0 1.17 1.17 1.16 1.1617 36514 1.1617 down down correct
CXDO.US Crexendo Inc 20201013 0 5.55 5.62 5.44 5.55 69000 5.55
CYAD.US Celyad Oncology SA 20201013 0 9 9.01 8.67 8.845 22400 8.845 down up incorrect
CYAN.US Cyanotech Corporation 20201013 0 3.12 3.12 2.75 2.98 32500 2.98 down down correct
CYBE.US CyberOptics Corporation 20201013 0 38.4 39.54 37.85 38.81 80160 38.81 up down incorrect
CYBR.US CyberArk Software Ltd 20201013 0 115.8 115.8 113.06 113.13 375633 113.13 down down correct
CYCC.US Cyclacel Pharmaceuticals Inc 20201013 0 3.95 4.09 3.935 4.04 62583 4.04 up up correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20201013 0 5.52 5.52 5.52 5.52 255 5.0188
CYCN.US Cyclerion Therapeutics Inc 20201013 0 6.7 7.19 6.63 7.12 121500 7.12 up up correct
CYRN.US Cyren Ltd 20201013 0 0.99 1.02 0.99 1 15700 1 up up correct
CYRX.US Cryoport Inc 20201013 0 49.64 51.95 49.5 51.13 965239 51.13 up up correct
CYTH.US Cyclo Therapeutics Inc 20201013 0 0.126 0.126 0.123 0.125 239 12.5 down down correct
CYTK.US Cytokinetics Incorporated 20201013 0 15.64 17.06 15.58 16.89 2867869 16.89 up up correct
CYTO.US Auris Medical Holding Ltd 20201013 0 1.22 1.3 1 1.03 51489795 1.03 down down correct
CZNC.US Citizens & Northern Corporation 20201013 0 18.15 18.24 17.6235 17.72 12491 16.6471 down down correct
CZR.US Caesars Entertainment Inc 20201013 0 53.62 55.61 52.5894 55.45 3944670 55.45 up up correct
CZWI.US Citizens Community Bancorp Inc 20201013 0 7.15 7.25 7.15 7.2 3837 7.0504 up up correct
DADA.US Dada Nexus Limited 20201013 0 33 34.5 31.01 34.05 2364500 34.05 up up correct
DAKT.US Daktronics Inc 20201013 0 4.13 4.2 4.02 4.13 236421 4.13
DALN.US DallasNews Corporation Series A Common Stock 20201013 0 1.41 1.41 1.41 1.41 375 5.1451
DARE.US Daré Bioscience Inc 20201013 0 1.09 1.09 1.05 1.08 1383810 1.08 down down correct
DBVT.US DBV Technologies S.A 20201013 0 1.7 1.788 1.69 1.69 277285 1.69 down down correct
DBX.US Dropbox Inc 20201013 0 20.1 20.45 20.1 20.34 2887000 20.34 up up correct
DCOM.US Dime Community Bancshares Inc 20201013 0 12.305 12.55 12.17 12.27 62856 11.6707 down down correct
DCOMP.US Dime Community Bancshares Inc 20201013 0 22.95 22.95 22.84 22.85 20200 21.3569 down down correct
DCPH.US Deciphera Pharmaceuticals Inc 20201013 0 55.76 58.13 54.605 57.56 584900 57.56 up down incorrect
DCT.US Duck Creek Technologies Inc 20201013 0 42.07 44.07 41.65 43.4 132139 43.4 up down incorrect
DCTH.US Delcath Systems Inc 20201013 0 11.54 11.85 11.54 11.73 40603 11.73 up up correct
DDOG.US Datadog Inc 20201013 0 112.65 118.13 112.05 116.87 4756600 116.87 up up correct
DENN.US Denny's Corporation 20201013 0 10.63 10.6799 10.32 10.33 975938 10.33 down down correct
DFFN.US Diffusion Pharmaceuticals Inc 20201013 0 0.88 0.88 0.8401 0.849 655114 0.849 down down correct
DFPH.US DFP Healthcare Acquisitions Corp 20201013 0 10.38 10.38 10.1 10.2 55000 10.2 down down correct
DFPHU.US DFP Healthcare Acquisitions Corp 20201013 0 10.94 10.94 10.94 10.94 0 10.94
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20201013 0 0.11 0.115 0.11 0.115 11002 0.115 up up correct
DGICA.US Donegal Group Inc 20201013 0 14.61 14.79 14.35 14.39 14217 13.6456 down down correct
DGII.US Digi International Inc 20201013 0 16.68 16.9672 16.5 16.72 93987 16.72 up up correct
DGLY.US Digital Ally Inc 20201013 0 2.25 2.39 2.25 2.3 829685 2.3 up up correct
DHC.US Diversified Healthcare Trust 20201013 0 3.63 3.69 3.59 3.645 864824 3.6084 up up correct
DHCNI.US DHCNI 20201013 0 19.6 19.72 19.5 19.7 29700 18.2352 up up correct
DHCNL.US Diversified Healthcare Trust 20201013 0 20.1 20.37 20.1 20.37 15339 20.37 up up correct
DHIL.US Diamond Hill Investment Group Inc 20201013 0 145.24 145.24 140.5376 141.33 11181 128.5132 down down correct
DIOD.US Diodes Incorporated 20201013 0 63.36 63.5212 62.5 62.83 251299 62.83 down up incorrect
DISCA.US Discovery Inc 20201013 0 22.26 22.44 21.46 21.57 5107445 21.57 down down correct
DISCB.US Discovery Inc 20201013 0 33.1 33.1 33.1 33.1 600 33.1
DISCK.US Discovery Inc 20201013 0 19.97 20.17 19.26 19.345 1576574 19.345 down down correct
DISH.US DISH Network Corporation 20201013 0 28.19 28.62 27.83 28.49 2412028 28.49 up down incorrect
DJCO.US Daily Journal Corporation 20201013 0 255 259.87 252 255 2100 255
DKNG.US DraftKings Inc 20201013 0 50.85 51.4 49.525 51.18 19134200 51.18 up up correct
DLHC.US DLH Holdings Corp 20201013 0 9.57 9.8 8.97 9.46 37400 9.46 down down correct
DLPN.US Dolphin Entertainment Inc 20201013 0 0.725 0.7399 0.7111 0.7199 110654 3.5995 down up incorrect
DLTH.US Duluth Holdings Inc 20201013 0 13.94 14 13.6 13.64 141300 13.64 down down correct
DLTR.US Dollar Tree Inc 20201013 0 95.48 97.68 95.16 96.63 2053275 96.63 up up correct
DMAC.US DiaMedica Therapeutics Inc 20201013 0 4.3 4.7299 4.16 4.66 120266 4.66 up up correct
DMLP.US Dorchester Minerals L.P 20201013 0 10.44 10.5436 10.09 10.1 86926 8.92 down down correct
DMRC.US Digimarc Corporation 20201013 0 28.42 30.49 28.42 29.65 96944 29.65 up up correct
DMTK.US DermTech Inc 20201013 0 11.88 12.04 11.27 11.61 66700 11.61 down down correct
DNLI.US Denali Therapeutics Inc 20201013 0 43.09 44.655 42.23 44.23 420246 44.23 up down incorrect
DOCU.US DocuSign Inc 20201013 0 233.97 240 233.45 238.21 3373300 238.21 up up correct
DOGZ.US Dogness (International) Corporation 20201013 0 1.0873 1.0873 1.04 1.065 2300 1.065 down down correct
DOMO.US Domo Inc 20201013 0 41.51 41.87 41.01 41.58 216300 41.58 up down incorrect
DOOO.US BRP Inc 20201013 0 57.87 58.51 57.15 58.34 55693 58.0525 up up correct
DORM.US Dorman Products Inc 20201013 0 93.52 94.59 90.1827 93.21 126680 93.21 down up incorrect
DOX.US Amdocs Limited 20201013 0 59.92 60.23 58.31 58.31 685103 57.2431 down down correct
DOYU.US DouYu International Holdings Limited 20201013 0 15.98 16.03 14.56 15.39 6122100 15.39 down down correct
DPRO.US Draganfly Inc. Common Shares 20201013 0 2.5 2.5 2 2.3287 41696 2.3287 down up incorrect
DRIO.US DarioHealth Corp 20201013 0 13.75 14.19 12.8 12.9 202300 12.9 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20201013 0 50 50 50 50 0 50
DRNA.US Dicerna Pharmaceuticals Inc 20201013 0 19.54 19.885 18.84 19.33 290462 19.33 down up incorrect
DRRX.US DURECT Corporation 20201013 0 1.96 2.02 1.88 2.01 776500 2.01 up down incorrect
DRTT.US DIRTT Environmental Solutions Ltd 20201013 0 1.55 1.55 1.52 1.54 4900 1.54 down down correct
DSGX.US The Descartes Systems Group Inc 20201013 0 57.04 57.53 56.82 57.07 92480 57.07 up up correct
DSKE.US Daseke Inc 20201013 0 6.73 6.84 6.58 6.58 229000 6.58 down down correct
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20201013 0 0.27 0.27 0.21 0.255 115526 0.255 down down correct
DSPG.US DSP Group Inc 20201013 0 14.59 14.83 14.48 14.79 95404 14.79 up up correct
DSWL.US Deswell Industries Inc 20201013 0 2.715 2.715 2.685 2.685 1231 2.5015 down down correct
DTEA.US DAVIDsTEA Inc 20201013 0 1.22 1.23 1.17 1.21 72800 1.21 down down correct
DTIL.US Precision BioSciences Inc 20201013 0 6.91 7.02 6.81 6.98 447200 6.98 up up correct
DTSS.US Datasea Inc 20201013 0 3.31 3.49 3.31 3.33 42472 3.33 up down incorrect
DUO.US Fangdd Network Group Ltd 20201013 0 7.02 7.08 7 7.05 15194 7.05 up up correct
DUOT.US Duos Technologies Group Inc 20201013 0 4.033 4.065 4 4 7432 4 down down correct
DVAX.US Dynavax Technologies Corporation 20201013 0 4.867 5.22 4.82 5.19 5479765 5.19 up down incorrect
DVCR.US Diversicare Healthcare Services Inc 20201013 0 1.81 1.89 1.8 1.89 53200 1.89 up up correct
DWSN.US Dawson Geophysical Company 20201013 0 2.01 2.15 2 2.14 39500 2.14 up down incorrect
DXCM.US DexCom Inc 20201013 0 398.5 402.9 394.5 400.94 614250 400.94 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20201013 0 0.3512 0.374 0.2825 0.2851 6670127 0.2851 down down correct
DXPE.US DXP Enterprises Inc 20201013 0 18.03 18.28 17.2 17.34 52500 17.34 down up incorrect
DXYN.US The Dixie Group Inc 20201013 0 0.91 0.91 0.86 0.87 30700 0.87 down down correct
DYAI.US Dyadic International Inc 20201013 0 7.35 7.53 7.08 7.25 74688 7.25 down down correct
DYN.US Dyne Therapeutics Inc 20201013 0 19.34 19.8299 18.93 19.03 218866 19.03 down down correct
DYNT.US Dynatronics Corporation 20201013 0 0.74 0.75 0.73 0.74 126200 0.74
DZSI.US DZS Inc 20201013 0 10.25 10.55 9.95 10.02 9100 10.02 down up incorrect
EA.US Electronic Arts Inc 20201013 0 131.87 133.54 130.16 132.94 2117365 132.1066 up down incorrect
EAST.US Eastside Distilling Inc 20201013 0 1.15 1.16 1.11 1.14 61000 1.14 down up incorrect
EBAY.US eBay Inc 20201013 0 55.55 57.82 55.398 57.59 7445692 56.7784 up down incorrect
EBAYL.US eBay Inc. NT 56 20201013 0 25.8 25.8801 25.8 25.845 101538 25.0996 up up correct
EBIX.US Ebix Inc 20201013 0 21.42 21.64 21.04 21.3 178053 21.0282 down down correct
EBMT.US Eagle Bancorp Montana Inc 20201013 0 19.13 19.57 18.98 19.57 7718 19.0876 up up correct
EBON.US Ebang International Holdings Inc 20201013 0 11.2 11.59 9.92 10.22 1035400 10.22 down up incorrect
EBSB.US Meridian Bancorp Inc 20201013 0 11.78 11.78 11.49 11.55 113269 11.3149 down down correct
EBTC.US Enterprise Bancorp Inc 20201013 0 22.94 22.94 21.36 22.15 9139 21.5054 down down correct
ECHO.US Echo Global Logistics Inc 20201013 0 27.44 27.87 26.95 27.6 112028 27.6 up up correct
ECOL.US US Ecology Inc 20201013 0 34.205 34.93 34.205 34.49 136336 34.49 up up correct
ECOR.US electroCore Inc 20201013 0 1.88 1.91 1.84 1.84 389391 1.84 down down correct
ECPG.US Encore Capital Group Inc 20201013 0 37.86 38.7 37.79 38.59 238675 38.59 up up correct
EDAP.US EDAP TMS S.A 20201013 0 4.62 4.65 4.44 4.44 45538 4.44 down up incorrect
EDIT.US Editas Medicine Inc 20201013 0 31.83 33.19 31.437 32.77 1180400 32.77 up up correct
EDRY.US EuroDry Ltd 20201013 0 4.23 4.31 4.05 4.05 27500 4.05 down down correct
EDSA.US Edesa Biotech Inc 20201013 0 7.49 7.54 7.32 7.44 43000 7.44 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20201013 0 3.47 3.49 3.02 3.03 91900 3.03 down down correct
EDUC.US Educational Development Corporation 20201013 0 17.77 19.34 17.77 19.17 53665 18.398 up up correct
EEFT.US Euronet Worldwide Inc 20201013 0 92.91 93.4 91.06 91.08 333831 91.08 down down correct
EFOI.US Energy Focus Inc 20201013 0 8.5 8.55 8.39 8.39 29795 8.39 down down correct
EFSC.US Enterprise Financial Services Corp 20201013 0 30.51 30.51 29.52 29.52 40806 28.9053 down down correct
EGAN.US eGain Corporation 20201013 0 18.39 19.8961 18.11 19.77 632964 19.77 up up correct
EGBN.US Eagle Bancorp Inc 20201013 0 30.23 30.48 29.26 29.4 89507 28.5239 down down correct
EGLE.US Eagle Bulk Shipping Inc 20201013 0 17.01 17.12 16.5 16.89 39704 16.0449 down down correct
EGLX.US Enthusiast Gaming Holdings Inc 20201013 0 1.215 1.23 1.19 1.2044 16311 1.2044 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20201013 0 45.26 46.1 44.78 45.72 118677 45.72 up up correct
EH.US EHang Holdings Limited 20201013 0 8.9 9 8.64 8.75 57300 8.75 down down correct
EHTH.US eHealth Inc 20201013 0 83.45 84.13 81.27 82.14 691560 82.14 down up incorrect
EIGR.US Eiger BioPharmaceuticals Inc 20201013 0 8.38 8.65 8.23 8.58 246300 8.58 up up correct
EIOAX.US EIOAX 20201013 0 9.32 9.32 9.32 9.32 0 9.1359
EIOMX.US EIOMX 20201013 0 9.23 9.23 9.23 9.23 0 9.0026
EKSO.US Ekso Bionics Holdings Inc 20201013 0 5.31 5.4 4.97 5.03 92891 5.03 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20201013 0 16.19 16.19 15.72 16.01 5656 16.01 down down correct
ELMS.US Forum Merger III Corp 20201013 0 9.7697 9.7697 9.7 9.71 29045 9.71 down down correct
ELMSW.US Electric Last Mile Solutions Inc 20201013 0 10.24 10.31 10.21 10.21 14000 10.21 down up incorrect
ELOX.US Eloxx Pharmaceuticals Inc 20201013 0 2.95 2.99 2.89 2.96 16152 2.96 up up correct
ELSE.US Electro 20201013 0 4.25 4.401 4.0658 4.13 102332 4.13 down down correct
ELTK.US Eltek Ltd 20201013 0 4.9001 4.9361 4.8 4.8 5348 4.8 down down correct
EMKR.US EMCORE Corporation 20201013 0 3.25 3.3 3.21 3.22 15702 3.22 down down correct
EML.US The Eastern Company 20201013 0 21.575 21.58 21.21 21.21 1450 20.7745 down down correct
ENDP.US Endo International plc 20201013 0 4.31 4.68 4.18 4.68 7698246 4.68 up up correct
ENG.US ENGlobal Corporation 20201013 0 1.02 1.03 0.91 0.96 1480600 0.96 down up incorrect
ENLV.US Enlivex Therapeutics Ltd 20201013 0 12.3 13.9 12.25 13.87 1801804 13.87 up up correct
ENOB.US Enochian Biosciences Inc 20201013 0 3.47 3.5 3.33 3.4 84735 3.4 down down correct
ENPH.US Enphase Energy Inc 20201013 0 103.11 107.44 102.75 106.65 2872296 106.65 up up correct
ENSG.US The Ensign Group Inc 20201013 0 58.39 59.76 58.3 59.43 125558 59.2767 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20201013 0 45.62 46.77 45.22 45.87 156917 45.87 up down incorrect
ENTG.US Entegris Inc 20201013 0 84.13 85.14 83.53 83.91 848189 83.5977 down down correct
ENTX.US Entera Bio Ltd 20201013 0 1.2 1.2 1.14 1.14 39700 1.14 down down correct
ENVB.US Enveric Biosciences Inc 20201013 0 1.31 1.335 1.25 1.3 29828 5.2 down down correct
EOLS.US Evolus Inc 20201013 0 4.69 4.71 4.51 4.62 241500 4.62 down down correct
EPAY.US Bottomline Technologies (de) Inc 20201013 0 44.98 45.23 42.97 43.02 304548 43.02 down down correct
EPIX.US ESSA Pharma Inc 20201013 0 6.61 6.69 6.28 6.47 71200 6.47 down down correct
EPSN.US Epsilon Energy Ltd 20201013 0 3.11 3.26 3.11 3.1492 4683 3.1492 up down incorrect
EPZM.US Epizyme Inc 20201013 0 12.37 12.67 12.26 12.48 392813 12.48 up up correct
EQ.US Equillium Inc 20201013 0 6.15 6.3599 6.07 6.15 139409 6.15
EQBK.US Equity Bancshares Inc 20201013 0 16.53 16.55 16.08 16.09 17211 16.0525 down down correct
EQIX.US Equinix Inc. (REIT) 20201013 0 838.26 838.26 822.03 826.11 305459 810.5961 down down correct
EQOS.US Diginex Limited 20201013 0 6.05 6.4899 6.05 6.27 95073 6.27 up up correct
ERES.US East Resources Acquisition Company 20201013 0 9.7 9.72 9.7 9.7 53400 9.7
ERESU.US East Resources Acquisition Company 20201013 0 9.95 10.03 9.95 10 6400 10 up up correct
ERESW.US East Resources Acquisition Company 20201013 0 0.6299 0.6484 0.501 0.5766 244722 0.5766 down up incorrect
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20201013 0 10.85 10.87 10.7 10.73 8288522 10.5243 down down correct
ERIE.US Erie Indemnity Company 20201013 0 229.08 232.95 226.98 229.32 40942 222.9844 up up correct
ERII.US Energy Recovery Inc 20201013 0 9.16 9.31 9.02 9.11 147636 9.11 down up incorrect
ERYP.US ERYTECH Pharma S.A 20201013 0 5.75 5.75 5.75 5.75 0 5.75
ESBK.US Elmira Savings Bank 20201013 0 10.7 10.7 10.7 10.7 333 10.1757
ESCA.US Escalade Incorporated 20201013 0 19.69 20.09 19.43 19.95 37430 19.2989 up up correct
ESEA.US Euroseas Ltd 20201013 0 3.06 3.19 2.91 3.12 72900 3.12 up up correct
ESGR.US Enstar Group Limited 20201013 0 174.02 174.02 169.05 170 21400 170 down down correct
ESGRO.US Enstar Group Limited 20201013 0 26.77 26.8772 26.7 26.87 5155 24.7952 up up correct
ESGRP.US Enstar Group Limited 20201013 0 27.24 27.26 27.02 27.24 12792 25.2385
ESLT.US Elbit Systems Ltd 20201013 0 122.91 123.47 121.735 122.31 25622 120.3927 down up incorrect
ESPR.US Esperion Therapeutics Inc 20201013 0 32.48 33.1 32.05 32.12 519653 32.12 down down correct
ESQ.US Esquire Financial Holdings Inc 20201013 0 17.2 17.85 15.77 15.82 24600 15.82 down up incorrect
ESSA.US ESSA Bancorp Inc 20201013 0 13.22 13.37 13.05 13.07 7380 12.6119 down up incorrect
ESSC.US East Stone Acquisition Corporation 20201013 0 9.79 9.79 9.78 9.78 5700 9.78 down down correct
ESSCR.US East Stone Acquisition Corporation 20201013 0 0.21 0.2101 0.21 0.2101 2859 0.2101 up up correct
ESSCU.US East Stone Acquisition Corporation 20201013 0 10.922 10.922 10.15 10.22 13200 10.22 down down correct
ESSCW.US East Stone Acquisition Corporation 20201013 0 0.1494 0.16 0.1351 0.15 143375 0.15 up up correct
ESTA.US Establishment Labs Holdings Inc 20201013 0 19.13 19.84 18.9 19.25 31600 19.25 up up correct
ESXB.US Community Bankers Trust Corporation 20201013 0 5.26 5.26 5.14 5.17 25835 4.9882 down down correct
ET.US PE 20201013 0 21.32 21.44 21.05 21.35 97993 20.0153 up up correct
ETAC.US E.Merge Technology Acquisition Corp 20201013 0 9.8 9.83 9.66 9.67 502900 9.67 down down correct
ETACU.US E.Merge Technology Acquisition Corp 20201013 0 10.01 10.03 10.01 10.011 600 10.011 up up correct
ETACW.US E.Merge Technology Acquisition Corp 20201013 0 0.91 0.91 0.85 0.89 52677 0.89 down down correct
ETNB.US 89bio Inc 20201013 0 23.81 24.49 23.76 23.95 113400 23.95 up up correct
ETON.US Eton Pharmaceuticals Inc 20201013 0 6.84 7.02 6.8 6.93 318900 6.93 up up correct
ETSY.US Etsy Inc 20201013 0 148.19 154.73 147.6101 153.2 3357401 153.2 up up correct
ETTX.US Entasis Therapeutics Holdings Inc 20201013 0 2.01 2.0775 1.945 2.01 478231 2.01
EVBG.US Everbridge Inc 20201013 0 131.83 134.87 130.585 132.1 320300 132.1 up up correct
EVER.US EverQuote Inc 20201013 0 38.27 40.94 38.03 40.59 412800 40.59 up up correct
EVFM.US Evofem Biosciences Inc 20201013 0 2.85 2.97 2.85 2.91 1865290 2.91 up up correct
EVGN.US Evogene Ltd 20201013 0 3.83 4.37 3.8 4.12 1765400 4.12 up up correct
EVK.US Ever 20201013 0 0.9262 1.11 0.9206 1.03 67167 1.03 up up correct
EVLO.US Evelo Biosciences Inc 20201013 0 5.6 5.73 5.46 5.51 65200 5.51 down down correct
EVLV.US Newhold Investment Corp 20201013 0 9.66 9.66 9.655 9.655 576 9.655 down up incorrect
EVOK.US Evoke Pharma Inc 20201013 0 4.26 4.95 4.17 4.88 583300 4.88 up up correct
EVOL.US Evolving Systems Inc 20201013 0 1.12 1.13 1.11 1.12 1800 1.12
EVOP.US EVO Payments Inc 20201013 0 25.18 25.68 24.815 25.5 197800 25.5 up up correct
EWBC.US East West Bancorp Inc 20201013 0 37.4 37.49 36.43 36.49 763965 35.5616 down down correct
EXAS.US Exact Sciences Corporation 20201013 0 106.04 110.37 105.64 107.05 837855 107.05 up up correct
EXC.US Exelon Corporation 20201013 0 40.9 41.1197 39.92 40.98 12124401 39.2712 up up correct
EXEL.US Exelixis Inc 20201013 0 23.99 24.73 23.75 24 2038700 24 up up correct
EXLS.US ExlService Holdings Inc 20201013 0 70.41 72.22 70.41 72.04 258240 72.04 up up correct
EXPD.US Expeditors International of Washington Inc 20201013 0 93.2 94.08 92.01 92.87 1004322 91.4785 down down correct
EXPE.US Expedia Group Inc 20201013 0 97.36 97.36 93.68 94.32 1792178 94.32 down down correct
EXPI.US eXp World Holdings Inc 20201013 0 59.01 60.19 58.08 59.44 475085 29.6694 up up correct
EXPO.US Exponent Inc 20201013 0 75.59 76.19 75.31 75.87 156562 75.1073 up up correct
EXTR.US Extreme Networks Inc 20201013 0 4.68 4.74 4.51 4.52 1045900 4.52 down up incorrect
EYE.US National Vision Holdings Inc 20201013 0 39.5 41.26 39.481 40.97 409900 40.97 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20201013 0 3.8892 3.8986 3.8 3.8899 4377 3.8899 up down incorrect
EYEN.US Eyenovia Inc 20201013 0 3.6 3.7 3.43 3.59 531400 3.59 down down correct
EYES.US Second Sight Medical Products Inc 20201013 0 0.9 0.9 0.873 0.88 76633 0.88 down down correct
EYESW.US Second Sight Medical Products Inc. Warrants 20201013 0 0.06 0.0602 0.0511 0.0511 17937 0.0511 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20201013 0 0.5238 0.5279 0.505 0.51 894828 5.1 down down correct
EZPW.US EZCORP Inc 20201013 0 5.07 5.21 4.905 4.98 319207 4.98 down down correct
FAMI.US Farmmi Inc 20201013 0 0.93 0.94 0.89 0.89 137500 0.89 down up incorrect
FANG.US Diamondback Energy Inc 20201013 0 30.834 31.45 30.38 30.41 1866395 29.4398 down up incorrect
FANH.US Fanhua Inc 20201013 0 16.3 16.83 16.27 16.32 72086 15.038 up up correct
FARM.US Farmer Bros. Co 20201013 0 4.76 4.7997 4.66 4.7 41631 4.7 down up incorrect
FARO.US FARO Technologies Inc 20201013 0 63.57 64.39 62.86 63.97 63400 63.97 up up correct
FAST.US Fastenal Company 20201013 0 45.23 46.09 44.55 45.35 6417899 43.7784 up down incorrect
FAT.US FAT Brands Inc 20201013 0 5.84 6.3 5.84 5.9 82328 5.6304 up up correct
FATBP.US FAT Brands Inc 20201013 0 15.095 15.265 14.85 15.265 1800 13.5537 up down incorrect
FATE.US Fate Therapeutics Inc 20201013 0 48.61 49.68 48 49.04 625919 49.04 up up correct
FB.US Meta Platforms Inc. 20201013 0 277.58 279.1 273.39 276.14 18063340 276.14 down up incorrect
FBIO.US Fortress Biotech Inc 20201013 0 3.1 3.11 2.85 3.07 2318300 3.07 down up incorrect
FBIOP.US Fortress Biotech Inc 20201013 0 19.08 19.08 18.75 18.83 23981 16.5939 down down correct
FBIZ.US First Business Financial Services Inc 20201013 0 16.67 16.675 16.43 16.45 13669 15.8511 down down correct
FBMS.US The First Bancshares Inc 20201013 0 24 24.06 23.67 23.82 57659 23.345 down down correct
FBNC.US First Bancorp 20201013 0 22.8 23.02 22.4 22.45 113863 22.0157 down down correct
FBRX.US Forte Biosciences Inc 20201013 0 41.33 43.4823 39.67 39.9 54296 39.9 down up incorrect
FCAP.US First Capital Inc 20201013 0 53.01 56.21 53.01 56.21 1178 54.733 up up correct
FCBC.US First Community Bankshares Inc 20201013 0 20 20 19.62 19.65 49859 18.7118 down down correct
FCCO.US First Community Corporation 20201013 0 13.9 13.965 13.66 13.77 3182 13.3131 down down correct
FCCY.US 1st Constitution Bancorp 20201013 0 12.24 12.4739 11.94 12.12 4817 11.8088 down down correct
FCEL.US FuelCell Energy Inc 20201013 0 2.507 2.62 2.44 2.48 16298400 2.48 down down correct
FCFS.US FirstCash Inc 20201013 0 59.03 59.43 58.28 58.62 181036 57.4643 down up incorrect
FCNCA.US First Citizens BancShares Inc 20201013 0 355.89 357.07 348.83 349.07 17846 348.0031 down down correct
FCNCP.US First Citizens BancShares Inc 20201013 0 27.66 27.77 27.65 27.7 42700 26.008 up down incorrect
FCRD.US First Eagle Alternative Capital BDC Inc 20201013 0 2.51 2.57 2.51 2.52 15600 2.2401 up up correct
FCREX.US FCREX 20201013 0 12.44 12.44 12.44 12.44 0 11.6345
FCRIX.US FCRIX 20201013 0 12.47 12.47 12.47 12.47 0 11.6257
FCRUX.US FCRUX 20201013 0 12.42 12.42 12.42 12.42 0 12.42
FDBC.US Fidelity D & D Bancorp Inc 20201013 0 47.93 49.125 47.54 47.54 3130 46.2236 down down correct
FDUS.US Fidus Investment Corporation 20201013 0 10.46 10.54 10.32 10.4 64634 9.2541 down up incorrect
FDUSG.US FDUSG 20201013 0 24.646 24.7 24.646 24.7 4100 23.1068 up up correct
FDUSZ.US Fidus Investment Corporation 20201013 0 25.15 25.15 25.15 25.15 1100 23.3669
FEIM.US Frequency Electronics Inc 20201013 0 10.06 10.24 9.95 10.05 7400 10.05 down down correct
FELE.US Franklin Electric Co. Inc 20201013 0 63.74 64.51 62.24 62.52 197922 61.8365 down down correct
FENC.US Fennec Pharmaceuticals Inc 20201013 0 7.4 7.61 7.3 7.4 73193 7.4
FEYE.US Mandiant Inc 20201013 0 13.82 14.55 13.535 13.8 6952199 13.8 down down correct
FFBC.US First Financial Bancorp 20201013 0 13.96 13.96 13.49 13.5 426816 12.812 down up incorrect
FFBW.US FFBW Inc 20201013 0 9.364 9.395 9.34 9.34 2400 9.34 down down correct
FFHL.US Fuwei Films (Holdings) Co. Ltd 20201013 0 4.25 4.45 4.2001 4.2001 5317 4.2001 down down correct
FFIC.US Flushing Financial Corporation 20201013 0 11.66 11.69 11.52 11.57 76793 11.0196 down down correct
FFIE.US Faraday Future Intelligent Electric Inc 20201013 0 9.71 9.73 9.7 9.73 153300 9.73 up down incorrect
FFIN.US First Financial Bankshares Inc 20201013 0 30.85 31.295 29.77 29.87 509781 29.4065 down down correct
FFIV.US F5 Networks Inc 20201013 0 128.08 128.6 126.05 126.53 608347 126.53 down down correct
FFNW.US First Financial Northwest Inc 20201013 0 9.33 9.41 9.33 9.36 1816 9.0097 up up correct
FFWM.US First Foundation Inc 20201013 0 14.51 14.63 14.23 14.41 143222 14.1292 down down correct
FGBI.US First Guaranty Bancshares Inc 20201013 0 13.8 13.9 13.53 13.7 2066 11.9437 down down correct
FGEN.US FibroGen Inc 20201013 0 48.19 49.41 47.8201 48.87 428689 48.87 up up correct
FGF.US FG Financial Group Inc 20201013 0 3.75 3.75 3.4 3.4 18087 3.4 down down correct
FGFPP.US FG Financial Group Inc 20201013 0 24 24 23.8 23.8 1900 21.5246 down down correct
FHB.US First Hawaiian Inc 20201013 0 16.17 16.3 15.49 15.49 815398 14.7361 down down correct
FIBK.US First Interstate BancSystem Inc 20201013 0 36.54 36.71 35.28 35.29 216034 33.6042 down down correct
FINW.US FinWise Bancorp Common Stock 20201013 0 163.985 163.985 163.985 163.985 0 163.985
FISI.US Financial Institutions Inc 20201013 0 16.43 16.64 15.89 16.03 48177 15.3032 down down correct
FISV.US Fiserv Inc 20201013 0 106.75 107.08 104.71 104.76 4155032 104.76 down down correct
FITB.US Fifth Third Bancorp 20201013 0 23.32 23.41 22.875 23.12 6383433 22.4109 down down correct
FITBI.US Fifth Third Bancorp 20201013 0 27.4 27.584 27.32 27.56 46304 26.0174 up up correct
FITBO.US Fifth Third Bancorp 20201013 0 26.37 26.48 26.34 26.45 24200 25.268 up up correct
FITBP.US Fifth Third Bancorp 20201013 0 26.77 26.77 26.37 26.37 7100 24.941 down down correct
FIVE.US Five Below Inc 20201013 0 133.45 137.33 133.245 135.15 503975 135.15 up up correct
FIVN.US Five9 Inc 20201013 0 144.08 146.505 143.54 145.8 497301 145.8 up up correct
FIXX.US Homology Medicines Inc 20201013 0 11.21 11.44 11.06 11.35 154100 11.35 up up correct
FIZZ.US National Beverage Corp 20201013 0 79.88 83.43 78.73 82.79 599502 36.6221 up up correct
FKWL.US Franklin Wireless Corp 20201013 0 16.5 17.1 16.5 16.75 4087 16.75 up up correct
FLDM.US Fluidigm Corporation 20201013 0 7.22 7.36 7.07 7.13 1641357 7.13 down down correct
FLEX.US Flex Ltd 20201013 0 12.28 12.305 12.07 12.1 1284318 12.1 down up incorrect
FLGT.US Fulgent Genetics Inc 20201013 0 43.9 43.981 41.15 41.92 675300 41.92 down down correct
FLIC.US The First of Long Island Corporation 20201013 0 16.4 16.4487 15.91 15.94 38776 15.3455 down down correct
FLL.US Full House Resorts Inc 20201013 0 2.26 2.5 2.24 2.4 207300 2.4 up up correct
FLMN.US Falcon Minerals Corporation 20201013 0 2.53 2.6 2.51 2.58 37792 2.264 up up correct
FLMNW.US Falcon Minerals Corporation WT EXP 072122 20201013 0 0.0899 0.0899 0.0899 0.0899 300 0.0899
FLNT.US Fluent Inc 20201013 0 2.74 2.78 2.62 2.65 134100 2.65 down down correct
FLUX.US Flux Power Holdings Inc 20201013 0 10.35 11.35 10.225 11.35 462768 11.35 up down incorrect
FLWS.US 1 20201013 0 28.64 29.39 27.64 29.29 725005 29.29 up up correct
FLXN.US Flexion Therapeutics Inc 20201013 0 12.75 13.55 12.11 13.06 1754298 13.06 up up correct
FLXS.US Flexsteel Industries Inc 20201013 0 28.1 28.18 26.61 27.2 27958 26.6268 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20201013 0 20.27 20.28 19.51 19.7 14581 19.0052 down down correct
FMBH.US First Mid Bancshares Inc 20201013 0 28 28.21 26.66 26.9 17426 26.0051 down down correct
FMBI.US First Midwest Bancorp Inc 20201013 0 11.92 11.92 11.51 11.58 389812 11.1547 down down correct
FMBIO.US First Midwest Bancorp Inc 20201013 0 27.5 27.64 27.5 27.64 9100 25.5564 up down incorrect
FMBIP.US First Midwest Bancorp Inc 20201013 0 27.455 27.6 27.31 27.6 15743 25.5106 up up correct
FMNB.US Farmers National Banc Corp 20201013 0 11.84 11.84 11.52 11.55 41362 11.1413 down down correct
FMTX.US Forma Therapeutics Holdings Inc 20201013 0 47.59 48.57 45.62 46.94 387400 46.94 down down correct
FNCB.US FNCB Bancorp Inc 20201013 0 5.93 5.93 5.8 5.8 2228 5.5605 down down correct
FNHC.US FedNat Holding Company 20201013 0 5.99 6.06 5.89 6.01 49522 5.926 up up correct
FNKO.US Funko Inc 20201013 0 6.14 6.24 6.01 6.13 235800 6.13 down down correct
FNLC.US The First Bancorp Inc 20201013 0 22.58 22.6 22.07 22.07 6817 21.1116 down down correct
FNWB.US First Northwest Bancorp 20201013 0 11.015 11.015 10.7 10.7 6458 10.5038 down up incorrect
FNWD.US Finward Bancorp Common Stock 20201013 0 32.5 32.5 32.5 32.5 0 31.5304
FOCS.US Focus Financial Partners Inc 20201013 0 37.88 38.63 37.29 38.11 221400 38.11 up down incorrect
FOLD.US Amicus Therapeutics Inc 20201013 0 15.61 16.48 15.41 16.4 3417495 16.4 up down incorrect
FONR.US FONAR Corporation 20201013 0 20.05 20.98 20.05 20.86 10233 20.86 up up correct
FORD.US Forward Industries Inc 20201013 0 1.64 1.64 1.51 1.57 140658 1.57 down down correct
FORM.US FormFactor Inc 20201013 0 29.06 29.74 29.03 29.58 430095 29.58 up up correct
FORR.US Forrester Research Inc 20201013 0 36.76 37.07 35.66 36.79 24600 36.79 up up correct
FOSL.US Fossil Group Inc 20201013 0 6.54 6.575 5.84 6.03 1893946 6.03 down down correct
FOX.US Fox Corporation 20201013 0 29.08 29.08 27.43 27.47 1570134 27.1211 down down correct
FOXA.US Fox Corporation 20201013 0 28.89 28.915 27.16 27.23 7187039 26.9067 down down correct
FOXF.US Fox Factory Holding Corp 20201013 0 86.08 89.47 86.08 88.5 272003 88.5 up up correct
FPAY.US FlexShopper Inc 20201013 0 1.82 1.88 1.82 1.8707 32553 1.8707 up up correct
FRAF.US Franklin Financial Services Corporation 20201013 0 23.5 23.5 22.87 23 3576 21.8021 down down correct
FRBA.US First Bank 20201013 0 6.97 7.21 6.91 6.99 4566 6.8872 up up correct
FRBK.US Republic First Bancorp Inc 20201013 0 2.19 2.25 2.13 2.24 87100 2.24 up up correct
FREE.US Whole Earth Brands Inc 20201013 0 8.25 8.36 8.17 8.3 401300 8.3 up up correct
FREEW.US FREEW 20201013 0 0.89 0.91 0.89 0.9 11184 0.9 up up correct
FREQ.US Frequency Therapeutics Inc 20201013 0 21.64 22.22 21.085 21.77 178000 21.77 up up correct
FRG.US Franchise Group Inc 20201013 0 26.13 26.99 25.76 26.45 60800 25.2895 up up correct
FRGAP.US Franchise Group Inc 20201013 0 25.04 25.04 24.975 24.98 5900 23.2364 down down correct
FRGI.US Fiesta Restaurant Group Inc 20201013 0 10.29 10.81 10.04 10.76 103185 10.76 up down incorrect
FRHC.US Freedom Holding Corp 20201013 0 26.57 27.11 26.25 27.11 229301 27.11 up up correct
FRLN.US Freeline Therapeutics Holdings plc 20201013 0 15.63 16.05 15.63 15.88 3579 15.88 up up correct
FRME.US First Merchants Corporation 20201013 0 25.99 26.22 25.11 25.16 109577 24.3151 down down correct
FROG.US JFrog Ltd 20201013 0 76 76 73.48 73.62 633126 73.62 down down correct
FROPX.US FROPX 20201013 0 17.42 17.42 17.42 17.42 0 15.5178
FRPH.US FRP Holdings Inc 20201013 0 42.7 43 42.24 42.24 7900 42.24 down up incorrect
FRPT.US Freshpet Inc 20201013 0 122.63 124.98 122.61 124.42 187270 124.42 up up correct
FRST.US Primis Financial Corp 20201013 0 9.81 9.83 9.58 9.8 83363 9.4413 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20201013 0 0.956 0.98 0.923 0.945 944700 0.945 down down correct
FRTA.US Forterra Inc 20201013 0 14.25 14.305 13.7 14.05 857800 14.05 down down correct
FSBW.US FS Bancorp Inc 20201013 0 43.62 44.95 43.33 43.96 24658 21.5654 up down incorrect
FSEA.US First Seacoast Bancorp 20201013 0 8.15 8.15 8.15 8.15 0 8.15
FSFG.US First Savings Financial Group Inc 20201013 0 52.91 55.9 52.51 53.9 19220 17.6315 up up correct
FSLR.US First Solar Inc 20201013 0 79.02 84.45 78.49 82.93 3583284 82.93 up up correct
FSTR.US L.B. Foster Company 20201013 0 14.76 15.65 14.41 14.75 20844 14.75 down down correct
FSTX.US F 20201013 0 1.38 1.45 1.375 1.42 21030 5.68 up up correct
FSV.US FirstService Corporation 20201013 0 137.01 138.73 136.12 136.85 43291 136.2345 down down correct
FTDR.US Frontdoor Inc 20201013 0 42.34 43.01 42.15 42.44 406500 42.44 up up correct
FTEK.US Fuel Tech Inc 20201013 0 0.86 0.86 0.8101 0.8351 43847 0.8351 down down correct
FTFT.US Future FinTech Group Inc 20201013 0 2.01 2.07 1.9 2.05 29100 2.05 up up correct
FTHM.US Fathom Holdings Inc 20201013 0 20.5 24.84 20.005 23.81 834500 23.81 up down incorrect
FTNT.US Fortinet Inc 20201013 0 128.97 131.62 128.221 130.61 1301347 130.61 up up correct
FTRP.US Field Trip Health Ltd. Common Shares 20201013 0 2.2718 2.2718 2.1398 2.1403 6924 2.1403 down down correct
FULC.US Fulcrum Therapeutics Inc 20201013 0 10.62 11.61 10.24 11.34 293400 11.34 up up correct
FULT.US Fulton Financial Corporation 20201013 0 10.55 10.61 10.125 10.19 864103 9.7491 down down correct
FUNC.US First United Corporation 20201013 0 12.915 13.19 12.82 13.13 7233 12.5725 up up correct
FUND.US Sprott Focus Trust Inc 20201013 0 6.29 6.29 6.24 6.29 28003 5.5795
FUSB.US First US Bancshares Inc 20201013 0 7.2 7.2 7.2 7.2 28 7.0945
FUSN.US Fusion Pharmaceuticals Inc 20201013 0 12.81 12.9 12.4001 12.69 6848 12.69 down down correct
FUTU.US Futu Holdings Limited 20201013 0 31.39 31.75 30.29 31.01 855800 31.01 down down correct
FUV.US Arcimoto Inc 20201013 0 6.9 7 6.5301 6.66 490524 6.66 down down correct
FVCB.US FVCBankcorp Inc 20201013 0 10.99 11.26 10.97 11.1 9000 11.1 up down incorrect
FVE.US Five Star Senior Living Inc 20201013 0 5.07 5.12 4.91 4.93 64700 4.93 down down correct
FWBI.US First Wave BioPharma Inc 20201013 0 0.7703 0.788 0.7601 0.7774 85839 0.7774 up up correct
FWONA.US Formula One Group 20201013 0 34.72 34.91 33.8 33.96 74400 33.96 down down correct
FWONK.US Formula One Group 20201013 0 37.39 37.97 36.52 36.83 987300 36.83 down down correct
FWRD.US Forward Air Corporation 20201013 0 62.36 63.31 62.09 62.38 148050 61.6442 up up correct
FXNC.US First National Corporation 20201013 0 13.99 13.99 13.99 13.99 233 13.564
GABC.US German American Bancorp Inc 20201013 0 29.42 29.42 28.77 28.89 25557 28.1064 down down correct
GAIA.US Gaia Inc 20201013 0 11.22 11.49 11.05 11.44 37428 11.44 up up correct
GAIN.US Gladstone Investment Corporation 20201013 0 9.02 9.08 9 9.04 106976 8.2385 up down incorrect
GALT.US Galectin Therapeutics Inc 20201013 0 2.72 3.04 2.7 2.72 1454700 2.72
GAME.US Engine Media Holdings Inc. Common Stock 20201013 0 7.81 8.2 7.74 7.74 6558 7.74 down down correct
GAN.US GAN Limited 20201013 0 17.87 17.89 17.12 17.52 552858 17.52 down up incorrect
GASS.US StealthGas Inc 20201013 0 2.8 2.8 2.69 2.76 15400 2.76 down down correct
GBCI.US Glacier Bancorp Inc 20201013 0 35.75 35.9 34.6 34.68 292062 33.5621 down down correct
GBDC.US Golub Capital BDC Inc 20201013 0 13.71 13.74 13.52 13.59 350994 12.3318 down down correct
GBIO.US Generation Bio Co 20201013 0 27.7 28.35 27 27.6 129200 27.6 down down correct
GBLI.US Global Indemnity Group LLC 20201013 0 22.39 22.83 22.39 22.46 15310 21.4665 up up correct
GBLIL.US Global Indemnity Limited SUB NT 47 20201013 0 26.13 26.13 26.13 26.13 1081 24.2453
GBT.US Global Blood Therapeutics Inc 20201013 0 58.64 62.21 58.64 61.21 972400 61.21 up up correct
GCBC.US Greene County Bancorp Inc 20201013 0 22.45 22.5 22.11 22.11 1926 21.6256 down down correct
GCMG.US GCM Grosvenor Inc 20201013 0 10.33 10.357 10.33 10.34 73700 10.0516 up down incorrect
GCREX.US Griffin Institutional Access Real Estate 20201013 0 24.1 24.1 24.1 24.1 0 22.5681
GDEN.US Golden Entertainment Inc 20201013 0 12.98 13.93 12.2479 13.71 215879 13.71 up up correct
GDEV.US Nexters Inc. Ordinary Shares 20201013 0 9.7 9.7 9.7 9.7 0 9.7
GDRX.US GoodRx Holdings Inc 20201013 0 53.448 53.76 51.951 52.13 1131900 52.13 down down correct
GDS.US GDS Holdings Limited 20201013 0 88.63 89.68 86.54 86.74 882200 86.74 down down correct
GDYN.US Grid Dynamics Holdings Inc 20201013 0 8.48 8.91 7.9 8.7 144300 8.7 up up correct
GECC.US Great Elm Capital Corporation 20201013 0 3.02 3.0456 2.98 2.98 117603 2.5852 down down correct
GECCM.US GECCM 20201013 0 21.52 21.6501 21.4 21.6 4974 21.6 up up correct
GECCN.US Great Elm Capital 20201013 0 21.95 21.95 21.65 21.7 2900 19.9861 down down correct
GEG.US Great Elm Group Inc 20201013 0 2.3225 2.405 2.3225 2.4 2060 2.4 up up correct
GENC.US Gencor Industries Inc 20201013 0 12.09 12.19 11.76 11.94 14000 11.94 down down correct
GENE.US Genetic Technologies Limited 20201013 0 3.46 3.4988 3.4 3.41 192710 3.41 down down correct
GEOS.US Geospace Technologies Corporation 20201013 0 6 6.07 5.6 5.72 53300 5.72 down down correct
GERN.US Geron Corporation 20201013 0 1.97 2.07 1.96 2.03 3370593 2.03 up down incorrect
GEVO.US Gevo Inc 20201013 0 1.11 1.13 1.06 1.06 16489641 1.06 down up incorrect
GFN.US General Finance Corporation 20201013 0 7.44 7.5 7.04 7.31 26742 7.31 down down correct
GGAL.US Grupo Financiero Galicia S.A 20201013 0 6.95 6.95 6.68 6.79 906265 6.7351 down down correct
GH.US Guardant Health Inc 20201013 0 109.44 110.2 107.24 109.16 1174500 109.16 down down correct
GHSI.US Guardion Health Sciences Inc 20201013 0 1.29 1.32 1.254 1.272 200983 1.272 down down correct
GIFI.US Gulf Island Fabrication Inc 20201013 0 3.22 3.37 3.03 3.16 22300 3.16 down up incorrect
GIGM.US GigaMedia Limited 20201013 0 2.83 2.89 2.83 2.85 3500 2.85 up up correct
GIII.US G 20201013 0 14.62 14.71 14.24 14.25 575957 14.25 down down correct
GILD.US Gilead Sciences Inc 20201013 0 64.55 64.99 64 64.49 6450236 61.1558 down up incorrect
GILT.US Gilat Satellite Networks Ltd 20201013 0 5.17 5.17 4.97 4.99 280660 4.3067 down down correct
GIREX.US Griffin Institutional Access Real Estate 20201013 0 25.04 25.04 25.04 25.04 0 23.4481
GLAD.US Gladstone Capital Corporation 20201013 0 7.66 7.7 7.55 7.63 91286 6.9384 down down correct
GLADL.US GLADL 20201013 0 24.85 24.85 24.76 24.85 1300 23.26
GLBFX.US GL Beyond Income Fund 20201013 0 0.77 0.77 0.77 0.77 0 0.77
GLBS.US Globus Maritime Limited 20201013 0 0.14 0.14 0.13 0.1359 13954090 13.59 down down correct
GLBZ.US Glen Burnie Bancorp 20201013 0 10.271 10.271 10.271 10.271 3 9.9135
GLDD.US Great Lakes Dredge & Dock Corporation 20201013 0 10.62 10.73 10.57 10.64 263261 10.64 up up correct
GLG.US TD Holdings Inc 20201013 0 2.74 2.77 2.7227 2.745 49981 2.745 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20201013 0 3.47 3.53 3.42 3.43 47680 3.43 down down correct
GLNG.US Golar LNG Limited 20201013 0 7.41 7.43 7.08 7.12 1282988 7.12 down down correct
GLPG.US Galapagos NV 20201013 0 147.01 147.89 145.81 145.81 71511 145.81 down down correct
GLPI.US Gaming and Leisure Properties Inc 20201013 0 37.76 38.05 37.54 37.8 774635 35.4362 up up correct
GLRE.US Greenlight Capital Re Ltd 20201013 0 6.92 6.97 6.785 6.885 68149 6.885 down up incorrect
GLREX.US Griffin Inst Access Real Estate Fund Cla 20201013 0 24.85 24.85 24.85 24.85 0 23.2702
GLSI.US Greenwich LifeSciences Inc 20201013 0 4.5 4.79 4.365 4.48 7855 4.48 down down correct
GLYC.US GlycoMimetics Inc 20201013 0 3.52 3.6 3.42 3.56 132600 3.56 up up correct
GMBL.US Esports Entertainment Group Inc 20201013 0 4.72 4.8 4.45 4.79 278430 4.79 up down incorrect
GMBLW.US Esports Entertainment Group Inc 20201013 0 2.52 2.6 2.52 2.6 867 2.6 up up correct
GMDA.US Gamida Cell Ltd 20201013 0 5.2 5.2 4.9 5.08 211300 5.08 down down correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20201013 0 24.56 24.56 24.56 24.56 0 22.9989
GMTX.US Gemini Therapeutics Inc 20201013 0 10.7501 11.05 10.7501 11 1151 11 up up correct
GNCA.US Genocea Biosciences Inc 20201013 0 2.51 2.65 2.45 2.65 283100 2.65 up up correct
GNFT.US Genfit SA 20201013 0 4.33 4.48 4.25 4.32 46900 4.32 down up incorrect
GNLN.US Greenlane Holdings Inc 20201013 0 2.88 3.11 2.84 2.98 276700 2.98 up up correct
GNPX.US Genprex Inc 20201013 0 3.807 4.05 3.75 3.95 777369 3.95 up up correct
GNSS.US Genasys Inc 20201013 0 6.54 6.7 6.5 6.54 190200 6.54
GNTX.US Gentex Corporation 20201013 0 27.43 27.63 27.25 27.33 1615176 26.9518 down down correct
GNTY.US Guaranty Bancshares Inc 20201013 0 27.06 27.205 25.5 26.81 5318 23.6504 down down correct
GNUS.US Genius Brands International Inc 20201013 0 1.5 1.53 1.4 1.45 54336700 1.45 down down correct
GO.US Grocery Outlet Holding Corp 20201013 0 42.42 42.99 42.37 42.55 728500 42.55 up up correct
GOCO.US GoHealth Inc 20201013 0 12.94 13.1316 12.5 12.66 851649 12.66 down down correct
GOEV.US Canoo Inc 20201013 0 10.49 10.4958 10.3 10.4 873703 10.4 down down correct
GOEVW.US Canoo Holdings Ltd 20201013 0 1.83 1.88 1.67 1.7705 388302 1.7705 down up incorrect
GOGL.US Golden Ocean Group Limited 20201013 0 3.77 3.82 3.76 3.76 173906 3.2075 down down correct
GOGO.US Gogo Inc 20201013 0 10 10.64 9.82 10.42 3211498 10.42 up up correct
GOOD.US Gladstone Commercial Corporation 20201013 0 17.51 17.52 17.1 17.25 137951 15.7486 down down correct
GOODN.US Gladstone Commercial Corporation 20201013 0 25.1 25.138 25.1 25.1 4500 23.2014
GOOG.US Alphabet Inc 20201013 0 1583.73 1590 1563.2 1571.68 1601043 1571.68 down up incorrect
GOOGL.US Alphabet Inc 20201013 0 1577.01 1585.16 1558.63 1567.07 1953609 1567.07 down down correct
GOSS.US Gossamer Bio Inc 20201013 0 9.436 10.74 8.22 10.09 10504000 10.09 up up correct
GOVX.US GeoVax Labs Inc 20201013 0 3.01 3.05 2.85 2.94 246688 2.94 down down correct
GOVXW.US GeoVax Labs Inc 20201013 0 0.87 0.87 0.81 0.82 935 0.82 down down correct
GP.US GreenPower Motor Company Inc 20201013 0 12.94 12.99 12.21 12.38 245809 12.38 down up incorrect
GPP.US Green Plains Partners LP 20201013 0 7.63 8 7.63 7.8 28408 7.2414 up down incorrect
GPRE.US Green Plains Inc 20201013 0 16.18 16.48 15.705 15.96 265504 15.96 down down correct
GPRO.US GoPro Inc 20201013 0 6.9 7.08 6.56 6.91 9049201 6.91 up down incorrect
GRAY.US Graybug Vision Inc 20201013 0 14.5 15.919 14.44 15.47 144800 15.47 up up correct
GRBK.US Green Brick Partners Inc 20201013 0 18.48 18.71 17.75 18.53 246644 18.53 up up correct
GRCY.US Greencity Acquisition Corporation 20201013 0 9.82 9.82 9.82 9.82 0 9.82
GRCYU.US Greencity Acquisition Corporation 20201013 0 10 10 10 10 200 10
GRCYW.US Greencity Acquisition Corporation 20201013 0 0.2048 0.2048 0.2048 0.2048 2 0.2048
GREE.US Greenidge Generation Holdings Inc 20201013 0 15.4783 16.6957 14.9565 16.4348 14881 16.4348 up up correct
GRFS.US Grifols S.A 20201013 0 18.41 18.62 18.41 18.5 1226002 17.8007 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20201013 0 25.37 25.37 25.37 25.37 0 23.7572
GRIL.US Muscle Maker Inc 20201013 0 1.59 1.609 1.55 1.57 279700 1.57 down up incorrect
GRIN.US Grindrod Shipping Holdings Ltd 20201013 0 4.1268 4.245 4.1101 4.225 10060 4.0166 up up correct
GRMN.US Garmin Ltd 20201013 0 98.74 99.325 98.02 98.81 395309 96.5174 up up correct
GRNQ.US Greenpro Capital Corp 20201013 0 1.45 1.475 1.38 1.45 451403 1.45
GRNV.US GreenVision Acquisition Corp 20201013 0 10.05 10.05 10.04 10.04 11100 10.04 down down correct
GROW.US U.S. Global Investors Inc 20201013 0 2.575 2.62 2.485 2.61 25597 2.5801 up up correct
GRPN.US Groupon Inc 20201013 0 21.05 21.46 20.65 21.11 584865 21.11 up up correct
GRTS.US Gritstone bio Inc 20201013 0 2.96 3.05 2.84 3.02 202780 3.02 up up correct
GRTX.US Galera Therapeutics Inc 20201013 0 11.87 12.65 11.76 12.52 44900 12.52 up up correct
GRUB.US Just Eat Takeaway.com N.V. American Depositary Shares 20201013 0 11.61 11.61 11.44 11.495 7988 22.99 down down correct
GRVY.US Gravity Co. Ltd 20201013 0 129.99 129.99 118.7569 124.69 58222 124.69 down down correct
GRWG.US GrowGeneration Corp 20201013 0 17.52 18.65 17.01 18.41 2551500 18.41 up up correct
GSBC.US Great Southern Bancorp Inc 20201013 0 40.12 43.02 38.5 38.59 33995 37.3817 down up incorrect
GSHD.US Goosehead Insurance Inc 20201013 0 96.05 98.13 95.63 96.6 75000 95.2989 up up correct
GSIT.US GSI Technology Inc 20201013 0 6.43 6.43 6.19 6.19 20271 6.19 down down correct
GSKY.US GreenSky Inc 20201013 0 5.04 5.27 5 5.19 489500 5.19 up up correct
GSM.US Ferroglobe PLC 20201013 0 0.625 0.642 0.6105 0.6272 332051 0.6272 up up correct
GSMG.US Glory Star New Media Group Holdings Limited 20201013 0 2.61 2.65 2.61 2.65 2700 2.65 up down incorrect
GSMGW.US Glory Star New Media Group Holdings Limited 20201013 0 0.0555 0.0556 0.0555 0.0556 797 0.0556 up up correct
GSRDX.US GSRDX 20201013 0 9.47 9.47 9.47 9.47 0 8.9223
GSREX.US GSREX 20201013 0 9.47 9.47 9.47 9.47 0 8.9883
GSRHX.US GSRHX 20201013 0 9.88 9.88 9.88 9.88 0 9.4461
GSRJX.US GSRJX 20201013 0 9.48 9.48 9.48 9.48 0 9.0785
GSRQX.US GSRQX 20201013 0 9.62 9.62 9.62 9.62 0 9.2021
GT.US The Goodyear Tire & Rubber Company 20201013 0 9.51 9.645 9.41 9.62 1701363 9.62 up up correct
GTBP.US GT Biopharma Inc 20201013 0 0.1861 0.245 0.1861 0.1997 33115 3.3949 up up correct
GTEC.US Greenland Technologies Holding Corporation 20201013 0 2.57 2.57 2.39 2.4 27114 2.4 down down correct
GTH.US Genetron Holdings Limited 20201013 0 11.365 11.66 11.18 11.55 45200 11.55 up up correct
GTHX.US G1 Therapeutics Inc 20201013 0 12.76 13.4 12.6 13.35 961900 13.35 up up correct
GTIM.US Good Times Restaurants Inc 20201013 0 1.7 1.73 1.64 1.64 21600 1.64 down up incorrect
GTX.US Garrett Motion Inc 20201013 0 3 3.06 2.92 3 448089 3
GTYH.US GTY Technology Holdings Inc 20201013 0 2.95 3 2.94 2.95 53500 2.95
GURE.US Gulf Resources Inc 20201013 0 5.28 5.555 5.2701 5.55 4503 5.55 up down incorrect
GVP.US GSE Systems Inc 20201013 0 1.03 1.08 1.01 1.02 99800 1.02 down down correct
GWGH.US GWG Holdings Inc 20201013 0 8.97 9.02 8.97 9.02 700 9.02 up up correct
GWRS.US Global Water Resources Inc 20201013 0 10.97 11.21 10.65 11.15 139470 10.9033 up up correct
GYRO.US Gyrodyne LLC 20201013 0 16.54 16.54 16.54 16.54 1 16.54
HA.US Hawaiian Holdings Inc 20201013 0 13.18 13.42 12.95 12.97 813283 12.97 down down correct
HAFC.US Hanmi Financial Corporation 20201013 0 8.88 8.88 8.62 8.71 138058 8.4062 down down correct
HAIN.US The Hain Celestial Group Inc 20201013 0 36.16 36.3 35.69 35.91 478728 35.91 down down correct
HALL.US Hallmark Financial Services Inc 20201013 0 2.79 2.82 2.68 2.71 163200 2.71 down down correct
HALO.US Halozyme Therapeutics Inc 20201013 0 28.45 29.13 28.26 28.27 755325 28.27 down down correct
HAPP.US Happiness Biotech Group Limited 20201013 0 1.79 1.81 1.78 1.79 80400 1.79
HARP.US Harpoon Therapeutics Inc 20201013 0 16.69 16.935 16.6 16.77 79600 16.77 up up correct
HAS.US Hasbro Inc 20201013 0 87.83 87.83 86.2245 86.89 644163 83.8045 down down correct
HAYN.US Haynes International Inc 20201013 0 18 18.08 17.57 17.6 103220 16.9994 down down correct
HBAN.US Huntington Bancshares Incorporated 20201013 0 9.92 9.92 9.55 9.56 6099905 9.0765 down down correct
HBCP.US Home Bancorp Inc 20201013 0 25.65 25.65 25.22 25.29 12163 24.4693 down down correct
HBIO.US Harvard Bioscience Inc 20201013 0 3.34 3.5 3.27 3.36 55882 3.36 up up correct
HBMD.US Howard Bancorp Inc 20201013 0 9.86 10.06 9.53 9.8 6389 9.8 down down correct
HBNC.US Horizon Bancorp Inc 20201013 0 11.94 11.94 11.44 11.49 147857 11.1535 down down correct
HBP.US Huttig Building Products Inc 20201013 0 2.41 2.45 2.36 2.4 18000 2.4 down down correct
HBT.US HBT Financial Inc 20201013 0 12.49 12.49 12.055 12.37 17800 11.801 down down correct
HCAT.US Health Catalyst Inc 20201013 0 35.12 35.64 33.95 34.76 295400 34.76 down down correct
HCCC.US Healthcare Capital Corp 20201013 0 3 3 3 3 0 3
HCCI.US Heritage 20201013 0 14.37 15.09 14.12 14.96 32100 14.96 up down incorrect
HCDI.US Harbor Custom Development Inc 20201013 0 5.2 5.33 5.059 5.15 6700 5.15 down down correct
HCKT.US The Hackett Group Inc 20201013 0 12.54 12.62 12.43 12.6 88911 12.2425 up down incorrect
HCM.US HUTCHMED (China) Limited 20201013 0 33.91 34.2 32.96 33.35 97500 33.35 down down correct
HCSG.US Healthcare Services Group Inc 20201013 0 23.5 23.87 23.45 23.76 342061 22.7839 up up correct
HDSN.US Hudson Technologies Inc 20201013 0 1.2 1.21 1.13 1.19 56100 1.19 down down correct
HEAR.US Turtle Beach Corporation 20201013 0 19.69 19.85 19.31 19.82 184200 19.82 up up correct
HEC.US Hudson Executive Investment Corp 20201013 0 9.75 9.8 9.75 9.8 20200 9.8 up down incorrect
HEES.US H&E Equipment Services Inc 20201013 0 22.61 22.97 22.25 22.31 149237 21.4396 down down correct
HELE.US Helen of Troy Limited 20201013 0 198.51 202.12 198.21 201.71 274735 201.71 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20201013 0 3.23 3.46 3.16 3.42 229282 3.42 up down incorrect
HEXO.US HEXO Corp. Common Shares 20201013 0 0.7968 0.8 0.7626 0.7717 5123478 3.0868 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20201013 0 22.76 22.76 22.76 22.76 1300 11.0692
HFFG.US HF Foods Group Inc 20201013 0 7.42 7.46 7.22 7.39 65300 7.39 down down correct
HFWA.US Heritage Financial Corporation 20201013 0 20.68 20.68 20.18 20.4 118313 19.5732 down down correct
HGBL.US Heritage Global Inc 20201013 0 1.93 1.94 1.82 1.85 162389 1.85 down down correct
HGEN.US Humanigen Inc 20201013 0 12.63 12.9108 11.78 12.03 569783 12.03 down up incorrect
HGSH.US China HGS Real Estate Inc 20201013 0 1.09 1.09 1.03 1.04 11347 1.04 down down correct
HHR.US HeadHunter Group PLC 20201013 0 23.72 23.75 23 23.11 109300 22.7721 down down correct
HIBB.US Hibbett Inc 20201013 0 53.75 54.97 52.51 53.68 393110 53.1964 down up incorrect
HIFS.US Hingham Institution for Savings 20201013 0 204.69 204.69 196 198.02 6790 195.9951 down down correct
HIHO.US Highway Holdings Limited 20201013 0 3.25 3.4599 3.16 3.36 44357 3.1937 up up correct
HIMX.US Himax Technologies Inc 20201013 0 3.76 3.785 3.71 3.73 597401 3.6627 down down correct
HITI.US High Tide Inc. Common Shares 20201013 0 0.17 0.175 0.16 0.165 347769 0.165 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20201013 0 0.3629 0.3659 0.3299 0.3408 2005154 0.3408 down down correct
HJLI.US Hancock Jaffe Laboratories Inc 20201013 0 0.379 0.3851 0.37 0.3799 1242529 9.4975 up down incorrect
HLBZ.US Helbiz Inc 20201013 0 10.05 10.05 10.04 10.04 11138 10.04 down up incorrect
HLBZW.US Helbiz Inc 20201013 0 0.52 0.55 0.5 0.521 27450 0.521 up up correct
HLG.US Hailiang Education Group Inc 20201013 0 57.9 57.9 56.205 57.11 4400 57.11 down down correct
HLIT.US Harmonic Inc 20201013 0 6.45 6.51 6.35 6.49 800666 6.49 up up correct
HLNE.US Hamilton Lane Incorporated 20201013 0 69.4 69.825 68.945 69 480483 67.6971 down down correct
HMHC.US Houghton Mifflin Harcourt Company 20201013 0 2.65 2.69 2.57 2.65 1479325 2.65
HMNF.US HMN Financial Inc 20201013 0 13.6 13.6 13.6 13.6 2116 13.6
HMST.US HomeStreet Inc 20201013 0 29.51 29.51 28.7709 29.07 87631 28.2642 down down correct
HMTV.US Hemisphere Media Group Inc 20201013 0 8.93 9.05 8.79 8.98 15400 8.98 up up correct
HNNA.US Hennessy Advisors Inc 20201013 0 8.573 8.6 8.57 8.57 3784 7.9817 down down correct
HNRG.US Hallador Energy Company 20201013 0 0.72 0.74 0.7 0.715 218900 0.715 down down correct
HOFT.US Hooker Furniture Corporation 20201013 0 29.53 30.14 29.15 30.07 61357 29.1832 up up correct
HOFV.US Hall of Fame Resort & Entertainment Company 20201013 0 2.581 2.581 2.31 2.4 74000 2.4 down down correct
HOFVW.US Hall of Fame Village LLC 20201013 0 0.2696 0.2899 0.26 0.2783 68783 0.2783 up up correct
HOLI.US Hollysys Automation Technologies Ltd 20201013 0 12.02 12.09 11.75 11.83 433687 11.6359 down up incorrect
HOLX.US Hologic Inc 20201013 0 68.25 68.49 67.4202 67.67 1781656 67.67 down up incorrect
HON.US Honeywell International Inc 20201013 0 173.93 174.935 170.52 171.55 2315273 167.8912 down down correct
HONE.US HarborOne Bancorp Inc 20201013 0 8.675 8.99 8.675 8.83 151902 8.7126 up up correct
HOOK.US HOOKIPA Pharma Inc 20201013 0 9.84 9.98 9.72 9.94 33500 9.94 up up correct
HOPE.US Hope Bancorp Inc 20201013 0 8.11 8.15 7.9 7.93 749159 7.4762 down down correct
HOTH.US Hoth Therapeutics Inc 20201013 0 1.85 1.88 1.85 1.86 93900 1.86 up up correct
HPK.US HighPeak Energy Inc 20201013 0 6.34 6.7 6.25 6.6 3200 6.5268 up down incorrect
HPKEW.US HighPeak Energy Inc 20201013 0 1.1 1.1 1.1 1.1 0 1.1
HQI.US HireQuest Inc 20201013 0 7.67 7.67 7.61 7.61 1700 7.4733 down up incorrect
HQY.US HealthEquity Inc 20201013 0 55.71 56.34 53.58 55.6 701485 55.6 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20201013 0 33.81 35.865 33.61 35.12 156400 35.12 up up correct
HROW.US Harrow Health Inc 20201013 0 5.66 5.87 5.645 5.84 46982 5.84 up up correct
HRTX.US Heron Therapeutics Inc 20201013 0 15.33 15.83 15.265 15.72 460563 15.72 up up correct
HRZN.US Horizon Technology Finance Corporation 20201013 0 13 13.17 13 13.14 98100 11.8998 up up correct
HSAQ.US Health Sciences Acquisitions Corporation 2 20201013 0 11.13 11.3 10.95 10.95 7700 10.95 down down correct
HSDT.US Helius Medical Technologies Inc 20201013 0 0.431 0.445 0.431 0.4401 90585 15.4035 up down incorrect
HSIC.US Henry Schein Inc 20201013 0 59.32 60.1 59.1 59.66 616701 59.66 up up correct
HSII.US Heidrick & Struggles International Inc 20201013 0 21.89 22.29 21.46 21.92 99011 21.4698 up down incorrect
HSKA.US Heska Corporation 20201013 0 104.79 106.49 104.34 106.49 24100 106.49 up up correct
HSON.US Hudson Global Inc 20201013 0 9.88 10.16 9.77 9.94 2000 9.94 up up correct
HSQBX.US HSQBX 20201013 0 24.99 24.99 24.99 24.99 0 24.4577
HSQIX.US Henderson International Select Equity I 20201013 0 25.04 25.04 25.04 25.04 0 24.2845
HST.US Host Hotels & Resorts Inc 20201013 0 11.56 11.56 11.13 11.17 9583402 11.17 down down correct
HSTM.US HealthStream Inc 20201013 0 21.39 21.566 21.03 21.29 68062 21.29 down down correct
HSTO.US Histogen Inc 20201013 0 1.89 1.92 1.85 1.9 22296 1.9 up up correct
HTBI.US HomeTrust Bancshares Inc 20201013 0 14.95 15.185 14.55 14.75 54087 14.5083 down down correct
HTBK.US Heritage Commerce Corp 20201013 0 7.29 7.29 6.99 7.01 186482 6.5689 down down correct
HTBX.US Heat Biologics Inc 20201013 0 1.23 1.35 1.23 1.31 1030269 9.17 up up correct
HTGM.US HTG Molecular Diagnostics Inc 20201013 0 0.3257 0.33 0.314 0.327 67442 4.905 up down incorrect
HTHT.US Huazhu Group Limited 20201013 0 43.4 43.855 42.67 42.85 1216847 42.85 down down correct
HTIA.US Healthcare Trust Inc 20201013 0 22.1 23 21.73 21.74 10600 20.1744 down up incorrect
HTLD.US Heartland Express Inc 20201013 0 19.94 20.16 19.72 19.77 297118 19.0968 down down correct
HTLF.US Heartland Financial USA Inc 20201013 0 34.09 34.2267 33.07 33.3 64523 32.4844 down up incorrect
HTLFP.US Heartland Financial USA Inc 20201013 0 27.15 27.22 27.15 27.22 5800 25.5672 up up correct
HTOO.US Fusion Fuel Green PLC 20201013 0 11.65 11.86 11.38 11.5 62441 11.5 down down correct
HUBG.US Hub Group Inc 20201013 0 54.25 54.99 53.58 54.05 176810 54.05 down up incorrect
HUGE.US FSD Pharma Inc 20201013 0 2.65 2.7 2.63 2.65 55443 2.65
HUIZ.US Huize Holding Limited 20201013 0 7.92 7.92 7.8 7.8 398 7.8 down down correct
HURC.US Hurco Companies Inc 20201013 0 29.055 29.85 28.7595 29.03 29263 28.5318 down down correct
HURN.US Huron Consulting Group Inc 20201013 0 42.67 43.445 41.59 41.99 77749 41.99 down down correct
HUSN.US Hudson Capital Inc 20201013 0 0.528 0.548 0.48 0.482 697523 2.41 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20201013 0 0.8021 0.85 0.76 0.7763 153990 0.7763 down down correct
HVBC.US HV Bancorp Inc 20201013 0 13.235 13.235 12.95 13.235 400 13.235
HWBK.US Hawthorn Bancshares Inc 20201013 0 17.8077 17.8365 17.6058 17.6058 2202 17.0607 down up incorrect
HWC.US Hancock Whitney Corporation 20201013 0 22.11 22.129 21.42 21.49 287390 20.7909 down down correct
HWCPZ.US HWCPZ 20201013 0 27.06 27.1 27.02 27.09 6900 25.2257 up down incorrect
HWKN.US Hawkins Inc 20201013 0 49.16 50.61 48.89 50.34 52564 24.6914 up down incorrect
HX.US Xiaobai Maimai Inc 20201013 0 2.09 2.25 1.91 2.08 692303 2.08 down down correct
HYAC.US Haymaker Acquisition Corp. III 20201013 0 10.01 10.04 10 10.01 2580000 10.01
HYACU.US Haymaker Acquisition Corp. III 20201013 0 10.45 10.45 10.45 10.45 0 10.45
HYACW.US Haymaker Acquisition Corp. III 20201013 0 0.91 0.985 0.9 0.9 42071 0.9 down down correct
HYMC.US Hycroft Mining Holding Corporation 20201013 0 7.23 7.37 7.07 7.25 65600 7.25 up down incorrect
HYMCL.US Hycroft Mining Holding Corporation 20201013 0 1.4 1.5 1.4 1.5 12500 1.5 up down incorrect
HYMCW.US Hycroft Mining Holding Corporation 20201013 0 1.3 1.4 1.29 1.3301 32300 1.3301 up up correct
HYMCZ.US Hycroft Mining Holding Corporation 20201013 0 0.4 0.4199 0.311 0.36 54955 0.36 down down correct
HYRE.US HyreCar Inc 20201013 0 4.13 4.19 3.84 4.06 186800 4.06 down down correct
HZNP.US Horizon Therapeutics Public Limited Company 20201013 0 81.56 82.06 79.61 80.11 1947855 80.11 down down correct
IART.US Integra LifeSciences Holdings Corporation 20201013 0 49.29 49.495 48.21 48.24 350916 48.24 down down correct
IBCP.US Independent Bank Corporation 20201013 0 14.33 14.33 13.77 13.88 42947 13.1883 down down correct
IBEX.US IBEX Limited 20201013 0 17.45 18.18 17.356 17.97 91500 17.97 up up correct
IBKR.US Interactive Brokers Group Inc 20201013 0 51.45 51.88 50.73 50.77 364277 50.3867 down down correct
IBOC.US International Bancshares Corporation 20201013 0 28.29 29.27 27.93 28.09 87804 27.2969 down up incorrect
IBTX.US Independent Bank Group Inc 20201013 0 48.09 48.44 47.41 48.19 300574 47.0328 up down incorrect
ICAD.US iCAD Inc 20201013 0 9.61 10.07 9.45 9.8 97000 9.8 up down incorrect
ICBK.US County Bancorp Inc 20201013 0 19.7826 20 19.77 19.86 3541 19.4991 up up correct
ICCC.US ImmuCell Corporation 20201013 0 5.9 6.39 5.88 6.07 66100 6.07 up up correct
ICCH.US ICC Holdings Inc 20201013 0 12.5 12.5 12.5 12.5 0 12.5
ICFI.US ICF International Inc 20201013 0 68.3 68.99 67.825 68.1 65403 67.5715 down down correct
ICHR.US Ichor Holdings Ltd 20201013 0 26.62 26.93 25.95 26.04 287600 26.04 down down correct
ICLK.US iClick Interactive Asia Group Limited 20201013 0 7.7 7.8 7.49 7.63 1195200 7.63 down down correct
ICLR.US ICON Public Limited Company 20201013 0 212.4 214.13 209.67 211.72 244657 211.72 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20201013 0 2.93 3.22 2.93 3.0899 28213 2.8253 up up correct
ICPT.US Intercept Pharmaceuticals Inc 20201013 0 33.85 35.8499 33.25 35 1554623 35 up up correct
ICUI.US ICU Medical Inc 20201013 0 196.15 199.45 193.67 199.13 112258 199.13 up up correct
IDCC.US InterDigital Inc 20201013 0 61.254 61.27 59.59 59.73 164139 58.52 down down correct
IDEX.US Ideanomics Inc 20201013 0 0.99 0.999 0.97 0.9753 1964710 0.9753 down down correct
IDN.US Intellicheck Inc 20201013 0 7.13 7.5 7.11 7.46 113632 7.46 up down incorrect
IDRA.US Idera Pharmaceuticals Inc 20201013 0 2.33 2.33 2.21 2.32 77200 2.32 down down correct
IDXX.US IDEXX Laboratories Inc 20201013 0 421.81 424.8 415.03 421.42 408640 421.42 down down correct
IDYA.US IDEAYA Biosciences Inc 20201013 0 13.83 14.069 13.39 13.87 50600 13.87 up up correct
IEA.US Infrastructure and Energy Alternatives Inc 20201013 0 6.89 8.19 6.85 7.77 1107100 7.77 up up correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20201013 0 0.36 0.47 0.36 0.4599 160585 0.4599 up up correct
IEP.US Icahn Enterprises L.P 20201013 0 50.99 51.27 50.28 50.79 66846 42.3573 down down correct
IESC.US IES Holdings Inc 20201013 0 37.58 37.79 37.17 37.44 20400 37.44 down up incorrect
IFMK.US iFresh Inc 20201013 0 0.73 0.75 0.716 0.73 44000 0.73
IFRX.US InflaRx N.V 20201013 0 4.8 4.9 4.75 4.81 148466 4.81 up up correct
IGACU.US IG Acquisition Corp 20201013 0 9.95 9.95 9.95 9.95 8300 9.95
IGIC.US International General Insurance Holdings Ltd 20201013 0 7.71 7.91 7.53 7.71 2100 7.4184
IGMS.US IGM Biosciences Inc 20201013 0 76.19 82.743 76.19 80.8 100700 80.8 up up correct
IHRT.US iHeartMedia Inc 20201013 0 8.31 8.3616 7.91 8 821684 8 down down correct
III.US Information Services Group Inc 20201013 0 2.08 2.1 2.05 2.07 91966 2.043 down up incorrect
IIIV.US i3 Verticals Inc 20201013 0 27.16 27.36 26.18 26.3 232200 26.3 down up incorrect
IIN.US IntriCon Corporation 20201013 0 13.75 13.85 13.61 13.77 19900 13.77 up up correct
IIVI.US II 20201013 0 45.05 46.25 44.755 45.46 685948 45.46 up up correct
IIVIP.US II 20201013 0 208.09 208.09 207.52 207.52 800 197.0046 down down correct
IKNX.US IKONICS Corporation 20201013 0 3.41 3.49 3.41 3.43 8762 3.43 up up correct
ILMN.US Illumina Inc 20201013 0 341.87 346.5 337.53 345.14 1731666 345.14 up up correct
ILPT.US Industrial Logistics Properties Trust 20201013 0 22.75 22.82 22.37 22.4 210227 21.1866 down down correct
IMAB.US I 20201013 0 40.22 41.47 39.585 40.89 177900 40.89 up up correct
IMAC.US IMAC Holdings Inc 20201013 0 0.8451 0.95 0.84 0.9244 566346 0.9244 up up correct
IMACW.US IMAC Holdings Inc 20201013 0 0.17 0.17 0.17 0.17 100 0.17
IMBI.US iMedia Brands Inc 20201013 0 6.21 6.21 6 6.01 34100 6.01 down down correct
IMCC.US IM Cannabis Corp 20201013 0 1.7 1.8 1.65 1.7 400028 1.7
IMGN.US ImmunoGen Inc 20201013 0 4.65 5.04 4.5727 5.02 3659272 5.02 up up correct
IMKTA.US Ingles Markets Incorporated 20201013 0 37.81 38.43 37.54 38.31 59163 37.8603 up up correct
IMMP.US Immutep Limited 20201013 0 1.7 1.72 1.68 1.72 31599 1.72 up up correct
IMMR.US Immersion Corporation 20201013 0 7.12 7.2 6.96 7.12 240209 7.12
IMNM.US Immunome Inc 20201013 0 13.75 14.2 13.75 13.95 5400 13.95 up down incorrect
IMOS.US ChipMOS TECHNOLOGIES INC 20201013 0 19.7785 19.8883 19.71 19.88 6354 19.1433 up down incorrect
IMRA.US IMARA Inc 20201013 0 19.49 19.97 19.41 19.84 7600 19.84 up down incorrect
IMRN.US Immuron Limited 20201013 0 8.29 8.8 8.1 8.19 78203 8.19 down down correct
IMRNW.US Immuron Ltd 20201013 0 1.65 1.65 1.65 1.65 102 1.65
IMTE.US Integrated Media Technology Limited 20201013 0 3.83 3.92 3.773 3.85 5822 3.85 up up correct
IMTX.US Immatics N.V 20201013 0 12.25 12.48 11.38 11.71 180900 11.71 down down correct
IMTXW.US immatics biotechnologies GmbH 20201013 0 3.11 3.15 2.98 3 111716 3 down down correct
IMUX.US Immunic Inc 20201013 0 20.7 20.7 19 19.3 338893 19.3 down up incorrect
IMV.US IMV Inc 20201013 0 3.84 3.85 3.66 3.76 224700 3.76 down down correct
IMVT.US Immunovant Inc 20201013 0 41.95 43.94 41.845 43.09 518800 43.09 up up correct
IMXI.US International Money Express Inc 20201013 0 14.28 14.85 14.031 14.61 350500 14.61 up up correct
INBK.US First Internet Bancorp 20201013 0 17.73 17.83 17.485 17.72 23710 17.5831 down down correct
INBKZ.US INBKZ 20201013 0 24.99 24.99 24.99 24.99 100 23.2671
INBX.US Inhibrx Inc 20201013 0 18.7 19.535 18.11 18.9 20900 18.9 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20201013 0 1.04 1.04 1.04 1.04 1337 1.04
INCY.US Incyte Corporation 20201013 0 97.26 98.12 96.09 97.08 1033299 97.08 down down correct
INDB.US Independent Bank Corp 20201013 0 53.77 54.71 52.9 53.21 82121 51.6138 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20201013 0 10.07 10.08 10.03 10.08 5900 10.08 up up correct
INDP.US Indaptus Therapeutics Inc 20201013 0 20.72 21.04 19.84 20.48 22256 20.48 down down correct
INDT.US INDUS Realty Trust Inc 20201013 0 60.02 60.02 59.75 59.75 800 57.8536 down down correct
INFI.US Infinity Pharmaceuticals Inc 20201013 0 1.16 1.17 1.16 1.16 248566 1.16
INFN.US Infinera Corporation 20201013 0 6.7 6.79 6.645 6.7 696069 6.7
INGN.US Inogen Inc 20201013 0 31.48 31.7 30.8 31.29 157416 31.29 down down correct
INMB.US INmune Bio Inc 20201013 0 9.56 10.21 9.25 9.51 114300 9.51 down down correct
INMD.US InMode Ltd 20201013 0 42.879 44.85 41.35 41.69 9737332 20.845 down down correct
INO.US Inovio Pharmaceuticals Inc 20201013 0 12.44 13.08 12.4103 12.82 8994799 12.82 up up correct
INOD.US Innodata Inc 20201013 0 3.05 3.15 2.79 2.85 67500 2.85 down up incorrect
INOV.US Inovalon Holdings Inc 20201013 0 27.16 27.49 27.01 27.16 417557 27.16
INPX.US Inpixon 20201013 0 1.1 1.11 1.08 1.1 880336 1.1
INSE.US Inspired Entertainment Inc 20201013 0 3.7 4.22 3.595 4.22 187151 4.22 up up correct
INSG.US Inseego Corp 20201013 0 10.3 10.36 10.04 10.26 1339500 10.26 down down correct
INSM.US Insmed Incorporated 20201013 0 36.03 37.41 35.96 36.07 565031 36.07 up down incorrect
INTC.US Intel Corporation 20201013 0 54.27 54.29 53.62 53.83 20005769 52.0925 down down correct
INTG.US The InterGroup Corporation 20201013 0 30 30 30 30 100 30
INTU.US Intuit Inc 20201013 0 352.67 353.74 347.5131 349.59 1118898 347.6807 down up incorrect
INTZ.US Intrusion Inc 20201013 0 10.77 11.4 10.5 10.89 120348 10.89 up down incorrect
INVA.US Innoviva Inc 20201013 0 10.58 10.8 10.44 10.78 509145 10.78 up down incorrect
INVE.US Identiv Inc 20201013 0 6.44 6.56 6.3648 6.48 33756 6.48 up up correct
INVO.US INVO Bioscience Inc 20201013 0 4.2 4.2 3.75 4.05 6191 6.48 down down correct
INVZ.US Innoviz Technologies Ltd 20201013 0 9.825 9.825 9.75 9.82 4593 9.82 down down correct
INZY.US Inozyme Pharma Inc 20201013 0 23.69 23.69 21.43 21.7 64700 21.7 down down correct
IONM.US Assure Holdings Corp. Common Stock 20201013 0 0.74 0.83 0.693 0.8 132100 0.8 up up correct
IONS.US Ionis Pharmaceuticals Inc 20201013 0 47.5 48.33 47.23 47.97 1534746 47.97 up up correct
IOSP.US Innospec Inc 20201013 0 67.81 68.81 66.83 67.2 104360 65.9699 down down correct
IOVA.US Iovance Biotherapeutics Inc 20201013 0 30.85 32.55 30.59 32.44 1727321 32.44 up down incorrect
IPA.US ImmunoPrecise Antibodies Ltd 20201013 0 2.09 2.09 1.75 1.79 381266 1.79 down down correct
IPAR.US Inter Parfums Inc 20201013 0 41.48 41.83 41.18 41.65 88049 41.1177 up up correct
IPDN.US Professional Diversity Network Inc 20201013 0 1.06 1.23 1.06 1.13 849413 1.13 up up correct
IPGP.US IPG Photonics Corporation 20201013 0 182.3 185.8094 181.45 183.85 221042 183.85 up up correct
IPHA.US Innate Pharma S.A 20201013 0 3.88 4.103 3.88 4.06 5100 4.06 up up correct
IPLDP.US Interstate Power and Light Company 20201013 0 26.03 26.2 26.03 26.2 3800 24.6264 up up correct
IPWR.US Ideal Power Inc 20201013 0 7.41 7.41 6.9 6.9 18497 6.9 down up incorrect
IQ.US iQIYI Inc 20201013 0 23.62 23.8 23.27 23.45 3039800 23.45 down down correct
IRBT.US iRobot Corporation 20201013 0 88.62 90.79 88.4 90.27 449592 90.27 up up correct
IRCP.US IRSA Propiedades Comerciales S.A 20201013 0 7.685 7.79 7.685 7.79 573 5.7144 up up correct
IRDM.US Iridium Communications Inc 20201013 0 29 29.015 28.22 28.63 883310 28.63 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20201013 0 87.4 88.8 87.4 88.8 194 88.8 up up correct
IRIX.US IRIDEX Corporation 20201013 0 2.035 2.05 2.02 2.035 11953 2.035
IRMD.US IRadimed Corporation 20201013 0 22.015 22.18 21.84 22.06 22261 22.06 up up correct
IROQ.US IF Bancorp Inc 20201013 0 15.75 15.75 15.75 15.75 237 15.513
IRTC.US iRhythm Technologies Inc 20201013 0 258.3 259.375 253.42 257.95 223500 257.95 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20201013 0 10.5 10.7 10.05 10.06 3509855 10.06 down down correct
ISBC.US Investors Bancorp Inc 20201013 0 7.83 7.87 7.665 7.72 922889 7.3129 down up incorrect
ISEE.US IVERIC bio Inc 20201013 0 5.77 6.02 5.72 5.96 491334 5.96 up down incorrect
ISIG.US Insignia Systems Inc 20201013 0 0.6834 0.7053 0.66 0.7051 2132 4.9357 up down incorrect
ISRG.US Intuitive Surgical Inc 20201013 0 755.92 761.05 749.73 755.35 544556 251.7833 down down correct
ISSC.US Innovative Solutions and Support Inc 20201013 0 6.45 6.65 6.4 6.5 7161 6.0833 up up correct
ISTR.US Investar Holding Corporation 20201013 0 13.7 14.17 13.55 13.97 23140 13.77 up up correct
ISUN.US iSun Inc 20201013 0 9.72 10.17 8.8 9 2479541 9 down down correct
ITCI.US Intra 20201013 0 25.9 26.75 25.755 26 666514 26 up up correct
ITI.US Iteris Inc 20201013 0 4.31 4.37 4.28 4.28 107600 4.28 down down correct
ITIC.US Investors Title Company 20201013 0 152 154.29 150.46 154.08 3152 129.3596 up up correct
ITMR.US Itamar Medical Ltd 20201013 0 21.46 22.25 21.46 21.9 23300 21.9 up up correct
ITOS.US iTeos Therapeutics Inc 20201013 0 23.38 23.82 22.76 23 54200 23 down up incorrect
ITRI.US Itron Inc 20201013 0 68.23 69.2 68.16 68.86 349514 68.86 up up correct
ITRM.US Iterum Therapeutics plc 20201013 0 0.93 0.97 0.925 0.95 520500 0.95 up up correct
ITRN.US Ituran Location and Control Ltd 20201013 0 13.94 14.31 13.65 14 31986 13.4872 up up correct
IVA.US Inventiva S.A 20201013 0 14.39 14.58 13.75 13.78 156000 13.78 down down correct
IVAC.US Intevac Inc 20201013 0 5.56 5.67 5.37 5.49 43638 5.49 down down correct
IZEA.US IZEA Worldwide Inc 20201013 0 0.95 0.9598 0.925 0.94 797129 0.94 down down correct
JACK.US Jack in the Box Inc 20201013 0 84.67 86.16 84.14 84.64 314063 82.8452 down down correct
JAGX.US Jaguar Health Inc 20201013 0 0.315 0.319 0.3026 0.315 4088092 0.945
JAKK.US JAKKS Pacific Inc 20201013 0 4.56 4.89 4.3 4.39 881151 4.39 down down correct
JAMF.US Jamf Holding Corp 20201013 0 35 35.65 34.87 35.31 253100 35.31 up up correct
JAN.US JanOne Inc 20201013 0 4.26 4.29 4.22 4.27 4012 4.27 up down incorrect
JAZZ.US Jazz Pharmaceuticals plc 20201013 0 153.9 154.71 150.73 152.09 527771 152.09 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20201013 0 137 139.61 137 138.49 876136 137.2192 up up correct
JBLU.US JetBlue Airways Corporation 20201013 0 12.15 12.265 12.01 12.14 6569607 12.14 down up incorrect
JBSS.US John B. Sanfilippo & Son Inc 20201013 0 76.85 77.18 76 76.66 52306 72.7242 down down correct
JCS.US Communications Systems Inc 20201013 0 3.99 3.99 3.93 3.97 6816 2.3237 down down correct
JCTCF.US Jewett 20201013 0 8.3 8.45 8.3 8.3 1500 8.3
JD.US JD.com Inc 20201013 0 84.1 84.345 82.13 82.61 12402310 82.61 down down correct
JFIN.US Jiayin Group Inc 20201013 0 2.94 2.98 2.89 2.92 118600 2.92 down down correct
JFU.US 9F Inc 20201013 0 0.908 0.916 0.88 0.88 428600 0.88 down down correct
JG.US Aurora Mobile Limited 20201013 0 1.51 1.51 1.44 1.45 12300 1.45 down down correct
JJSF.US J & J Snack Foods Corp 20201013 0 132.93 133.34 130.59 131.82 89854 129.3215 down down correct
JKHY.US Jack Henry & Associates Inc 20201013 0 164.59 166.22 161.64 161.91 472749 159.5754 down up incorrect
JMPNZ.US JMPNZ 20201013 0 21.595 21.7 21.595 21.65 600 20.1909 up up correct
JNCE.US Jounce Therapeutics Inc 20201013 0 9.9 10.38 9.84 10.33 171400 10.33 up down incorrect
JOBS.US 51job Inc 20201013 0 76.43 76.93 75.93 75.98 147510 75.98 down down correct
JOUT.US Johnson Outdoors Inc 20201013 0 89.1 90.04 88.481 88.88 22173 88.1924 down down correct
JRJC.US China Finance Online Co. Limited 20201013 0 8.35 9.6 8.31 8.85 120800 8.85 up up correct
JRSH.US Jerash Holdings (US) Inc 20201013 0 4.64 4.64 4.635 4.64 1888 4.4617
JRVR.US James River Group Holdings Ltd 20201013 0 48.62 48.67 46.39 47.14 91729 45.2202 down up incorrect
JSM.US Navient Corporation SR NT 6% 121543 20201013 0 22.18 22.5494 22.18 22.45 16531 21.1122 up up correct
JVA.US Coffee Holding Co. Inc 20201013 0 3.36 3.58 3.36 3.46 6200 3.46 up down incorrect
JYNT.US The Joint Corp 20201013 0 18.87 18.96 18.49 18.52 23577 18.52 down down correct
KALA.US Kala Pharmaceuticals Inc 20201013 0 8.2 8.568 8.04 8.54 954300 8.54 up up correct
KALU.US Kaiser Aluminum Corporation 20201013 0 60.52 61.17 59.76 60 81958 58.2098 down down correct
KALV.US KalVista Pharmaceuticals Inc 20201013 0 13.12 14.27 12.83 13.81 86407 13.81 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20201013 0 6.48 7.038 6.33 6.42 2986 6.42 down down correct
KBAL.US Kimball International Inc 20201013 0 11.07 11.0921 10.91 10.99 162299 10.5836 down down correct
KBNT.US Kubient Inc 20201013 0 2.82 2.826 2.75 2.75 61400 2.75 down down correct
KBNTW.US Kubient Inc 20201013 0 0.8523 0.8523 0.84 0.85 3400 0.85 down up incorrect
KBSF.US KBS Fashion Group Limited 20201013 0 2.1 2.34 2.04 2.16 174056 2.16 up up correct
KC.US Kingsoft Cloud Holdings Limited 20201013 0 31.782 32 31 31.35 702000 31.35 down down correct
KDMN.US Kadmon Holdings Inc 20201013 0 3.89 4.05 3.86 3.99 2018400 3.99 up up correct
KDNY.US Chinook Therapeutics Inc 20201013 0 16.61 17.83 16.27 17.6 143600 17.6 up up correct
KDP.US Keurig Dr Pepper Inc 20201013 0 29.61 30.015 29.54 29.83 4424218 29.2451 up down incorrect
KE.US Kimball Electronics Inc 20201013 0 12.42 12.46 12.06 12.08 20900 12.08 down down correct
KELYA.US Kelly Services Inc 20201013 0 18.49 18.97 18.18 18.38 104195 18.2845 down down correct
KELYB.US Kelly Services Inc 20201013 0 19.98 19.98 18.3629 18.52 4554 18.4767 down down correct
KEQU.US Kewaunee Scientific Corporation 20201013 0 8.62 8.7 8.62 8.65 2100 8.65 up up correct
KERN.US Akerna Corp 20201013 0 4.7 4.98 4.5005 4.83 401959 4.83 up up correct
KERNW.US Akerna Corp 20201013 0 0.438 0.47 0.405 0.405 5573 0.405 down down correct
KFFB.US Kentucky First Federal Bancorp 20201013 0 6.16 6.16 6.15 6.15 2035 5.7092 down down correct
KFRC.US Kforce Inc 20201013 0 37.115 37.61 36.62 37.47 107787 36.7031 up up correct
KHC.US The Kraft Heinz Company 20201013 0 31.67 32.46 31.52 32.41 7447213 30.7207 up up correct
KIDS.US OrthoPediatrics Corp 20201013 0 45.52 47.23 44.94 46.24 116300 46.24 up up correct
KINS.US Kingstone Companies Inc 20201013 0 6.11 6.11 6.01 6.03 2324 5.8508 down down correct
KIRK.US Kirkland's Inc 20201013 0 10.74 12.05 10.521 11.8 1595643 11.8 up up correct
KLAC.US KLA Corporation 20201013 0 215.9 221.66 214.09 219.94 944261 216.5717 up up correct
KLDO.US Kaleido Biosciences Inc 20201013 0 10.48 10.96 10.26 10.56 118900 10.56 up up correct
KLIC.US Kulicke and Soffa Industries Inc 20201013 0 25.13 27.66 25.1 27.47 797631 27.0627 up up correct
KLXE.US KLX Energy Services Holdings Inc 20201013 0 4.48 4.85 4.4202 4.6 117950 4.6 up up correct
KMDA.US Kamada Ltd 20201013 0 7.82 8.21 7.82 7.96 371500 7.96 up up correct
KMPH.US KemPharm Inc 20201013 0 0.6951 0.728 0.695 0.7005 14769 11.208 up up correct
KNDI.US Kandi Technologies Group Inc 20201013 0 7.66 7.66 7.32 7.45 1137222 7.45 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20201013 0 21 21 20.13 20.62 329900 20.62 down down correct
KNSL.US Kinsale Capital Group Inc 20201013 0 212.55 214 209.41 210.98 82180 210.4985 down down correct
KOD.US Kodiak Sciences Inc 20201013 0 74.25 76.5 73.35 76.48 397700 76.48 up up correct
KOPN.US Kopin Corporation 20201013 0 1.42 1.49 1.4 1.44 251300 1.44 up up correct
KOR.US Corvus Gold Inc 20201013 0 2.98 2.98 2.7 2.71 491822 2.71 down down correct
KOSS.US Koss Corporation 20201013 0 2.19 2.29 2.1215 2.19 12959 2.19
KPLT.US Katapult Holdings Inc 20201013 0 10.01 10.01 10.01 10.01 0 10.01
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20201013 0 1.1 1.1 1.1 1.1 50 1.1
KPRX.US Kiora Pharmaceuticals Inc 20201013 0 3.889 3.899 3.8 3.89 4400 3.89 up up correct
KPTI.US Karyopharm Therapeutics Inc 20201013 0 14.8 17.2 14.8 15.75 1514628 15.75 up up correct
KRKR.US 36Kr Holdings Inc 20201013 0 2.63 2.917 2.63 2.7 22100 2.7 up up correct
KRMD.US Repro Med Systems Inc 20201013 0 6.9 6.93 6.683 6.74 253778 6.74 down up incorrect
KRNT.US Kornit Digital Ltd 20201013 0 69.52 73.18 69.29 72.6 345244 72.6 up up correct
KRNY.US Kearny Financial Corp 20201013 0 8.09 8.09 7.8544 7.9 174921 7.5975 down down correct
KRON.US Kronos Bio Inc 20201013 0 29.63 30.5 28.5001 29.29 586261 29.29 down down correct
KROS.US Keros Therapeutics Inc 20201013 0 48.28 49.97 46.88 46.97 49400 46.97 down up incorrect
KRTX.US Karuna Therapeutics Inc 20201013 0 79.28 80.72 78.54 80.23 164723 80.23 up down incorrect
KRUS.US Kura Sushi USA Inc 20201013 0 14.62 15 14.265 14.41 27900 14.41 down up incorrect
KRYS.US Krystal Biotech Inc 20201013 0 51.85 52.205 49.23 50.97 65700 50.97 down down correct
KSPN.US Kaspien Holdings Inc 20201013 0 9.5 9.81 9.5 9.6596 1119 9.6596 up up correct
KTCC.US Key Tronic Corporation 20201013 0 9.36 9.36 9.1 9.16 14000 9.16 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20201013 0 20.98 21.21 20.77 20.96 682591 20.96 down up incorrect
KTRA.US Kintara Therapeutics Inc 20201013 0 1.58 1.7 1.58 1.69 261933 1.69 up up correct
KURA.US Kura Oncology Inc 20201013 0 32.7 34.99 32.7 34.36 619800 34.36 up up correct
KVHI.US KVH Industries Inc 20201013 0 9.56 9.57 9.35 9.38 36172 9.38 down up incorrect
KXIN.US Kaixin Auto Holdings 20201013 0 0.527 0.5479 0.525 0.54 19033 0.54 up up correct
KYMR.US Kymera Therapeutics Inc 20201013 0 37.35 39.89 37.35 38.5 96800 38.5 up up correct
KZIA.US Kazia Therapeutics Limited 20201013 0 6.04 6.055 5.89 6.02 33766 6.02 down down correct
KZR.US Kezar Life Sciences Inc 20201013 0 5.34 5.5 5.28 5.42 138100 5.42 up up correct
LAKE.US Lakeland Industries Inc 20201013 0 24 24.18 23.25 23.93 333891 23.93 down down correct
LAMR.US Lamar Advertising Company (REIT) 20201013 0 68.37 69.46 66.72 67.25 476428 64.41 down down correct
LANC.US Lancaster Colony Corporation 20201013 0 179.32 180.765 176.275 178.46 61412 174.559 down down correct
LAND.US Gladstone Land Corporation 20201013 0 14.35 14.3696 14.1 14.23 161113 13.7616 down down correct
LARAX.US LARAX 20201013 0 9.54 9.54 9.54 9.54 0 9.113
LARK.US Landmark Bancorp Inc 20201013 0 20.6866 20.9524 20.5714 20.5714 2870 18.8278 down down correct
LASR.US nLIGHT Inc 20201013 0 22.74 23.54 22.62 23.23 104800 23.23 up up correct
LAUR.US Laureate Education Inc 20201013 0 13.68 13.68 13.4 13.46 311745 7.5688 down up incorrect
LAWS.US Lawson Products Inc 20201013 0 45.67 46.3 44.2 45.1 8165 45.1 down down correct
LAZR.US Luminar Technologies Inc 20201013 0 10.65 10.78 10.49 10.57 617025 10.57 down down correct
LAZY.US Lazydays Holdings Inc 20201013 0 15.48 17.16 15.48 16.8 376000 16.8 up up correct
LBAI.US Lakeland Bancorp Inc 20201013 0 10.74 10.74 10.4 10.4 121600 9.9664 down down correct
LBC.US Luther Burbank Corporation 20201013 0 9.13 9.26 9.1 9.15 15961 8.8429 up up correct
LBRDA.US Liberty Broadband Corporation 20201013 0 149.28 150.08 148.56 149.56 31276 149.56 up up correct
LBRDK.US Liberty Broadband Corporation 20201013 0 150.82 151.13 148.99 150.51 1072724 150.51 down up incorrect
LBTYA.US Liberty Global plc 20201013 0 22.66 22.765 22.34 22.675 1399209 22.675 up up correct
LBTYB.US Liberty Global plc 20201013 0 22.44 22.44 22.44 22.44 10 22.44
LBTYK.US Liberty Global plc 20201013 0 22.35 22.4 21.965 22.34 2694349 22.34 down down correct
LCA.US Landcadia Holdings IV Inc 20201013 0 13.65 13.8 13.35 13.74 1151900 13.74 up down incorrect
LCAPU.US Lionheart Acquisition Corporation II 20201013 0 9.95 9.95 9.95 9.95 0 9.95
LCID.US Lucid Group Inc. Common Stock 20201013 0 9.85 9.85 9.67 9.7 1623875 9.7 down down correct
LCNB.US LCNB Corp 20201013 0 14.18 14.18 13.76 13.96 6397 13.2103 down down correct
LCRDX.US LCRDX 20201013 0 9.54 9.54 9.54 9.54 0 8.8089
LCRUX.US LCRUX 20201013 0 9.54 9.54 9.54 9.54 0 8.9302
LCUT.US Lifetime Brands Inc 20201013 0 10.49 10.87 10.49 10.63 47328 10.4336 up down incorrect
LE.US Lands' End Inc 20201013 0 13.6 13.95 13.35 13.755 105701 13.755 up up correct
LECO.US Lincoln Electric Holdings Inc 20201013 0 96.66 98.36 96.66 98.01 259461 96.4266 up up correct
LEDS.US SemiLEDs Corporation 20201013 0 2.8001 2.92 2.8001 2.92 5676 2.92 up down incorrect
LEE.US Lee Enterprises Incorporated 20201013 0 0.88 0.92 0.855 0.8777 40037 8.777 down up incorrect
LEGH.US Legacy Housing Corporation 20201013 0 15.31 16.79 15.19 16.6 65800 16.6 up up correct
LEGN.US Legend Biotech Corporation 20201013 0 29.3 29.8661 28.6 29.62 92502 29.62 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20201013 0 49.85 49.85 49.85 49.85 0 35.6578
LEVL.US Level One Bancorp Inc 20201013 0 16.26 16.41 16.26 16.41 1219 16.2666 up up correct
LEVLP.US Level One Bancorp Inc 20201013 0 25.2 25.5 25.01 25.5 3800 23.3482 up up correct
LEXX.US Lexaria Bioscience Corp 20201013 0 0.215 0.24 0.19 0.2 16445 6 down down correct
LFMD.US LifeMD Inc 20201013 0 7.125 7.25 6.4 6.7 121517 6.7 down down correct
LFUS.US Littelfuse Inc 20201013 0 188.66 189.86 187.06 189.14 91328 187.3974 up up correct
LFVN.US LifeVantage Corporation 20201013 0 13.02 13.47 13.02 13.4 56500 13.4 up up correct
LGHL.US Lion Group Holding Ltd 20201013 0 2.42 2.499 2.39 2.41 11700 2.41 down down correct
LGHLW.US Lion Financial Group Limited 20201013 0 0.1 0.105 0.0825 0.105 20064 0.105 up up correct
LGIH.US LGI Homes Inc 20201013 0 126.62 128.88 124.34 128.1 149221 128.1 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20201013 0 102.15 104.015 101.1337 102.45 184722 102.45 up up correct
LGO.US Largo Resources Ltd 20201013 0 0.7654 0.7715 0.7533 0.7635 170820 7.635 down down correct
LHCG.US LHC Group Inc 20201013 0 225.05 227.91 223.2616 227.28 115337 227.28 up up correct
LI.US Li Auto Inc 20201013 0 18.81 19.73 18.53 19.43 7894145 19.43 up up correct
LIFE.US aTyr Pharma Inc 20201013 0 3.55 3.67 3.45 3.67 34400 3.67 up up correct
LILA.US Liberty Latin America Ltd 20201013 0 10.96 10.98 10.7 10.71 181900 10.71 down down correct
LILAK.US Liberty Latin America Ltd 20201013 0 10.89 10.94 10.645 10.65 1384600 10.65 down down correct
LINC.US Lincoln Educational Services Corporation 20201013 0 5.4 5.4 5.1 5.25 156172 5.25 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20201013 0 8.49 8.58 8.25 8.46 656124 8.46 down up incorrect
LINK.US Interlink Electronics Inc 20201013 0 5.75 5.86 5.75 5.85 2854 5.85 up up correct
LIQT.US LiqTech International Inc 20201013 0 8.22 8.57 8.22 8.48 13900 8.48 up up correct
LITE.US Lumentum Holdings Inc 20201013 0 84.58 85.48 83.05 83.06 802200 83.06 down down correct
LIVE.US Live Ventures Incorporated 20201013 0 10.49 10.49 9.81 10.06 7818 10.06 down down correct
LIVN.US LivaNova PLC 20201013 0 55.79 56.165 54.89 55.23 512000 55.23 down up incorrect
LIVX.US LiveXLive Media Inc 20201013 0 2.24 2.31 2.203 2.3 371339 2.3 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20201013 0 1.05 1.15 1.05 1.15 53 6.9 up up correct
LIZI.US Lizhi Inc 20201013 0 3.03 3.07 2.58 2.6 4028276 2.6 down down correct
LJPC.US La Jolla Pharmaceutical Company 20201013 0 4.14 4.32 4.11 4.3 146177 4.3 up down incorrect
LKCO.US Luokung Technology Corp 20201013 0 0.536 0.546 0.52 0.54 374957 0.54 up down incorrect
LKFN.US Lakeland Financial Corporation 20201013 0 46.62 46.86 45.3 45.6 49879 44.299 down down correct
LKQ.US LKQ Corporation 20201013 0 30.59 31.26 30.5 30.94 2587106 30.8055 up up correct
LLL.US JX Luxventure Ltd 20201013 0 2.1 2.34 2.04 2.16 174056 2.16 up down incorrect
LLNW.US Limelight Networks Inc 20201013 0 6.4 7.04 6.38 6.68 9875000 6.68 up up correct
LMAT.US LeMaitre Vascular Inc 20201013 0 33.14 33.62 32.99 33.13 59132 32.7639 down down correct
LMB.US Limbach Holdings Inc 20201013 0 9.213 9.73 9 9.7 164900 9.7 up up correct
LMFA.US LM Funding America Inc 20201013 0 0.638 0.7 0.6245 0.69 1570738 3.45 up up correct
LMNL.US Liminal BioSciences Inc 20201013 0 9 9.1699 8.52 8.74 124997 8.74 down down correct
LMNR.US Limoneira Company 20201013 0 14.87 14.87 14.46 14.53 25957 14.2058 down down correct
LMPX.US LMP Automotive Holdings Inc 20201013 0 36.72 40.49 36.21 39.01 380000 39.01 up down incorrect
LMRK.US Landmark Infrastructure Partners LP 20201013 0 10.38 10.38 10.01 10.35 47562 9.5508 down down correct
LMRKN.US Landmark Infrastructure Partners LP 20201013 0 24.92 24.92 24.75 24.75 1750 22.73 down down correct
LMRKO.US Landmark Infrastructure Partners LP 20201013 0 24.76 24.81 24.76 24.77 1985 22.4713 up up correct
LMRKP.US Landmark Infrastructure Partners LP 20201013 0 24.51 24.76 24.5 24.5001 9083 22.6445 down down correct
LMST.US Limestone Bancorp Inc 20201013 0 10.68 10.68 10.68 10.68 800 10.68
LNDC.US Landec Corporation 20201013 0 10.15 10.38 10.04 10.28 53414 10.28 up up correct
LNSR.US LENSAR Inc 20201013 0 7.35 8.8 7.34 8.71 40500 8.71 up up correct
LNT.US Alliant Energy Corporation 20201013 0 54.38 54.4999 53.66 54.08 898630 52.1503 down down correct
LNTH.US Lantheus Holdings Inc 20201013 0 13.2 13.265 12.78 13.07 406600 13.07 down up incorrect
LOAN.US Manhattan Bridge Capital Inc 20201013 0 4.27 4.41 4.27 4.31 35013 3.9975 up up correct
LOB.US Live Oak Bancshares Inc 20201013 0 31.37 31.755 30.35 31.17 180005 31.0998 down down correct
LOCO.US El Pollo Loco Holdings Inc 20201013 0 17.67 17.67 17.31 17.48 248160 17.48 down up incorrect
LOGC.US LogicBio Therapeutics Inc 20201013 0 6.38 6.83 6.35 6.63 145000 6.63 up up correct
LOGI.US Logitech International S.A 20201013 0 80.96 81.1967 80.32 80.65 451880 79.856 down up incorrect
LOOP.US Loop Industries Inc 20201013 0 7.75 8.69 7.11 7.83 5762400 7.83 up up correct
LOPE.US Grand Canyon Education Inc 20201013 0 81.56 83.84 81.52 82.99 167850 82.99 up up correct
LORL.US Loral Space & Communications Inc 20201013 0 21.02 21.04 20.06 20.44 107077 19.0881 down down correct
LOTZ.US CarLotz Inc 20201013 0 10.18 10.18 10.15 10.15 6966 10.15 down down correct
LOTZW.US CarLotz Inc 20201013 0 0.96 0.96 0.82 0.86 47479 0.86 down up incorrect
LOVE.US The Lovesac Company 20201013 0 34.37 36.18 33.97 35.87 229600 35.87 up up correct
LPCN.US Lipocine Inc 20201013 0 1.42 1.43 1.37 1.42 721200 1.42
LPLA.US LPL Financial Holdings Inc 20201013 0 83.35 84.1 81.18 81.5 380848 80.7256 down down correct
LPRO.US Open Lending Corporation 20201013 0 26.71 27.7 26.1 27.39 671100 27.39 up up correct
LPSN.US LivePerson Inc 20201013 0 58.26 61.4 58.11 61.04 715428 61.04 up up correct
LPTH.US LightPath Technologies Inc 20201013 0 2.43 2.47 2.4 2.45 135300 2.45 up up correct
LPTX.US Leap Therapeutics Inc 20201013 0 2.16 2.18 2.08 2.12 543300 2.12 down down correct
LQDA.US Liquidia Corporation 20201013 0 5.7 5.89 4.02 4.08 2909500 4.08 down down correct
LQDT.US Liquidity Services Inc 20201013 0 10.7 11.34 10.6 11.11 272621 11.11 up up correct
LRCX.US Lam Research Corporation 20201013 0 372 378.5 367.4 374.19 1229284 369.8636 up down incorrect
LRFC.US Logan Ridge Finance Corp 20201013 0 9.43 9.52 9.31 9.41 22616 9.41 down down correct
LRMR.US Larimar Therapeutics Inc 20201013 0 15.55 19.33 15.55 18.91 231028 18.91 up down incorrect
LSBK.US Lake Shore Bancorp Inc 20201013 0 14 14 13.85 13.85 250 13.2317 down down correct
LSCC.US Lattice Semiconductor Corporation 20201013 0 33.7 34.4499 33.45 33.78 1038520 33.78 up up correct
LSEA.US Landsea Homes Corporation 20201013 0 10.54 10.57 10.54 10.54 52230 10.54
LSTR.US Landstar System Inc 20201013 0 132.83 134.19 132.15 132.44 179590 129.6408 down up incorrect
LSXMA.US The Liberty SiriusXM Group 20201013 0 35.37 35.815 35.15 35.47 260700 35.47 up down incorrect
LSXMB.US The Liberty SiriusXM Group 20201013 0 36.55 36.55 36.55 36.55 30 36.55
LSXMK.US The Liberty SiriusXM Group 20201013 0 35.37 35.87 35.15 35.54 633600 35.54 up up correct
LTAFX.US Altst Strgs Fd A 20201013 0 4.95 4.95 4.95 4.95 0 4.7905
LTBR.US Lightbridge Corporation 20201013 0 3.24 3.25 3 3.16 362700 3.16 down down correct
LTCFX.US Alternative Strategies Fund Class C 20201013 0 4.74 4.74 4.74 4.74 0 4.5786
LTIFX.US LTIFX 20201013 0 4.98 4.98 4.98 4.98 0 4.98
LTRN.US Lantern Pharma Inc 20201013 0 19.01 19.8 19 19.49 29600 19.49 up up correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20201013 0 1.9 1.9068 1.775 1.8 975531 1.8 down down correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20201013 0 35.425 36.269 34.885 36.269 1600 36.269 up up correct
LTRX.US Lantronix Inc 20201013 0 5.09 5.1 4.93 4.97 61100 4.97 down down correct
LULU.US Lululemon Athletica Inc 20201013 0 350 359.235 348.2 356.29 1402427 356.29 up up correct
LUMO.US Lumos Pharma Inc 20201013 0 13.71 14.25 13.71 14.24 5600 14.24 up up correct
LUNA.US Luna Innovations Incorporated 20201013 0 6.61 6.66 6.52 6.55 125400 6.55 down up incorrect
LUNG.US Pulmonx Corporation 20201013 0 41.34 42.275 39.87 41.35 414300 41.35 up up correct
LVO.US LiveOne Inc 20201013 0 2.24 2.31 2.203 2.3 371300 2.3 up up correct
LVOX.US LiveVox Holding Inc 20201013 0 10.05 10.09 10.03 10.05 140100 10.05
LVOXU.US LiveVox Holdings Inc Unit 20201013 0 10.35 10.35 10.35 10.35 154 10.35
LWAY.US Lifeway Foods Inc 20201013 0 5.64 6.14 5.57 6.05 51500 6.05 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20201013 0 0.69 0.69 0.65 0.66 116000 0.66 down up incorrect
LX.US LexinFintech Holdings Ltd 20201013 0 7.19 7.2 6.9201 7.04 896436 7.04 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20201013 0 7.6 7.79 7.59 7.77 2200 7.77 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20201013 0 1.49 1.5075 1.48 1.48 437877 1.48 down down correct
LYFT.US Lyft Inc 20201013 0 27.14 27.2 26.325 26.33 8732100 26.33 down up incorrect
LYL.US Dragon Victory International Limited 20201013 0 1.1 1.11 1.05 1.1 40700 1.1
LYRA.US Lyra Therapeutics Inc 20201013 0 12.78 12.78 11.93 12.43 12300 12.43 down up incorrect
LYTS.US LSI Industries Inc 20201013 0 7.33 7.62 7.22 7.4 85561 7.1805 up up correct
MACK.US Merrimack Pharmaceuticals Inc 20201013 0 4.02 4.02 3.95 3.98 2800 3.98 down down correct
MANH.US Manhattan Associates Inc 20201013 0 103.92 105 101.77 104.03 291256 104.03 up up correct
MANT.US ManTech International Corporation 20201013 0 72.02 72.68 71.4 71.6 126541 69.9247 down down correct
MAPS.US WM Technology Inc 20201013 0 10.15 10.16 10.1 10.1 39500 10.1 down down correct
MAPSW.US WM Technology Inc 20201013 0 0.7 0.7 0.6 0.65 20959 0.65 down down correct
MAR.US Marriott International Inc 20201013 0 99.24 99.53 96.91 98.24 2738986 98.24 down down correct
MARA.US Marathon Digital Holdings Inc 20201013 0 2.5 2.5 2.22 2.36 7581614 2.36 down down correct
MARK.US Remark Holdings Inc 20201013 0 1.24 1.245 1.17 1.2 1817876 1.2 down up incorrect
MARPS.US Marine Petroleum Trust 20201013 0 2.73 2.81 2.31 2.415 98209 2.2991 down down correct
MASI.US Masimo Corporation 20201013 0 233.64 236.99 230.315 232.76 321736 232.76 down down correct
MAT.US Mattel Inc 20201013 0 12.55 12.69 12.48 12.55 6196652 12.55
MATW.US Matthews International Corporation 20201013 0 24.29 24.44 23.83 24.15 130622 23.5464 down up incorrect
MAXN.US Maxeon Solar Technologies Ltd 20201013 0 21.75 22.19 20.24 20.44 585600 20.44 down down correct
MAYS.US J.W. Mays Inc 20201013 0 21.39 21.39 21.39 21.39 0 21.39
MBCN.US Middlefield Banc Corp 20201013 0 20.9 20.9 20.18 20.67 1661 19.94 down down correct
MBII.US Marrone Bio Innovations Inc 20201013 0 1.12 1.16 1.12 1.16 198700 1.16 up up correct
MBIN.US Merchants Bancorp 20201013 0 21.13 21.42 21.1 21.28 36891 21.036 up up correct
MBINO.US Merchants Bancorp 20201013 0 24.92 25.53 24.92 25.19 4000 23.455 up up correct
MBINP.US Merchants Bancorp 20201013 0 26.12 26.12 26.12 26.12 0 24.1154
MBIO.US Mustang Bio Inc 20201013 0 3.24 3.305 3.16 3.27 1175322 3.27 up up correct
MBNKP.US Medallion Bank 20201013 0 17.37 17.648 17.09 17.5 3300 15.845 up up correct
MBOT.US Microbot Medical Inc 20201013 0 7.78 8.3 7.78 8.14 105686 8.14 up down incorrect
MBRX.US Moleculin Biotech Inc 20201013 0 0.83 0.83 0.8114 0.829 82499 4.974 down down correct
MBUU.US Malibu Boats Inc 20201013 0 55.1 56.4 54.75 55.89 55572 55.89 up down incorrect
MBWM.US Mercantile Bank Corporation 20201013 0 20.435 21.035 20.435 20.57 25960 19.6046 up up correct
MCBC.US Macatawa Bank Corporation 20201013 0 7.27 7.27 7.13 7.14 16651 6.8095 down down correct
MCBS.US MetroCity Bankshares Inc 20201013 0 14.48 14.64 14.48 14.59 12100 14.1366 up up correct
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20201013 0 11.23 11.23 11.23 11.23 0 10.4688
MCFT.US MasterCraft Boat Holdings Inc 20201013 0 19.8 20.48 19.48 20.27 105000 20.27 up down incorrect
MCHP.US Microchip Technology Incorporated 20201013 0 112.76 113 111.08 111.58 3774772 55.0081 down down correct
MCHX.US Marchex Inc 20201013 0 2.13 2.13 2 2.06 70900 2.06 down down correct
MCMJ.US Merida Merger Corp. I 20201013 0 9.825 9.825 9.81 9.82 1800 9.82 down up incorrect
MCRB.US Seres Therapeutics Inc 20201013 0 31.26 34.34 31.05 34.25 784970 34.25 up up correct
MCRI.US Monarch Casino & Resort Inc 20201013 0 45.72 46.65 45.18 46.37 43537 46.37 up up correct
MDB.US MongoDB Inc 20201013 0 268 271.65 264.25 268.15 484600 268.15 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20201013 0 130.45 134.82 129.2 133.7 141258 133.7 up down incorrect
MDGS.US Medigus Ltd 20201013 0 3 3.99 2.82 2.89 193814000 2.89 down down correct
MDGSW.US Medigus Ltd. WT C EXP 072323 20201013 0 0.26 0.47 0.2 0.33 1111455 0.33 up down incorrect
MDIA.US MediaCo Holding Inc 20201013 0 3 3.03 2.9 2.9 15427 2.9 down down correct
MDJH.US MDJM Ltd 20201013 0 4.27 4.531 4.27 4.31 2100 4.31 up up correct
MDLZ.US Mondelez International Inc 20201013 0 58.92 59.02 58.53 58.9 5345791 57.6397 down up incorrect
MDNA.US Medicenna Therapeutics Corp 20201013 0 4.65 4.65 4.4 4.41 83303 4.41 down up incorrect
MDRR.US Medalist Diversified REIT Inc 20201013 0 1.13 1.165 1.13 1.165 768792 1.128 up up correct
MDRRP.US Medalist Diversified REIT Inc 20201013 0 13.4 14.29 13.4 14.29 500 12.7216 up up correct
MDRX.US Allscripts Healthcare Solutions Inc 20201013 0 8.37 8.53 8.25 8.31 2033866 8.31 down up incorrect
MDVL.US Medavail Holdings Inc 20201013 0 1.33 1.36 1.32 1.33 61428 15.96
MDWD.US MediWound Ltd 20201013 0 3.7 3.7 3.6 3.62 28790 3.62 down down correct
MDXG.US MiMedx Group Inc 20201013 0 6.66 6.74 6.56 6.74 44445 6.74 up up correct
MEDP.US Medpace Holdings Inc 20201013 0 124.66 127.17 124.66 126.5 207200 126.5 up up correct
MEDS.US TRxADE HEALTH Inc 20201013 0 6.3 6.865 6.3 6.54 177827 6.54 up up correct
MEIP.US MEI Pharma Inc 20201013 0 3.09 3.21 3.04 3.19 376486 3.19 up up correct
MELI.US MercadoLibre Inc 20201013 0 1227.84 1280.44 1202.23 1269.17 583493 1269.17 up up correct
MEOH.US Methanex Corporation 20201013 0 26.72 27.11 26.19 26.42 330794 26.1777 down down correct
MERC.US Mercer International Inc 20201013 0 6.76 6.89 6.585 6.76 300799 6.5746
MESA.US Mesa Air Group Inc 20201013 0 3.6 3.65 3.34 3.36 1058500 3.36 down down correct
MESO.US Mesoblast Limited 20201013 0 12 12.17 11.82 12.04 627724 12.04 up up correct
METC.US Ramaco Resources Inc 20201013 0 3.45 3.47 3.06 3.09 105600 3.09 down down correct
METX.US Meten EdtechX Education Group Ltd 20201013 0 4.18 4.19 3.87 4.03 62500 4.03 down down correct
MFH.US Mercurity Fintech Holding Inc 20201013 0 2.63 3.45 2.55 2.96 2325876 2.96 up up correct
MFIN.US Medallion Financial Corp 20201013 0 2.61 2.655 2.51 2.52 59344 2.52 down down correct
MGEE.US MGE Energy Inc 20201013 0 66.46 66.541 65.14 65.9 65018 64.2179 down down correct
MGI.US MoneyGram International Inc 20201013 0 3.19 3.97 3.15 3.85 7671866 3.85 up up correct
MGIC.US Magic Software Enterprises Ltd 20201013 0 14.58 14.685 14.3 14.33 31781 13.988 down down correct
MGLN.US Magellan Health Inc 20201013 0 78.65 79.71 78.045 78.38 111503 78.38 down down correct
MGNI.US Magnite Inc 20201013 0 8.26 9.23 8.19 9.105 4467511 9.105 up up correct
MGNX.US MacroGenics Inc 20201013 0 25.31 26.12 25.31 25.75 382304 25.75 up up correct
MGPI.US MGP Ingredients Inc 20201013 0 40.62 40.82 40 40.72 53164 40.3172 up up correct
MGRC.US McGrath RentCorp 20201013 0 68.69 68.69 65.9 66.15 70926 64.26 down up incorrect
MGTA.US Magenta Therapeutics Inc 20201013 0 7.36 7.755 7.31 7.67 119591 7.67 up up correct
MGTX.US MeiraGTx Holdings plc 20201013 0 13.74 14.14 13.37 13.52 29200 13.52 down down correct
MHLD.US Maiden Holdings Ltd 20201013 0 1.2 1.21 1.2 1.2 15600 1.2
MICT.US MICT Inc 20201013 0 3.48 3.48 3.01 3.28 142803 3.28 down down correct
MIDD.US The Middleby Corporation 20201013 0 101.57 103.96 101.57 103.14 422053 103.14 up down incorrect
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20201013 0 0.19 0.19 0.19 0.19 2000 0.19
MIME.US Mimecast Limited 20201013 0 48.79 49.08 48.05 48.14 533800 48.14 down down correct
MIND.US MIND Technology Inc 20201013 0 2.44 2.51 2.4 2.49 77100 2.49 up up correct
MINDP.US MIND Technology Inc 20201013 0 19.5 19.9 19.31 19.7675 8437 17.5214 up up correct
MINM.US Minim Inc. Common Stock 20201013 0 1.97 2.15 1.65 2.1 133849 2.1 up up correct
MIR.US WT 20201013 0 1.93 1.93 1.82 1.855 24164 1.855 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20201013 0 19.68 20 19.56 19.86 11303 19.86 up up correct
MIST.US Milestone Pharmaceuticals Inc 20201013 0 7.47 7.5 7.1601 7.19 82421 7.19 down down correct
MITK.US Mitek Systems Inc 20201013 0 13.12 13.13 12.36 12.95 874189 12.95 down up incorrect
MITO.US Stealth BioTherapeutics Corp 20201013 0 1.37 1.45 1.33 1.4 21400 1.4 up down incorrect
MKD.US Molecular Data Inc 20201013 0 1.16 1.26 1.1 1.23 67600 1.23 up up correct
MKSI.US MKS Instruments Inc 20201013 0 119.52 120.07 118.09 118.61 374918 117.9644 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20201013 0 9.86 9.88 9.8262 9.8262 34218 9.8262 down down correct
MKTX.US MarketAxess Holdings Inc 20201013 0 534.07 542.36 534.07 540.09 204596 536.4889 up down incorrect
MKTY.US Mechanical Technology Incorporated 20201013 0 1.96 2 1.9 1.9 19300 1.9 down up incorrect
MLAB.US Mesa Laboratories Inc 20201013 0 283 288.8 281.14 282.15 27384 281.3291 down up incorrect
MLAC.US Malacca Straits Acquisition Company Limited 20201013 0 9.75 9.75 9.75 9.75 10600 9.75
MLACU.US Malacca Straits Acquisition Company Limited 20201013 0 9.91 9.95 9.9 9.95 14600 9.95 up down incorrect
MLACW.US Malacca Straits Acquisition Company Limited 20201013 0 0.439 0.455 0.4001 0.41 7141 0.41 down down correct
MLCO.US Melco Resorts & Entertainment Limited 20201013 0 15.54 15.61 14.96 15.02 3695970 15.02 down down correct
MLHR.US Herman Miller Inc 20201013 0 31.87 32.21 31.14 32.01 568494 31.4434 up down incorrect
MLKN.US MillerKnoll Inc 20201013 0 31.87 32.21 31.14 32.01 568494 31.3029 up up correct
MLVF.US Malvern Bancorp Inc 20201013 0 12.4798 12.4798 12.4798 12.4798 287 12.4798
MMAT.US Meta Materials Inc 20201013 0 0.78 0.8 0.64 0.68 1657700 0.68 down down correct
MMLP.US Martin Midstream Partners L.P 20201013 0 1.51 1.74 1.425 1.68 439678 1.6603 up up correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20201013 0 2.025 2.03 1.87 2 100900 2 down up incorrect
MMSI.US Merit Medical Systems Inc 20201013 0 48.8 49.2 47.82 49.15 312103 49.15 up up correct
MMYT.US MakeMyTrip Limited 20201013 0 17.32 17.73 16.97 17.6 304254 17.6 up up correct
MNDO.US MIND C.T.I. Ltd 20201013 0 2.38 2.39 2.36 2.38 20567 2.1842
MNDT.US Mandiant Inc. 20201013 0 13.82 14.55 13.535 13.8 6952199 13.8 down down correct
MNKD.US MannKind Corporation 20201013 0 1.89 2.03 1.89 1.94 1992800 1.94 up up correct
MNMD.US Mind Medicine (MindMed) Inc 20201013 0 0.88 0.93 0.8297 0.835 2183128 0.835 down up incorrect
MNOV.US MediciNova Inc 20201013 0 5.43 5.43 5.23 5.31 102700 5.31 down down correct
MNPR.US Monopar Therapeutics Inc 20201013 0 5.03 5.12 4.92 5.05 6200 5.05 up up correct
MNRO.US Monro Inc 20201013 0 44.56 44.84 43.175 43.46 349247 42.5611 down down correct
MNSB.US MainStreet Bancshares Inc 20201013 0 13.75 13.75 13.49 13.52 13500 13.52 down down correct
MNSBP.US MainStreet Bancshares Inc 20201013 0 25.13 25.13 25 25.1 3800 22.9225 down down correct
MNST.US Monster Beverage Corporation 20201013 0 83.66 84.46 82.825 83.49 2924998 83.49 down down correct
MNTS.US Momentus Inc 20201013 0 10.6 10.62 10.4 10.5 554184 10.5 down down correct
MNTSW.US Momentus Inc 20201013 0 2.036 2.15 1.87 1.89 583424 1.89 down down correct
MNTV.US Momentive Global Inc 20201013 0 23.16 23.85 22.95 23.26 891000 23.26 up up correct
MNTX.US Manitex International Inc 20201013 0 4.81 4.81 4.36 4.52 28300 4.52 down down correct
MODV.US ModivCare Inc 20201013 0 98.35 99.9999 98.35 99.27 77431 99.27 up up correct
MOFG.US MidWestOne Financial Group Inc 20201013 0 20.81 21.08 20.38 20.43 15921 19.6516 down down correct
MOGO.US Mogo Inc 20201013 0 1.46 1.474 1.41 1.44 59300 1.44 down up incorrect
MOHO.US ECMOHO Limited 20201013 0 1.46 1.48 1.37 1.39 44984 1.39 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20201013 0 16.3 16.3 15.52 15.58 68363 15.58 down down correct
MOMO.US Momo Inc 20201013 0 14.89 14.9 14.3616 14.49 2274706 13.9031 down down correct
MOR.US MorphoSys AG 20201013 0 28.73 29.04 28.37 28.4 60300 28.4 down down correct
MORF.US Morphic Holding Inc 20201013 0 27.26 27.66 27.025 27.35 65400 27.35 up down incorrect
MORN.US Morningstar Inc 20201013 0 182.85 184.93 182.85 184.4 61778 183.1603 up up correct
MOSY.US MoSys Inc 20201013 0 1.5517 1.78 1.5517 1.72 85772 1.72 up down incorrect
MOTS.US Motus GI Holdings Inc 20201013 0 0.96 0.965 0.933 0.953 110100 0.953 down down correct
MOXC.US Moxian Inc 20201013 0 1.17 1.17 1.05 1.1 240984 1.1 down down correct
MPAA.US Motorcar Parts of America Inc 20201013 0 15.83 16.16 15.51 15.75 37600 15.75 down down correct
MPB.US Mid Penn Bancorp Inc 20201013 0 19.3028 19.81 19.3028 19.56 4243 18.7907 up up correct
MPWR.US Monolithic Power Systems Inc 20201013 0 315.87 320.065 314.43 315.48 265652 313.5889 down down correct
MRAM.US Everspin Technologies Inc 20201013 0 6.97 6.99 6.72 6.87 80400 6.87 down up incorrect
MRBK.US Meridian Corporation 20201013 0 17.33 17.5743 16.87 17.13 2852 16.0187 down down correct
MRCC.US Monroe Capital Corporation 20201013 0 7 7.04 6.94 7.01 37655 6.2179 up up correct
MRCY.US Mercury Systems Inc 20201013 0 78.19 78.79 76.79 76.89 203741 76.89 down down correct
MREO.US Mereo BioPharma Group plc 20201013 0 2.17 2.275 2.1 2.2 155500 2.2 up up correct
MRIN.US Marin Software Incorporated 20201013 0 1.3 1.32 1.25 1.32 3369 1.32 up up correct
MRKR.US Marker Therapeutics Inc 20201013 0 1.6 1.68 1.58 1.66 91700 1.66 up up correct
MRLN.US Marlin Business Services Corp 20201013 0 7.75 7.95 7.42 7.49 14324 7.1585 down down correct
MRNA.US Moderna Inc 20201013 0 75.93 81.37 75.52 78.29 13669187 78.29 up up correct
MRNS.US Marinus Pharmaceuticals Inc 20201013 0 14.8 15.44 14.55 15.11 587852 15.11 up up correct
MRSN.US Mersana Therapeutics Inc 20201013 0 19.525 19.71 19.01 19.63 370700 19.63 up up correct
MRTN.US Marten Transport Ltd 20201013 0 17.19 17.61 17.0033 17.15 376133 16.0273 down down correct
MRTX.US Mirati Therapeutics Inc 20201013 0 184.64 195 182.66 193.52 336488 193.52 up up correct
MRUS.US Merus N.V 20201013 0 13.32 13.76 12.83 13.19 36800 13.19 down down correct
MRVL.US Marvell Technology Inc 20201013 0 43.8835 44.2387 43.3 43.78 5534100 43.585 down down correct
MSBI.US Midland States Bancorp Inc 20201013 0 14.41 14.74 14.05 14.185 71759 13.358 down down correct
MSEX.US Middlesex Water Company 20201013 0 66.5 66.765 65.06 65.52 24849 64.4838 down up incorrect
MSFDX.US Mlt Strgy Grwt A 20201013 0 11.73 11.73 11.73 11.73 0 10.935
MSFIX.US The Multi 20201013 0 11.97 11.97 11.97 11.97 0 11.1583
MSFT.US Microsoft Corporation 20201013 0 222.72 225.21 220.43 222.86 28950840 220.4303 up up correct
MSFYX.US The Multi 20201013 0 11.4 11.4 11.4 11.4 0 10.6275
MSTR.US MicroStrategy Incorporated 20201013 0 165.6 166.54 164.03 166.08 58563 166.08 up up correct
MSVB.US Mid 20201013 0 12.95 12.95 12.95 12.95 4809 12.8218
MTBC.US CareCloud Inc 20201013 0 8.56 9.1 8.5 9.1 284478 9.1 up up correct
MTBCP.US CareCloud Inc 20201013 0 25.25 25.4 25.25 25.35 13112 22.6029 up up correct
MTC.US Mmtec Inc 20201013 0 0.9299 1.17 0.9029 0.9783 859868 0.9783 up down incorrect
MTCH.US Match Group Inc 20201013 0 112 113.4 110.39 111.16 2181586 111.16 down up incorrect
MTCR.US Metacrine Inc 20201013 0 10.9 10.98 10.84 10.88 120200 10.88 down down correct
MTEM.US Molecular Templates Inc 20201013 0 11.94 12.33 11.7 12.15 199430 12.15 up up correct
MTEX.US Mannatech Incorporated 20201013 0 16.8265 16.8265 16.6 16.6 639 14.61 down down correct
MTLS.US Materialise NV 20201013 0 44.25 48.4999 40.535 47.54 225763 47.54 up up correct
MTP.US Midatech Pharma plc 20201013 0 1.895 1.95 1.86 1.94 67992 1.94 up up correct
MTRX.US Matrix Service Company 20201013 0 8.53 8.53 8.13 8.16 117718 8.16 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20201013 0 36.12 36.56 35.67 36.32 213584 36.32 up up correct
MU.US Micron Technology Inc 20201013 0 51.89 52.75 51.64 51.85 22179391 51.7776 down down correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20201013 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20201013 0 7.01 7.42 6.92 7.35 338400 7.35 up up correct
MVBF.US MVB Financial Corp 20201013 0 17.58 18.11 17.55 17.83 14891 17.5219 up down incorrect
MVIS.US MicroVision Inc 20201013 0 2.45 2.76 2.45 2.66 9169876 2.66 up up correct
MVST.US Microvast Holdings Inc 20201013 0 10.17 10.2 10.17 10.17 12300 10.17
MYFW.US First Western Financial Inc 20201013 0 13.55 13.64 13.32 13.32 5000 13.32 down down correct
MYGN.US Myriad Genetics Inc 20201013 0 13.54 13.54 13.11 13.16 347423 13.16 down down correct
MYMD.US MyMD Pharmaceuticals Inc 20201013 0 2.27 2.46 2.27 2.45 715250 4.9 up up correct
MYRG.US MYR Group Inc 20201013 0 43.96 44.94 43.94 44.77 79260 44.77 up up correct
MYSZ.US My Size Inc 20201013 0 1.04 1.12 1.04 1.11 317145 1.11 up up correct
NAII.US Natural Alternatives International Inc 20201013 0 7.61 8.15 7.56 8.15 6800 8.15 up up correct
NAKD.US Naked Brand Group Limited 20201013 0 0.1248 0.1249 0.113 0.1184 6827949 1.776 down down correct
NAOV.US NanoVibronix Inc 20201013 0 0.71 0.7295 0.6701 0.7022 548642 0.7022 down down correct
NARI.US Inari Medical Inc 20201013 0 73.5 82.83 72.52 77.06 530900 77.06 up up correct
NATH.US Nathan's Famous Inc 20201013 0 52.096 52.565 51.75 51.94 8308 50.555 down down correct
NATI.US National Instruments Corporation 20201013 0 36.97 37.18 36.51 36.53 648902 35.3306 down down correct
NATR.US Nature's Sunshine Products Inc 20201013 0 12.17 12.5 12.17 12.38 15501 11.7246 up down incorrect
NAVI.US Navient Corporation 20201013 0 9.64 9.72 9.5 9.6 1311296 9.1039 down up incorrect
NBEV.US NewAge Inc 20201013 0 2.16 2.3 2.08 2.22 1784400 2.22 up up correct
NBIX.US Neurocrine Biosciences Inc 20201013 0 101.53 103.07 100.87 101.34 395512 101.34 down down correct
NBN.US Northeast Bank 20201013 0 19.8 19.86 19.08 19.11 13793 19.0754 down down correct
NBRV.US Nabriva Therapeutics plc 20201013 0 0.593 0.6148 0.58 0.606 187166 6.06 up up correct
NBSE.US NeuBase Therapeutics Inc 20201013 0 8.43 9.48 8.43 9.25 324143 9.25 up up correct
NBTB.US NBT Bancorp Inc 20201013 0 28.8 28.8 27.94 27.98 80477 26.9302 down down correct
NCBS.US Nicolet Bankshares Inc 20201013 0 60.49 60.83 57.06 59.48 30500 59.48 down down correct
NCMI.US National CineMedia Inc 20201013 0 2.5 2.5 2.23 2.27 1183267 2.1018 down down correct
NCNA.US NuCana plc 20201013 0 5.06 5.19 5.04 5.07 91500 5.07 up up correct
NCNO.US nCino Inc 20201013 0 80.32 82.06 77.28 78.19 915200 78.19 down down correct
NCSM.US NCS Multistage Holdings Inc 20201013 0 0.724 0.724 0.7 0.7 83024 14 down down correct
NCTY.US The9 Limited 20201013 0 0.3165 0.3165 0.305 0.31 4808593 3.1 down up incorrect
NDAQ.US Nasdaq Inc 20201013 0 126.87 126.94 125.34 126.38 626764 124.3951 down down correct
NDLS.US Noodles & Company 20201013 0 7.91 7.97 7.64 7.96 114620 7.96 up up correct
NDRA.US ENDRA Life Sciences Inc 20201013 0 0.77 0.77 0.71 0.72 112000 0.72 down down correct
NDRAW.US ENDRA Life Sciences Inc. Warrants 20201013 0 0.095 0.095 0.0858 0.095 2600 0.095
NDSN.US Nordson Corporation 20201013 0 202.34 204.92 201.99 203.2 127216 201.1184 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20201013 0 9.97 10.3 9.885 10 5680 7.3571 up down incorrect
NEE.US PQ 20201013 0 50.75 50.775 49.95 50.54 119924 47.6689 down down correct
NEGG.US Newegg Commerce Inc 20201013 0 3.76 3.92 3.44 3.6 215525 3.6 down down correct
NEO.US NeoGenomics Inc 20201013 0 39.82 41.17 38.75 41.03 698768 41.03 up up correct
NEOG.US Neogen Corporation 20201013 0 71.86 72.97 71.5 71.67 341805 35.835 down down correct
NEON.US Neonode Inc 20201013 0 8.27 8.27 7.8 8.01 43908 8.01 down up incorrect
NEPH.US Nephros Inc 20201013 0 6.8 6.925 6.8 6.85 1323 6.85 up up correct
NEPT.US Neptune Wellness Solutions Inc 20201013 0 2.49 2.49 2.38 2.39 238500 2.39 down up incorrect
NERV.US Minerva Neurosciences Inc 20201013 0 3.29 3.52 3.2 3.5 738076 3.5 up up correct
NESR.US National Energy Services Reunited Corp 20201013 0 7.19 7.67 7.165 7.63 121400 7.63 up up correct
NESRW.US NESRW 20201013 0 1 1 1 1 9674 1
NETE.US Net Element Inc 20201013 0 7.01 7.42 6.9157 7.35 338365 7.35 up up correct
NEWT.US Newtek Business Services Corp 20201013 0 18.15 18.43 17.99 18.26 168105 16.0467 up up correct
NEXT.US NextDecade Corporation 20201013 0 2.77 2.84 2.71 2.77 153400 2.77
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20201013 0 10.47 10.47 10.13 10.18 95028 9.7631 down down correct
NFE.US New Fortress Energy Inc 20201013 0 46 50.23 45.9 49.89 504024 49.1932 up up correct
NFLX.US Netflix Inc 20201013 0 540.56 557.65 537.2 554.09 5602498 554.09 up up correct
NGM.US NGM Biopharmaceuticals Inc 20201013 0 17.17 17.54 16.87 17.07 75300 17.07 down down correct
NH.US NantHealth Inc 20201013 0 2.44 2.46 2.3 2.4 185900 2.4 down down correct
NHTC.US Natural Health Trends Corp 20201013 0 5.8599 5.8599 5.72 5.75 5079 5.0143 down up incorrect
NICE.US NICE Ltd 20201013 0 237.28 240.08 236.31 237.12 152500 237.12 down down correct
NICHX.US NICHX 20201013 0 26.31 26.31 26.31 26.31 0 25.1459
NICK.US Nicholas Financial Inc 20201013 0 7.46 7.57 7.46 7.57 1600 7.57 up up correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20201013 0 16.2127 16.5 15.81 16.44 36930 16.44 up up correct
NIU.US Niu Technologies 20201013 0 27.26 28.49 26.05 27.37 1301600 27.37 up up correct
NK.US NantKwest Inc 20201013 0 8.49 9.52 8.49 9.44 1274700 9.44 up down incorrect
NKLA.US Nikola Corporation 20201013 0 23.72 25.18 23.7 24.23 13004560 24.23 up up correct
NKSH.US National Bankshares Inc 20201013 0 26 26.685 26 26.29 3807 24.7163 up up correct
NKTR.US Nektar Therapeutics 20201013 0 17.1 17.4 16.91 16.98 764700 16.98 down down correct
NKTX.US Nkarta Inc 20201013 0 29.75 32 29 31.4 183800 31.4 up up correct
NLOK.US NortonLifeLock Inc 20201013 0 21.38 21.395 20.92 21.3 5057653 20.7316 down up incorrect
NLTX.US Neoleukin Therapeutics Inc 20201013 0 12.71 12.755 12.27 12.45 148946 12.45 down down correct
NMFC.US New Mountain Finance Corporation 20201013 0 9.7 9.78 9.665 9.7 303501 8.6413
NMIH.US NMI Holdings Inc 20201013 0 22.7 23.1 22 22.43 955330 22.43 down down correct
NMMCU.US North Mountain Merger Corp 20201013 0 10.047 10.047 10.047 10.047 100 10.047
NMRD.US Nemaura Medical Inc 20201013 0 3.8 3.83 3.62 3.77 32007 3.77 down up incorrect
NMRK.US Newmark Group Inc 20201013 0 4.99 5.065 4.92 4.94 588001 4.9174 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20201013 0 1.33 1.4 1.13 1.35 105300 1.35 up up correct
NMTR.US 9 Meters Biopharma Inc 20201013 0 0.8 0.8192 0.77 0.79 1340786 0.79 down down correct
NNBR.US NN Inc 20201013 0 6.33 6.59 6.22 6.32 133006 6.32 down down correct
NNDM.US Nano Dimension Ltd 20201013 0 3.06 3.3993 2.85 2.99 19389100 2.99 down down correct
NNOX.US Nano 20201013 0 34.9 35.65 33.7 34.24 961300 34.24 down down correct
NODK.US NI Holdings Inc 20201013 0 16.86 17.015 16.69 16.69 4300 16.69 down down correct
NOTV.US Inotiv Inc 20201013 0 5 5.05 5 5.04 1788 5.04 up up correct
NOVN.US Novan Inc 20201013 0 0.4613 0.485 0.4551 0.46 290507 4.6 down down correct
NOVT.US Novanta Inc 20201013 0 114.52 115.8 113.47 114.74 70493 114.74 up down incorrect
NPA.US New Providence Acquisition Corp 20201013 0 10.15 10.15 10.12 10.12 1700 10.12 down down correct
NRBO.US NeuroBo Pharmaceuticals Inc 20201013 0 6.3786 6.825 6.3786 6.59 5686 6.59 up up correct
NRC.US National Research Corporation 20201013 0 52.53 53.67 52.51 53.39 15864 52.9719 up up correct
NRIM.US Northrim BanCorp Inc 20201013 0 29.58 29.58 28.8901 29.16 20313 27.8905 down down correct
NRIX.US Nurix Therapeutics Inc 20201013 0 25.19 26.1 24.1 25.57 73000 25.57 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20201013 0 15.4 15.4 15.4 15.4 0 13.9895
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20201013 0 15.56 15.56 15.56 15.56 0 14.2746
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20201013 0 15.55 15.55 15.55 15.55 0 14.1008
NRXP.US NRx Pharmaceuticals Inc 20201013 0 10.784 10.784 10.784 10.784 0 10.784
NRXPW.US NRx Pharmaceuticals Inc 20201013 0 0.18 0.22 0.18 0.22 23136 0.22 up up correct
NSIT.US Insight Enterprises Inc 20201013 0 61.99 62.71 61.22 61.33 155034 61.33 down down correct
NSPR.US InspireMD Inc 20201013 0 4.65 5.1 4.65 4.8 31467 4.8 up down incorrect
NSSC.US Napco Security Technologies Inc 20201013 0 24.99 25.92 24.55 25.65 84900 25.65 up up correct
NSTG.US NanoString Technologies Inc 20201013 0 40.96 41.5 40.45 41.03 686796 41.03 up up correct
NSYS.US Nortech Systems Incorporated 20201013 0 4.91 4.96 4.62 4.96 3900 4.96 up down incorrect
NTAP.US NetApp Inc 20201013 0 47.51 47.78 46.27 46.88 2415556 45.6969 down down correct
NTCT.US NetScout Systems Inc 20201013 0 23.8 23.94 23.08 23.18 242266 23.18 down down correct
NTES.US NetEase Inc 20201013 0 90.4 91.84 90.01 90.87 2128747 89.9588 up up correct
NTGR.US NETGEAR Inc 20201013 0 33.78 33.93 32.88 33.38 190132 33.38 down down correct
NTIC.US Northern Technologies International Corporation 20201013 0 8.4 8.705 8.4 8.51 12274 8.3689 up up correct
NTLA.US Intellia Therapeutics Inc 20201013 0 23.93 25 23.52 24.61 1361100 24.61 up up correct
NTNX.US Nutanix Inc 20201013 0 23.29 24.01 23.29 23.79 2054300 23.79 up up correct
NTRA.US Natera Inc 20201013 0 73 74.99 72.9 73 522100 73
NTRB.US Nutriband Inc. Common Stock 20201013 0 7.5 7.5 7.5 7.5 0 7.5
NTRS.US Northern Trust Corporation 20201013 0 85.54 86.39 83.62 83.93 835868 81.2538 down down correct
NTRSO.US Northern Trust Corporation 20201013 0 27.295 27.49 27.26 27.49 22200 26.0428 up up correct
NTUS.US Natus Medical Incorporated 20201013 0 18.37 18.56 18.076 18.38 255915 18.38 up down incorrect
NTWK.US NetSol Technologies Inc 20201013 0 2.96 3.01 2.92 3 36900 3 up up correct
NUAN.US Nuance Communications Inc 20201013 0 34.525 35.38 34.21 35.195 3531170 35.195 up up correct
NURO.US NeuroMetrix Inc 20201013 0 1.75 1.8 1.73 1.77 119000 1.77 up up correct
NUVA.US NuVasive Inc 20201013 0 55.75 55.98 52.79 52.91 889007 52.91 down down correct
NUWE.US Nuwellis Inc 20201013 0 9.6001 10.2151 9.2401 10.1251 184985 10.1251 up up correct
NUZE.US NuZee Inc 20201013 0 16.51 16.53 16.06 16.07 3073 16.07 down down correct
NVAX.US Novavax Inc 20201013 0 111.41 120.6499 110.95 117.28 4425888 117.28 up up correct
NVCN.US Neovasc Inc 20201013 0 2.44 2.66 2.43 2.52 1171600 2.52 up down incorrect
NVCR.US NovoCure Limited 20201013 0 133.9 136.41 132.4 134.96 1723900 134.96 up down incorrect
NVDA.US NVIDIA Corporation 20201013 0 571.86 573.9399 560.745 569.93 8615078 142.3161 down up incorrect
NVEC.US NVE Corporation 20201013 0 49.88 50.6 49 49 11616 45.3353 down down correct
NVEE.US NV5 Global Inc 20201013 0 59.99 60.73 59.2795 60.5 42161 60.5 up up correct
NVFY.US Nova LifeStyle Inc 20201013 0 1.87 1.87 1.7717 1.8199 8571 1.8199 down up incorrect
NVIV.US InVivo Therapeutics Holdings Corp 20201013 0 1.37 1.5 1.36 1.43 110600 1.43 up up correct
NVMI.US Nova Measuring Instruments Ltd 20201013 0 56.73 59 51.94 58.51 1970676 58.51 up up correct
NVNO.US enVVeno Medical Corp 20201013 0 9.475 9.625 9.25 9.5 49700 9.5 up down incorrect
NVNOW.US enVVeno Medical Corporation 20201013 0 0.105 0.105 0.091 0.091 2300 0.091 down down correct
NWBI.US Northwest Bancshares Inc 20201013 0 10.35 10.35 9.98 9.99 535636 9.2671 down up incorrect
NWE.US NorthWestern Corporation 20201013 0 52.56 52.56 51.01 51.45 155014 48.8685 down down correct
NWFL.US Norwood Financial Corp 20201013 0 25.5 25.725 25 25.01 8664 23.7894 down down correct
NWL.US Newell Brands Inc 20201013 0 17.94 17.955 17.5 17.69 1936180 16.864 down down correct
NWLI.US National Western Life Group Inc 20201013 0 194 198.912 192.05 193.8 13756 193.1013 down down correct
NWPX.US Northwest Pipe Company 20201013 0 31.07 31.32 30.15 30.35 48700 30.35 down down correct
NWS.US News Corporation 20201013 0 14.1 14.285 13.8566 14.225 503021 14.1013 up down incorrect
NWSA.US News Corporation 20201013 0 14.08 14.34 13.905 14.31 1948021 14.19 up up correct
NXGN.US NextGen Healthcare Inc 20201013 0 13.5 13.77 13.4 13.55 261000 13.55 up up correct
NXPI.US NXP Semiconductors N.V 20201013 0 141 141.99 136.58 136.84 2605447 135.0265 down up incorrect
NXST.US Nexstar Media Group Inc 20201013 0 92.08 92.08 88.875 90.27 404940 87.9487 down down correct
NXTC.US NextCure Inc 20201013 0 11.53 11.57 11.01 11.53 218725 11.53
NXTD.US Nxt 20201013 0 0.401 0.47 0.37 0.3984 15110958 3.984 down down correct
NXTP.US Nextplay Technologies Inc 20201013 0 2.16 2.2 2.13 2.16 6600 2.16
NYMT.US New York Mortgage Trust Inc 20201013 0 2.65 2.715 2.64 2.69 4073394 2.3857 up up correct
NYMTM.US New York Mortgage Trust Inc 20201013 0 19.51 19.69 19.5 19.55 9457 18.0391 up up correct
NYMTN.US New York Mortgage Trust Inc 20201013 0 20.18 20.37 20.05 20.1 13165 18.5437 down down correct
NYMTP.US New York Mortgage Trust Inc 20201013 0 20.47 20.67 20.47 20.59 7521 19.0262 up up correct
NYMX.US Nymox Pharmaceutical Corporation 20201013 0 2.12 2.35 2.07 2.31 205500 2.31 up up correct
NYXH.US Nyxoah SA Ordinary Shares 20201013 0 18.2 19 18.2 18.2 21162 18.2
OBAS.US Optibase Ltd 20201013 0 11.1 11.1 11.1 11.1 0 11.1
OBCI.US Ocean Bio 20201013 0 14.7 15 14.54 14.97 23679 14.7812 up up correct
OBLG.US Oblong Inc 20201013 0 2.69 3.12 2.5 2.75 634168 2.75 up up correct
OBNK.US Origin Bancorp Inc 20201013 0 23.46 23.46 21.89 23.01 15688 22.6414 down down correct
OBSV.US ObsEva SA 20201013 0 2.45 2.53 2.43 2.5 431500 2.5 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20201013 0 23 23 23 23 0 22.2743
OCC.US Optical Cable Corporation 20201013 0 3.02 3.4 3.01 3.29 20700 3.29 up up correct
OCCI.US OFS Credit Company Inc 20201013 0 9.25 9.25 9.1106 9.22 10294 7.6357 down down correct
OCCIP.US OFS Credit Company Inc 20201013 0 24.1067 24.1067 24.1067 24.1067 0 22.2527
OCFC.US OceanFirst Financial Corp 20201013 0 15.37 15.44 14.87 14.91 132887 14.2645 down up incorrect
OCFCP.US OceanFirst Financial Corp 20201013 0 26.65 26.65 26.65 26.65 0 24.623
OCGN.US Ocugen Inc 20201013 0 0.3361 0.339 0.3262 0.3305 3219011 0.3305 down up incorrect
OCSL.US Oaktree Specialty Lending Corporation 20201013 0 4.83 4.88 4.8 4.86 252061 4.4009 up up correct
OCUL.US Ocular Therapeutix Inc 20201013 0 10.9 12.14 10.9 12.11 1449020 12.11 up up correct
OCUP.US Ocuphire Pharma Inc 20201013 0 2.135 2.2383 2.135 2.17 5131 8.68 up up correct
OCX.US OncoCyte Corporation 20201013 0 1.45 1.52 1.44 1.46 121506 1.46 up up correct
ODFL.US Old Dominion Freight Line Inc 20201013 0 200.53 202.52 199.875 200.61 501649 199.8826 up up correct
ODP.US The ODP Corporation 20201013 0 21.81 22.3 21.7399 21.92 336906 21.92 up up correct
ODT.US Odonate Therapeutics Inc 20201013 0 16.23 16.8 16 16.23 112900 16.23
OEG.US Orbital Energy Group Inc 20201013 0 0.811 0.8399 0.74 0.7491 1448231 0.7491 down down correct
OESX.US Orion Energy Systems Inc 20201013 0 8.83 9.01 8.52 8.73 262800 8.73 down down correct
OFED.US Oconee Federal Financial Corp 20201013 0 25.25 25.25 25.25 25.25 137 24.7097
OFIX.US Orthofix Medical Inc 20201013 0 34.24 34.68 33.52 34.23 92200 34.23 down down correct
OFLX.US Omega Flex Inc 20201013 0 177.8 183 176.64 178.23 11637 176.4507 up up correct
OFS.US OFS Capital Corporation 20201013 0 4.5207 4.5207 4.41 4.42 23204 3.9407 down down correct
OFSSG.US OFS Capital Corporation 20201013 0 24.7 24.7 24.64 24.64 11100 22.9902 down down correct
OFSSI.US OFSSI 20201013 0 22.05 22.35 22.05 22.345 3400 20.6994 up up correct
OGI.US OrganiGram Holdings Inc 20201013 0 1.26 1.28 1.19 1.27 2661355 1.27 up down incorrect
OIIM.US O2Micro International Limited 20201013 0 4.8 5.1 4.75 5.05 322100 5.05 up down incorrect
OJSCY.US Public Joint Stock Company Rosneft Oil Company 20201013 0 4.5 4.5 4.5 4.5 1005 4.4443
OKTA.US Okta Inc 20201013 0 246.05 249.54 242.6 246.95 1293600 246.95 up up correct
OLB.US The OLB Group Inc 20201013 0 4.12 5.03 3.7501 4.65 416535 4.65 up up correct
OLED.US Universal Display Corporation 20201013 0 202.19 203.48 199.895 201.53 267296 200.5747 down up incorrect
OLLI.US Ollie's Bargain Outlet Holdings Inc 20201013 0 93.73 95.81 93.33 94.54 502100 94.54 up up correct
OM.US Outset Medical Inc 20201013 0 44 47.3 43.33 45.26 252300 45.26 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20201013 0 38.48 38.75 37.93 38.19 55231 36.7431 down down correct
OMCL.US Omnicell Inc 20201013 0 80.74 81.7 79.7 79.94 230359 79.94 down down correct
OMER.US Omeros Corporation 20201013 0 11.01 11.49 11.01 11.17 370946 11.17 up up correct
OMEX.US Odyssey Marine Exploration Inc 20201013 0 6.79 6.94 6.61 6.94 7867 6.94 up up correct
OMP.US Oasis Midstream Partners LP 20201013 0 7.19 7.45 7.16 7.3 65094 6.272 up up correct
OMQS.US OMNIQ Corp. Common Stock 20201013 0 5.8 6.49 5.7 5.79 12200 5.79 down down correct
ON.US ON Semiconductor Corporation 20201013 0 26.36 26.41 25.76 25.905 7619449 25.905 down up incorrect
ONB.US Old National Bancorp 20201013 0 13.9 13.97 13.25 13.62 418689 13.0896 down down correct
ONCR.US Oncorus Inc 20201013 0 15.5 15.801 15 15.01 38000 15.01 down down correct
ONCS.US OncoSec Medical Incorporated 20201013 0 3.63 3.92 3.58 3.9 237413 3.9 up up correct
ONCT.US Oncternal Therapeutics Inc 20201013 0 1.87 1.92 1.82 1.82 44672 1.82 down down correct
ONCY.US Oncolytics Biotech Inc 20201013 0 2.03 2.1 2 2.08 394200 2.08 up up correct
ONEM.US 1Life Healthcare Inc 20201013 0 30.5 30.58 29.52 29.7 622800 29.7 down down correct
ONEW.US OneWater Marine Inc 20201013 0 21.31 22.39 20.82 21.71 69600 20.7959 up up correct
ONTX.US Onconova Therapeutics Inc 20201013 0 0.272 0.342 0.2711 0.3363 2898414 5.0445 up up correct
ONVO.US Organovo Holdings Inc 20201013 0 10.1 10.5961 9.42 9.69 203752 9.69 down down correct
OPBK.US OP Bancorp 20201013 0 6.38 6.4238 6.17 6.23 47436 5.9731 down down correct
OPCH.US Option Care Health Inc 20201013 0 13.39 13.95 13.29 13.82 650600 13.82 up up correct
OPEN.US Opendoor Technologies Inc 20201013 0 22.89 24.33 22.47 24.08 2840200 24.08 up up correct
OPGN.US OpGen Inc 20201013 0 2.36 2.44 2.3 2.36 817562 2.36
OPHC.US OptimumBank Holdings Inc 20201013 0 2.86 2.96 2.8 2.93 40343 2.93 up up correct
OPI.US Office Properties Income Trust 20201013 0 21.64 21.74 21.06 21.11 163668 19.3455 down down correct
OPINL.US Office Properties Income Trust 20201013 0 25.57 25.72 25.51 25.66 47000 23.8229 up up correct
OPK.US OPKO Health Inc 20201013 0 3.93 4.27 3.89 4.22 10438100 4.22 up up correct
OPNT.US Opiant Pharmaceuticals Inc 20201013 0 7.7 7.79 7.58 7.66 7196 7.66 down down correct
OPOF.US Old Point Financial Corporation 20201013 0 15.81 15.81 15.81 15.81 496 15.354
OPRA.US Opera Limited 20201013 0 9.35 9.7 9.02 9.58 228900 9.58 up up correct
OPRT.US Oportun Financial Corporation 20201013 0 14.87 14.97 14.48 14.66 48700 14.66 down down correct
OPRX.US OptimizeRx Corporation 20201013 0 20.23 21.86 19.83 21.74 453296 21.74 up up correct
OPT.US Opthea Limited 20201013 0 11.289 11.289 11.289 11.289 1 18.0624
OPTN.US OptiNose Inc 20201013 0 3.94 4.05 3.88 4 229900 4 up up correct
ORGN.US Origin Materials Inc 20201013 0 9.8225 9.91 9.77 9.8 47061 9.8 down down correct
ORGO.US Organogenesis Holdings Inc 20201013 0 4.08 4.0894 3.75 3.85 146661 3.85 down down correct
ORGS.US Orgenesis Inc 20201013 0 5.47 5.47 5.235 5.41 21606 5.41 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20201013 0 23.16 23.73 22.48 22.86 48600 22.86 down down correct
ORLY.US O'Reilly Automotive Inc 20201013 0 460.02 471.28 460.02 469.45 394854 469.45 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20201013 0 2.72 2.75 2.58 2.62 119683 2.62 down down correct
ORRF.US Orrstown Financial Services Inc 20201013 0 13.81 13.81 13.48 13.65 12324 13.036 down down correct
ORTX.US Orchard Therapeutics plc 20201013 0 4.33 4.48 4.27 4.41 339500 4.41 up up correct
OSBC.US Old Second Bancorp Inc 20201013 0 8.52 8.67 8.21 8.6 63092 8.4813 up up correct
OSIS.US OSI Systems Inc 20201013 0 81.11 81.52 80.03 80.12 82100 80.12 down down correct
OSMT.US Osmotica Pharmaceuticals plc 20201013 0 6.23 6.23 6.06 6.08 212800 6.08 down down correct
OSPN.US OneSpan Inc 20201013 0 26.06 26.87 26.01 26.6 315026 26.6 up up correct
OSS.US One Stop Systems Inc 20201013 0 2.32 2.35 2.3 2.32 94500 2.32
OSTK.US Overstock.com Inc 20201013 0 81.55 85.56 79.0138 84.06 3252413 84.06 up up correct
OSUR.US OraSure Technologies Inc 20201013 0 15.27 15.47 15 15.25 1176201 15.25 down down correct
OSW.US OneSpaWorld Holdings Limited 20201013 0 7.07 7.1 6.87 6.99 224100 6.99 down down correct
OTEL.US Otelco Inc 20201013 0 11.44 11.5 11.44 11.5 500 11.5 up up correct
OTEX.US Open Text Corporation 20201013 0 42.84 42.84 42.1 42.11 270841 41.1964 down down correct
OTIC.US Otonomy Inc 20201013 0 4.25 4.375 4.17 4.18 161001 4.18 down up incorrect
OTLK.US Outlook Therapeutics Inc 20201013 0 0.879 0.93 0.8108 0.86 3038419 0.86 down down correct
OTLKW.US Oncobiologics Inc. Series A Warrant 20201013 0 0.17 0.17 0.15 0.1582 16429 0.1582 down down correct
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20201013 0 9.7 9.7 9.7 9.7 1500000 9.7
OTRK.US Ontrak Inc 20201013 0 61.91 67.73 61.3703 66.63 594430 66.63 up up correct
OTRKP.US Ontrak Inc 20201013 0 25.15 25.2 25.02 25.19 8600 21.9841 up down incorrect
OTTR.US Otter Tail Corporation 20201013 0 39.05 39.19 38.27 38.67 86060 37.1829 down up incorrect
OVBC.US Ohio Valley Banc Corp 20201013 0 23 23 22.34 22.34 1116 21.3697 down down correct
OVID.US Ovid Therapeutics Inc 20201013 0 5.51 5.82 5.51 5.75 568200 5.75 up up correct
OVLY.US Oak Valley Bancorp 20201013 0 14.97 15.49 14.97 15.05 4330 14.79 up up correct
OWSCX.US OWSCX 20201013 0 19.24 19.24 19.24 19.24 0 18.7002
OXBR.US Oxbridge Re Holdings Limited 20201013 0 2.04 2.06 1.92 1.95 672451 1.95 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20201013 0 0.12 0.12 0.1155 0.1172 50579 0.1172 down down correct
OXLC.US Oxford Lane Capital Corp 20201013 0 4.69 4.74 4.6899 4.71 564639 4.0299 up up correct
OXLCM.US Oxford Lane Capital Corp 20201013 0 24.1 24.1317 24.06 24.1222 2056 22.1674 up up correct
OXLCP.US Oxford Lane Capital Corp 20201013 0 23.03 23.03 23.03 23.03 200 21.2636
OXSQ.US Oxford Square Capital Corp 20201013 0 2.6 2.6 2.56 2.58 128350 2.2594 down down correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20201013 0 24.62 24.65 24.61 24.65 427 22.7377 up down incorrect
OXSQZ.US Oxford Square Capital Corp. 20201013 0 24.5 24.55 24.5 24.55 2200 22.7195 up up correct
OYST.US Oyster Point Pharma Inc 20201013 0 22.78 23.53 21.9 22.6 64600 22.6 down down correct
OZK.US Bank OZK 20201013 0 22.1 22.25 21.79 21.895 838201 21.2737 down down correct
PAA.US Plains All American Pipeline L.P 20201013 0 6.42 6.79 6.36 6.67 5238241 6.0007 up up correct
PAAS.US Pan American Silver Corp 20201013 0 33.83 33.96 32.75 33.75 1827327 33.2805 down down correct
PACB.US Pacific Biosciences of California Inc 20201013 0 12.91 14.01 12.7 13.95 6353021 13.95 up up correct
PACW.US PacWest Bancorp 20201013 0 19.34 19.42 18.81 18.88 939492 18.2622 down down correct
PAE.US PAE Incorporated 20201013 0 9.42 9.61 9.27 9.4 80700 9.4 down down correct
PAGP.US Plains GP Holdings L.P 20201013 0 6.71 7.09 6.62 6.92 4480189 6.2525 up up correct
PAHC.US Phibro Animal Health Corporation 20201013 0 18.62 18.93 18.49 18.66 110400 18.1724 up down incorrect
PAICU.US Petra Acquisition Inc 20201013 0 9.96 9.97 9.95 9.97 37900 9.97 up up correct
PALT.US Paltalk Inc. Common Stock 20201013 0 0.87 0.87 0.85 0.85 1000 0.85 down down correct
PANA.US Panacea Acquisition Corp. II 20201013 0 10.73 10.894 10.73 10.894 1200 10.894 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20201013 0 3.19 3.21 3.03 3.21 30673 3.1118 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20201013 0 253 255.51 251.28 254.55 729581 254.55 up up correct
PASG.US Passage Bio Inc 20201013 0 15.66 17.26 15.57 16.77 694900 16.77 up up correct
PATI.US Patriot Transportation Holding Inc 20201013 0 8.875 8.875 8.875 8.875 224 4.9555
PATK.US Patrick Industries Inc 20201013 0 63.84 64.7 63.1 63.6 117929 62.6926 down down correct
PAVM.US PAVmed Inc 20201013 0 2.08 2.11 2.01 2.03 613100 2.03 down up incorrect
PAVMW.US PAVmed Inc 20201013 0 0.91 0.91 0.91 0.91 0 0.91
PAVMZ.US PAVmed Inc. Series Z Warrant 20201013 0 0.96 0.9899 0.9003 0.9499 25273 0.9499 down down correct
PAYS.US PaySign Inc 20201013 0 5.98 6.17 5.865 5.91 247033 5.91 down down correct
PAYX.US Paychex Inc 20201013 0 83.34 83.67 82.58 83 1559467 80.3608 down down correct
PBCT.US People's United Financial Inc 20201013 0 10.8 10.865 10.42 10.42 3672201 9.7955 down down correct
PBCTP.US People's United Financial Inc 20201013 0 26.91 27.8644 26.91 26.99 12811 25.3405 up up correct
PBFS.US Pioneer Bancorp Inc 20201013 0 9.23 9.26 9 9.22 6400 9.22 down down correct
PBHC.US Pathfinder Bancorp Inc 20201013 0 10.11 10.7 10.1 10.7 5420 10.4495 up up correct
PBIP.US Prudential Bancorp Inc 20201013 0 11.43 11.45 11.13 11.13 4224 10.8602 down down correct
PBLA.US Panbela Therapeutics Inc 20201013 0 3.11 3.225 3.04 3.04 12792 3.04 down down correct
PBPB.US Potbelly Corporation 20201013 0 3.98 4.01 3.81 3.95 70297 3.95 down down correct
PBTS.US Powerbridge Technologies Co. Ltd 20201013 0 2.46 2.516 2.43 2.45 38000 2.45 down down correct
PBYI.US Puma Biotechnology Inc 20201013 0 9.7 10.14 9.65 9.82 745844 9.82 up up correct
PCAR.US PACCAR Inc 20201013 0 88.94 89.895 87.6 88.54 1667072 84.7842 down up incorrect
PCB.US PCB Bancorp 20201013 0 9.14 9.43 8.9 9.43 11186 9.103 up up correct
PCH.US PotlatchDeltic Corporation 20201013 0 46.54 46.71 45.81 46 362841 41.2491 down down correct
PCOM.US Points International Ltd 20201013 0 10.21 10.27 10.05 10.12 8200 10.12 down down correct
PCRX.US Pacira BioSciences Inc 20201013 0 57.25 58.59 56.82 58.17 575067 58.17 up up correct
PCSA.US Processa Pharmaceuticals Inc 20201013 0 5 5.24 4.55 4.63 139960 4.63 down down correct
PCSB.US PCSB Financial Corporation 20201013 0 13 13.08 12.85 12.85 40236 12.6609 down down correct
PCT.US PureCycle Technologies Inc 20201013 0 9.89 9.89 9.89 9.89 1 9.89
PCTI.US PCTEL Inc 20201013 0 5.6631 5.86 5.6631 5.74 46955 5.5012 up up correct
PCTY.US Paylocity Holding Corporation 20201013 0 188.9 190.64 187.06 189.05 277655 189.05 up up correct
PCVX.US Vaxcyte Inc 20201013 0 47.98 50.47 47.8 49.87 65300 49.87 up up correct
PCYG.US Park City Group Inc 20201013 0 5.48 5.5324 5.33 5.33 30153 5.33 down down correct
PCYO.US Pure Cycle Corporation 20201013 0 9.675 10.15 9.675 9.94 44980 9.94 up up correct
PDCE.US PDC Energy Inc 20201013 0 12.59 12.82 12.32 12.39 752267 12.1638 down down correct
PDCO.US Patterson Companies Inc 20201013 0 25.33 25.76 25.18 25.71 341865 24.6427 up up correct
PDD.US Pinduoduo Inc 20201013 0 84.2 85.09 82.33 84.65 4634700 84.65 up up correct
PDEX.US Pro 20201013 0 28.16 28.18 27.7 28.08 5900 28.08 down down correct
PDFS.US PDF Solutions Inc 20201013 0 20.81 20.9 20.56 20.68 58556 20.68 down up incorrect
PDLB.US PDL Community Bancorp 20201013 0 9.16 9.16 8.96 9.01 9141 9.01 down down correct
PDSB.US PDS Biotechnology Corporation 20201013 0 2.23 2.49 2.23 2.47 507197 2.47 up up correct
PDSKX.US PDSKX 20201013 0 23.59 23.59 23.59 23.59 0 23.0119
PDSRX.US PDSRX 20201013 0 23.55 23.55 23.55 23.55 0 22.8621
PDSYX.US PDSYX 20201013 0 23.65 23.65 23.65 23.65 0 23.0715
PEBK.US Peoples Bancorp of North Carolina Inc 20201013 0 16.74 16.9195 16.66 16.66 1136 16.151 down down correct
PEBO.US Peoples Bancorp Inc 20201013 0 20.95 21.03 20.71 20.73 47405 19.5146 down up incorrect
PEGA.US Pegasystems Inc 20201013 0 133.27 134.4 131.86 132.4 234214 132.2752 down down correct
PENN.US Penn National Gaming Inc 20201013 0 64.8 68.26 63.68 67.93 5115818 67.93 up up correct
PEP.US PepsiCo Inc 20201013 0 142.22 144 141.91 143.54 4293198 138.4798 up up correct
PERI.US Perion Network Ltd 20201013 0 7.88 7.91 7.61 7.88 194364 7.88
PESI.US Perma 20201013 0 7.01 7.13 7.01 7.04 6900 7.04 up down incorrect
PETQ.US PetIQ Inc 20201013 0 32.55 33.09 31.027 32.93 247800 32.93 up up correct
PETS.US PetMed Express Inc 20201013 0 32.73 32.73 31.83 32.06 424906 30.5892 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20201013 0 0.55 0.6 0.55 0.6 180 2.4 up up correct
PETZ.US TDH Holdings Inc 20201013 0 1.38 1.65 1.34 1.4 51300 1.4 up down incorrect
PFALX.US PFALX 20201013 0 8.72 8.72 8.72 8.72 0 8.2472
PFBC.US Preferred Bank 20201013 0 34.38 34.62 33.81 33.91 40595 33.1204 down down correct
PFC.US Premier Financial Corp 20201013 0 17.5 17.66 17.03 17.05 57445 16.3054 down up incorrect
PFFLX.US PFFLX 20201013 0 8.72 8.72 8.72 8.72 0 8.2523
PFG.US Principal Financial Group Inc 20201013 0 42.32 42.59 41.095 41.25 887274 39.2895 down down correct
PFHD.US Professional Holding Corp 20201013 0 14.19 14.2 13.7 14.1 4800 14.1 down down correct
PFIE.US Profire Energy Inc 20201013 0 0.75 0.75 0.717 0.7371 30134 0.7371 down down correct
PFIN.US P&F Industries Inc 20201013 0 4.93 4.984 4.68 4.7497 2954 4.7497 down down correct
PFIS.US Peoples Financial Services Corp 20201013 0 37.5 37.85 37.18 37.72 5490 36.1549 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20201013 0 8.72 8.72 8.72 8.72 0 8.0387
PFLT.US PennantPark Floating Rate Capital Ltd 20201013 0 8.66 8.7 8.6 8.65 140404 7.6741 down down correct
PFMT.US Performant Financial Corporation 20201013 0 2.13 2.17 1.77 1.91 605600 1.91 down up incorrect
PFSW.US PFSweb Inc 20201013 0 7.84 7.84 7.69 7.78 25807 7.78 down down correct
PFX.US Phenixfin Corporation 20201013 0 21 21 20 20.5 11710 20.5 down down correct
PFXNL.US PhenixFIN Corporation 20201013 0 22.8 23.35 22.78 23.2 3019 21.8358 up up correct
PGC.US Peapack 20201013 0 16.63 16.63 15.97 16.19 48870 16.0406 down down correct
PGEN.US Precigen Inc 20201013 0 4.92 5 4.73 4.78 618667 4.78 down up incorrect
PGNY.US Progyny Inc 20201013 0 29.35 29.91 28.65 29.26 567200 29.26 down down correct
PHAS.US PhaseBio Pharmaceuticals Inc 20201013 0 3.6 3.72 3.57 3.69 80000 3.69 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20201013 0 39.55 40.11 39.006 39.55 23000 39.55
PHCF.US Puhui Wealth Investment Management Co. Ltd 20201013 0 3.44 3.44 3.02 3.0501 37927 3.0501 down down correct
PHIO.US Phio Pharmaceuticals Corp 20201013 0 2.16 2.27 2.14 2.2 100700 2.2 up up correct
PHIOW.US Phio Pharmaceuticals Corp 20201013 0 0.1117 0.1122 0.0901 0.112 19340 0.112 up up correct
PHUN.US Phunware Inc 20201013 0 0.8963 0.9 0.87 0.872 895622 0.872 down down correct
PHUNW.US Phunware Inc 20201013 0 0.1201 0.15 0.1104 0.1104 3645 0.1104 down down correct
PI.US Impinj Inc 20201013 0 30.3 30.48 29.65 29.93 120900 29.93 down down correct
PIIVX.US PIIVX 20201013 0 33 33 33 33 0 32.3571
PINC.US Premier Inc 20201013 0 32.59 32.68 32.23 32.46 237389 31.5915 down down correct
PIRS.US Pieris Pharmaceuticals Inc 20201013 0 2.26 2.37 2.21 2.36 211300 2.36 up up correct
PIXY.US ShiftPixy Inc 20201013 0 2.63 2.74 2.54 2.68 1004766 2.68 up up correct
PKBK.US Parke Bancorp Inc 20201013 0 13.03 13.245 12.9 13.02 9159 12.6091 down up incorrect
PKOH.US Park 20201013 0 18.37 18.57 17.98 18.13 33008 17.7243 down down correct
PLAB.US Photronics Inc 20201013 0 10.66 10.795 10.51 10.69 236754 10.69 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20201013 0 15.245 15.35 14.6 14.64 3563342 14.64 down down correct
PLBC.US Plumas Bancorp 20201013 0 20.37 21.03 20.37 21.03 1175 20.5125 up up correct
PLBY.US PLBY Group Inc 20201013 0 10.1 10.1 10.05 10.05 22713 10.05 down down correct
PLCE.US The Children's Place Inc 20201013 0 26.51 27.35 25.66 27.02 927672 27.02 up up correct
PLIN.US China Xiangtai Food Co. Ltd 20201013 0 0.714 0.73 0.691 0.7 139600 0.7 down down correct
PLL.US Piedmont Lithium Inc 20201013 0 32.16 35.5 32 32 1458369 32 down down correct
PLMR.US Palomar Holdings Inc 20201013 0 84.54 88.66 84.216 87.97 447600 87.97 up up correct
PLPC.US Preformed Line Products Company 20201013 0 49.9 50.14 49.5 49.5 2819 48.9284 down down correct
PLRX.US Pliant Therapeutics Inc 20201013 0 24.61 25.61 24.1 24.52 31140 24.52 down up incorrect
PLSE.US Pulse Biosciences Inc 20201013 0 15.14 15.76 14.781 15.14 39400 15.14
PLUG.US Plug Power Inc 20201013 0 17.3 17.56 16.77 17.1 24070100 17.1 down down correct
PLUS.US ePlus inc 20201013 0 77.58 78.6699 76.805 77.68 36045 38.84 up down incorrect
PLXP.US PLx Pharma Inc 20201013 0 3.3244 3.3244 3.24 3.24 1550 3.24 down down correct
PLXS.US Plexus Corp 20201013 0 72.74 72.93 71 71.09 150601 71.09 down down correct
PLYA.US Playa Hotels & Resorts N.V 20201013 0 4.15 4.24 3.9 3.91 376600 3.91 down down correct
PMAAX.US PMAAX 20201013 0 10.93 10.93 10.93 10.93 0 10.626
PMCB.US PharmaCyte Biotech Inc. Common Stock 20201013 0 0.0101 0.0102 0.0089 0.0092 15619 13.8007 down down correct
PMD.US Psychemedics Corporation 20201013 0 4.335 4.335 4.215 4.26 22610 4.23 down up incorrect
PME.US Pingtan Marine Enterprise Ltd 20201013 0 1.97 2.01 1.9 1.99 120500 1.99 up up correct
PMFLX.US PMFLX 20201013 0 10.93 10.93 10.93 10.93 0 10.6185
PMIFX.US PMIFX 20201013 0 9.88 9.88 9.88 9.88 0 8.938
PMTS.US CPI Card Group Inc. Common Stock 20201013 0 2.61 2.7 2.55 2.57 5100 2.57 down up incorrect
PMVP.US PMV Pharmaceuticals Inc 20201013 0 36.03 37.573 35.005 35.89 360600 35.89 down down correct
PNBK.US Patriot National Bancorp Inc 20201013 0 6.75 7.1 6.75 7.1 400 7.1 up up correct
PNFP.US Pinnacle Financial Partners Inc 20201013 0 40.21 40.39 38.93 39.05 246840 38.5814 down down correct
PNFPP.US Pinnacle Financial Partners Inc 20201013 0 26.94 26.94 26.775 26.85 8500 24.8891 down down correct
PNNT.US PennantPark Investment Corporation 20201013 0 3.27 3.35 3.27 3.28 241943 2.9708 up up correct
PNNTG.US PNNTG 20201013 0 23.55 23.7 23.55 23.7 600 22.4436 up down incorrect
PNRG.US PrimeEnergy Resources Corporation 20201013 0 70.01 70.01 70.01 70.01 0 70.01
PNT.US POINT Biopharma Global Inc 20201013 0 14.31 14.375 14.1 14.1 6528 14.1 down up incorrect
PNTG.US The Pennant Group Inc 20201013 0 37.2 39.385 35.52 38.76 202000 38.76 up up correct
POAI.US Predictive Oncology Inc 20201013 0 0.805 0.8117 0.7671 0.7732 350288 0.7732 down down correct
PODD.US Insulet Corporation 20201013 0 246.09 251.36 244.52 248.75 262690 248.75 up up correct
POLA.US Polar Power Inc 20201013 0 3.49 3.5792 3.31 3.32 369478 3.32 down down correct
POOL.US Pool Corporation 20201013 0 353.91 355.5 348.99 351.99 388985 348.9903 down down correct
POPM.US PopMail.com Inc 20201013 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
POWI.US Power Integrations Inc 20201013 0 62.2 62.47 60.89 61.5 297376 61.0568 down down correct
POWL.US Powell Industries Inc 20201013 0 26.38 26.38 25.19 25.32 41286 24.2045 down down correct
POWW.US AMMO Inc 20201013 0 2.6 2.6 2.33 2.4 214983 2.4 down down correct
PPBI.US Pacific Premier Bancorp Inc 20201013 0 24.51 24.51 23.875 24.09 321183 23.0746 down down correct
PPBT.US Purple Biotech Ltd 20201013 0 4.42 4.44 4.305 4.4 252037 4.4 down up incorrect
PPC.US Pilgrim's Pride Corporation 20201013 0 15.73 15.91 15.63 15.675 943713 15.675 down up incorrect
PPD.US PPD Inc 20201013 0 36.7 37.51 36.58 36.88 1587400 36.88 up up correct
PPIH.US Perma 20201013 0 5.8 5.83 5.72 5.76 5200 5.76 down down correct
PPSI.US Pioneer Power Solutions Inc 20201013 0 4.02 4.02 3.38 3.41 1704473 3.3253 down down correct
PPTA.US Midas Gold Corp. 20201013 0 10.6 10.6 10.4 10.6 41619 10.6
PRAA.US PRA Group Inc 20201013 0 38.56 40.26 38.26 39.46 181620 39.46 up up correct
PRCH.US Porch Group Inc 20201013 0 10.3 10.5 10.3 10.45 19837 10.45 up up correct
PRDEX.US PREDEX Funds 20201013 0 25.07 25.07 25.07 25.07 0 24.0212
PRDO.US Perdoceo Education Corporation 20201013 0 12.32 12.54 12.08 12.23 378500 12.23 down down correct
PRFT.US Perficient Inc 20201013 0 45.09 45.48 44.67 45.36 132766 45.36 up up correct
PRFX.US PainReform Ltd 20201013 0 4.662 4.709 4.662 4.675 1500 4.675 up down incorrect
PRGS.US Progress Software Corporation 20201013 0 40.14 40.525 39.67 39.99 304605 39.2213 down up incorrect
PRIM.US Primoris Services Corporation 20201013 0 19.85 19.97 19.72 19.77 130018 19.6023 down down correct
PRIVX.US Sharespost 100 Fund 20201013 0 32.77 32.77 32.77 32.77 0 32.1268
PRLD.US Prelude Therapeutics Incorporated 20201013 0 46.15 46.15 38.87 38.94 119300 38.94 down down correct
PRLVX.US PRLVX 20201013 0 32.56 32.56 32.56 32.56 0 31.9165
PROC.US Procaps Group S.A. Ordinary Shares 20201013 0 9.94 9.95 9.94 9.95 29900 9.95 up down incorrect
PROF.US Profound Medical Corp 20201013 0 17.19 17.19 16.87 17.1 23328 17.1 down down correct
PROG.US Progenity Inc 20201013 0 9.17 9.17 8.74 9.14 50600 9.14 down up incorrect
PROV.US Provident Financial Holdings Inc 20201013 0 14.15 14.15 12.9501 13.85 7339 13.2589 down down correct
PRPH.US ProPhase Labs Inc 20201013 0 4.8 5.4 4.8 5.2 67715 4.9551 up up correct
PRPL.US Purple Innovation Inc 20201013 0 29.68 29.89 28.45 29.54 967400 29.54 down up incorrect
PRPO.US Precipio Inc 20201013 0 2.24 2.32 2.18 2.23 382466 2.23 down down correct
PRQR.US ProQR Therapeutics N.V 20201013 0 4.78 4.78 4.4 4.63 240371 4.63 down up incorrect
PRTA.US Prothena Corporation plc 20201013 0 11.31 11.44 10.66 11.22 320916 11.22 down up incorrect
PRTH.US Priority Technology Holdings Inc 20201013 0 3.02 3.13 2.9 3.01 48200 3.01 down down correct
PRTK.US Paratek Pharmaceuticals Inc 20201013 0 5.5 5.61 5.38 5.46 352269 5.46 down up incorrect
PRTS.US CarParts.com Inc 20201013 0 12.4 13.37 12.08 13.32 2052000 13.32 up up correct
PRVB.US Provention Bio Inc 20201013 0 13.68 14.07 13.36 13.54 278544 13.54 down down correct
PSEC.US Prospect Capital Corporation 20201013 0 5.17 5.18 5.14 5.17 807958 4.6041
PSHG.US Performance Shipping Inc 20201013 0 0.59 0.658 0.56 0.595 355299 5.8362 up up correct
PSMT.US PriceSmart Inc 20201013 0 70.51 71.37 70.16 71.15 78430 70.6147 up up correct
PSNL.US Personalis Inc 20201013 0 28.11 29.3 27.42 28.42 430100 28.42 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20201013 0 17.35 17.35 17.35 17.35 0 16.5405
PSTI.US Pluristem Therapeutics Inc 20201013 0 10.84 10.93 10.2 10.75 374719 10.75 down down correct
PSTV.US Plus Therapeutics Inc 20201013 0 2.63 2.7117 2.59 2.71 166987 2.71 up up correct
PSTX.US Poseida Therapeutics Inc 20201013 0 9.74 10.44 9.54 10.43 91570 10.43 up up correct
PT.US Pintec Technology Holdings Limited 20201013 0 0.99 1.03 0.96 1.03 52700 1.03 up up correct
PTC.US PTC Inc 20201013 0 87.94 89.45 87.16 87.39 736601 87.39 down down correct
PTCT.US PTC Therapeutics Inc 20201013 0 54.53 55.1 52.7327 54.6 323952 54.6 up up correct
PTDEX.US PREDEX 20201013 0 25.17 25.17 25.17 25.17 0 24.1782
PTE.US PolarityTE Inc 20201013 0 1.05 1.15 1.05 1.12 242857 1.12 up up correct
PTEN.US Patterson 20201013 0 2.98 2.98 2.79 2.79 2680971 2.7491 down down correct
PTGX.US Protagonist Therapeutics Inc 20201013 0 21.73 22.1 20.79 21.57 138000 21.57 down down correct
PTIX.US Protagenic Therapeutics Inc 20201013 0 1.22 1.22 1.22 1.22 2 1.22
PTMN.US Portman Ridge Finance Corporation 20201013 0 13.6 13.7 13.4 13.5 3620 11.6769 down down correct
PTNR.US Partner Communications Company Ltd 20201013 0 3.87 4.02 3.81 3.87 34300 3.87
PTON.US Peloton Interactive Inc 20201013 0 127 131.92 124.31 130.97 17317700 130.97 up up correct
PTRS.US Partners Bancorp 20201013 0 5.2482 5.41 5.2482 5.41 8396 5.3237 up up correct
PTSI.US P.A.M. Transportation Services Inc 20201013 0 43.6 44.99 42.59 42.59 2510 21.295 down down correct
PTVE.US Pactiv Evergreen Inc 20201013 0 14.05 14.2 13.6 14.01 1534900 13.6299 down down correct
PULM.US Pulmatrix Inc 20201013 0 1.19 1.2 1.16 1.18 97893 1.18 down down correct
PUYI.US Puyi Inc 20201013 0 5.8 5.81 5.6178 5.79 4250 5.79 down down correct
PVAC.US Penn Virginia Corporation 20201013 0 10.04 10.19 9.86 9.89 219414 9.89 down down correct
PVBC.US Provident Bancorp Inc 20201013 0 8.31 8.31 8.08 8.15 10808 8.0476 down down correct
PWDEX.US PREDEX 20201013 0 25.17 25.17 25.17 25.17 0 24.1782
PWFL.US PowerFleet Inc 20201013 0 6.62 6.675 6.49 6.58 88459 6.58 down down correct
PWOD.US Penns Woods Bancorp Inc 20201013 0 21.1294 21.6411 21.1294 21.4 2990 20.1048 up up correct
PXLW.US Pixelworks Inc 20201013 0 2.31 2.37 2.26 2.31 240883 2.31
PXS.US Pyxis Tankers Inc 20201013 0 0.98 1.05 0.98 1.03 116081 1.03 up up correct
PXSAP.US Pyxis Tankers Inc 20201013 0 19.25 19.75 19.25 19.75 10126 17.5951 up up correct
PYPD.US PolyPid Ltd 20201013 0 10.31 10.75 10.06 10.06 12200 10.06 down up incorrect
PYPL.US PayPal Holdings Inc 20201013 0 202.44 209.02 200.11 207.74 8145300 207.74 up up correct
PZZA.US Papa John's International Inc 20201013 0 80.26 83.65 79.27 82.7 758879 81.6609 up up correct
QADA.US QAD Inc 20201013 0 45.695 45.97 44.79 44.94 29695 44.8064 down up incorrect
QADB.US QAD Inc 20201013 0 32 32.9 31.75 31.75 4234 31.65 down up incorrect
QCOM.US QUALCOMM Incorporated 20201013 0 127.47 128.18 125.4 127.46 7605706 124.6154 down down correct
QCRH.US QCR Holdings Inc 20201013 0 30.63 30.74 29.12 29.42 21003 29.2367 down down correct
QDEL.US Quidel Corporation 20201013 0 272.5 279.74 268.82 274.7 884391 274.7 up up correct
QFIN.US 360 DigiTech Inc 20201013 0 12.53 12.53 11.66 11.77 687619 11.6111 down down correct
QH.US Quhuo Limited 20201013 0 7.08 7.195 6.96 6.97 25100 6.97 down up incorrect
QIWI.US QIWI plc 20201013 0 17.13 17.31 17.04 17.17 151288 14.9055 up up correct
QK.US Q&K International Group Limited 20201013 0 6.18 6.18 5.93 6.03 16100 6.03 down down correct
QLGN.US Qualigen Therapeutics Inc 20201013 0 4.94 5.08 4.77 5.02 443391 5.02 up up correct
QLYS.US Qualys Inc 20201013 0 102.78 104.96 102.49 104.34 223109 104.34 up up correct
QMCO.US Quantum Corporation 20201013 0 4.93 5 4.8 4.85 70400 4.85 down down correct
QNST.US QuinStreet Inc 20201013 0 16.67 16.89 16.2729 16.8 278694 16.8 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20201013 0 24.98 25.01 24.78 24.87 77174 23.0259 down up incorrect
QRHC.US Quest Resource Holding Corporation 20201013 0 2.07 2.11 2.04 2.09 95137 2.09 up up correct
QRTEA.US Qurate Retail Inc 20201013 0 7.84 7.86 7.625 7.79 1779958 5.9612 down down correct
QRTEB.US Qurate Retail Inc 20201013 0 7.71 7.9 7.71 7.79 9735 6.0101 up up correct
QRTEP.US Qurate Retail Inc 20201013 0 99.36 99.36 98.5 98.88 155100 89.7735 down down correct
QRVO.US Qorvo Inc 20201013 0 138 138.85 134.26 135.17 1095051 135.17 down up incorrect
QS.US WT 20201013 0 15.9 16 14.88 15.1 1009081 15.1 down down correct
QTNT.US Quotient Limited 20201013 0 5.5 5.61 5.31 5.53 500400 5.53 up up correct
QTRX.US Quanterix Corporation 20201013 0 44.49 45.04 43.22 44.64 273500 44.64 up down incorrect
QTT.US Qutoutiao Inc 20201013 0 2.55 2.62 2.51 2.58 911160 25.8 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20201013 0 3.82 4.1 3.77 3.85 40588 3.85 up up correct
QUIK.US QuickLogic Corporation 20201013 0 3.16 3.28 3.05 3.1 24100 3.1 down down correct
QUMU.US Qumu Corporation 20201013 0 4.42 4.59 4.4 4.4 19100 4.4 down down correct
QURE.US uniQure N.V 20201013 0 36.57 37.48 36.1301 36.42 268325 36.42 down down correct
RADA.US RADA Electronic Industries Ltd 20201013 0 6.78 6.86 6.69 6.85 127840 6.85 up up correct
RADI.US Radius Global Infrastructure Inc 20201013 0 8.5 8.5 8 8.24 939500 8.24 down down correct
RAIL.US FreightCar America Inc 20201013 0 2.39 2.48 2.35 2.38 112440 2.38 down down correct
RAPT.US RAPT Therapeutics Inc 20201013 0 40.12 41.05 39.15 39.19 237700 39.19 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20201013 0 95.28 98.05 93.97 97.4 283086 97.4 up up correct
RAVE.US RAVE Restaurant Group Inc 20201013 0 0.8186 0.85 0.79 0.8191 851066 0.8191 up up correct
RAVN.US Raven Industries Inc 20201013 0 24.76 24.84 24.12 24.43 352063 24.43 down down correct
RBB.US RBB Bancorp 20201013 0 12.5 12.7099 12.06 12.06 34520 11.6959 down down correct
RBBN.US Ribbon Communications Inc 20201013 0 4.02 4.05 3.9 4.02 184833 4.02
RBCAA.US Republic Bancorp Inc 20201013 0 31.9 31.9 31 31.4 17632 30.3911 down down correct
RBCN.US Rubicon Technology Inc 20201013 0 8.39 8.4 8.39 8.4 500 8.4 up up correct
RBKB.US Rhinebeck Bancorp Inc 20201013 0 7 7.05 7 7.05 2004 7.05 up up correct
RBNC.US Reliant Bancorp Inc 20201013 0 15.24 15.83 15.15 15.78 41875 15.4083 up up correct
RCAT.US Red Cat Holdings Inc 20201013 0 1.15 1.2 1.15 1.2 2560 1.2 up up correct
RCEL.US AVITA Medical Inc 20201013 0 26.9 26.9 26.16 26.22 44024 26.22 down down correct
RCHGU.US Recharge Acquisition Corp 20201013 0 9.88 9.93 9.88 9.91 12900 9.91 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20201013 0 9.8 9.8 9.8 9.8 0 9.0254
RCICX.US Resource Credit Income Fund Class C 20201013 0 9.91 9.91 9.91 9.91 0 9.2165
RCII.US Rent 20201013 0 33.72 34.49 33.51 33.93 426491 32.8557 up up correct
RCIIX.US Resource Credit Income Fund Class I Shar 20201013 0 9.82 9.82 9.82 9.82 0 9.0395
RCILX.US RCILX 20201013 0 9.8 9.8 9.8 9.8 0 9.064
RCIWX.US Resource Credit Income Fund Class W Shar 20201013 0 9.8 9.8 9.8 9.8 0 9.0583
RCKT.US Rocket Pharmaceuticals Inc 20201013 0 28.42 29.49 27.72 28.01 435484 28.01 down down correct
RCKY.US Rocky Brands Inc 20201013 0 26.2 26.59 25.96 26.19 8711 25.7242 down up incorrect
RCM.US R1 RCM Inc 20201013 0 17.38 17.72 17.3 17.64 1000149 17.64 up down incorrect
RCMT.US RCM Technologies Inc 20201013 0 1.39 1.39 1.31 1.35 159100 1.35 down down correct
RCON.US Recon Technology Ltd 20201013 0 1 1.08 0.95 0.9934 156711 0.9934 down down correct
RCRT.US Recruiter.com Group Inc. Common Stock 20201013 0 1.15 1.29 1.15 1.15 2076 2.875
RDCM.US RADCOM Ltd 20201013 0 9 9.42 8.97 8.97 9500 8.97 down down correct
RDFN.US Redfin Corporation 20201013 0 54.63 55.12 53.12 54.46 890000 54.46 down down correct
RDHL.US RedHill Biopharma Ltd 20201013 0 9.93 10.8 9.93 10.39 888699 10.39 up up correct
RDI.US Reading International Inc 20201013 0 3 3.03 2.83 2.95 148200 2.95 down down correct
RDIB.US Reading International Inc 20201013 0 20.09 20.09 20.09 20.09 463 20.09
RDNT.US RadNet Inc 20201013 0 17.14 17.37 16.95 16.99 288437 16.99 down down correct
RDUS.US Radius Health Inc 20201013 0 13.46 13.88 13.38 13.83 425666 13.83 up down incorrect
RDVT.US Red Violet Inc 20201013 0 22.18 22.59 22.18 22.46 38500 22.46 up up correct
RDWR.US Radware Ltd 20201013 0 24.72 24.99 24.275 24.53 221313 24.53 down down correct
REAL.US The RealReal Inc 20201013 0 15.3 16.09 14.76 15.87 1009600 15.87 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20201013 0 1.6012 1.6012 1.5112 1.59 22421 1.59 down down correct
REDU.US RISE Education Cayman Ltd 20201013 0 6.859 6.94 6.39 6.39 109000 6.39 down down correct
REED.US Reed's Inc 20201013 0 0.99 1.01 0.95 0.95 93300 0.95 down down correct
REFR.US Research Frontiers Incorporated 20201013 0 2.89 2.91 2.8 2.8 65100 2.8 down down correct
REG.US Regency Centers Corporation 20201013 0 39.26 39.52 37.94 38.24 890343 36.4044 down up incorrect
REGI.US Renewable Energy Group Inc 20201013 0 62.04 63 57 58.29 1690559 58.29 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20201013 0 601.6 616.31 600.18 607.98 1243947 607.98 up up correct
REKR.US Rekor Systems Inc 20201013 0 6.49 6.6327 6.4 6.6 138642 6.6 up up correct
RELI.US Reliance Global Group Inc 20201013 0 0.1198 0.1198 0.1075 0.119 3520 10.1995 down up incorrect
RELL.US Richardson Electronics Ltd 20201013 0 4.38 4.6499 4.37 4.42 11587 4.2279 up up correct
REPH.US Recro Pharma Inc 20201013 0 2.21 2.38 2.17 2.31 122500 2.31 up up correct
REPL.US Replimune Group Inc 20201013 0 24.6 25.11 24.16 24.69 192100 24.69 up down incorrect
RESN.US Resonant Inc 20201013 0 2.71 2.77 2.67 2.7 957300 2.7 down up incorrect
RETA.US Reata Pharmaceuticals Inc 20201013 0 110.2 111.29 107.29 110.59 143700 110.59 up up correct
RETO.US ReTo Eco 20201013 0 0.62 0.719 0.61 0.695 2493400 0.695 up up correct
REYN.US Reynolds Consumer Products Inc 20201013 0 31.59 32.035 31.1 31.33 457700 30.151 down down correct
RFIL.US RF Industries Ltd 20201013 0 4.5 4.69 4.5 4.6 47400 4.6 up up correct
RGCO.US RGC Resources Inc 20201013 0 24.2499 24.2499 23.58 23.58 11478 22.6782 down down correct
RGEN.US Repligen Corporation 20201013 0 173.34 174.435 170.35 172.16 365005 172.16 down up incorrect
RGLD.US Royal Gold Inc 20201013 0 122.05 124.18 121 123.91 299513 122.5196 up up correct
RGLS.US Regulus Therapeutics Inc 20201013 0 0.56 0.6199 0.5259 0.5636 1713191 0.5636 up up correct
RGNX.US REGENXBIO Inc 20201013 0 29.58 29.85 28.5 28.7 274200 28.7 down down correct
RGP.US Resources Connection Inc 20201013 0 11.99 12.07 11.68 11.79 99400 11.2324 down down correct
RIBT.US RiceBran Technologies 20201013 0 0.46 0.465 0.4263 0.4591 281322 0.4591 down down correct
RICK.US RCI Hospitality Holdings Inc 20201013 0 24.08 24.88 23.7 24.44 52564 24.3484 up up correct
RIDE.US Lordstown Motors Corp 20201013 0 25.2 25.8 22.6 25.6 5283360 25.6 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20201013 0 2.49 2.69 2.45 2.645 3604236 2.645 up down incorrect
RILY.US B. Riley Financial Inc 20201013 0 26.85 27.37 26.85 27.2 154550 24.819 up up correct
RILYM.US RILYM 20201013 0 23.95 24.23 23.95 24.073 27000 22.2446 up up correct
RILYN.US B. Riley Financial Inc 20201013 0 23.896 23.937 23.858 23.937 7800 22.1014 up up correct
RILYP.US B. Riley Financial Inc 20201013 0 23.71 24.28 23.6 24.06 14100 22.1578 up up correct
RIOT.US Riot Blockchain Inc 20201013 0 3.467 3.47 3.22 3.37 5209300 3.37 down down correct
RIVE.US Riverview Financial Corporation 20201013 0 7.08 7.08 7 7 1200 7 down down correct
RKDA.US Arcadia Biosciences Inc 20201013 0 3.19 3.27 3.19 3.24 21177 3.24 up up correct
RLAY.US Relay Therapeutics Inc 20201013 0 42.25 42.87 40.67 41.36 130500 41.36 down up incorrect
RLMD.US Relmada Therapeutics Inc 20201013 0 37.93 38.3897 36.67 37 42252 37 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20201013 0 10.93 11.3 10.93 11.13 44600 10.5036 up down incorrect
RMBL.US RumbleON Inc 20201013 0 36.7 37.89 35.29 36.49 87646 36.49 down down correct
RMBS.US Rambus Inc 20201013 0 14.4 14.5 14.3102 14.4 478564 14.4
RMCF.US Rocky Mountain Chocolate Factory Inc 20201013 0 2.8 2.89 2.7 2.71 17412 2.71 down down correct
RMNI.US Rimini Street Inc 20201013 0 3.29 3.32 3.25 3.3 96900 3.3 up up correct
RMR.US The RMR Group Inc 20201013 0 30.1 30.1 29.235 29.56 53120 24.0018 down down correct
RMRM.US RMR Mortgage Trust 20201013 0 8.59 8.83 8.59 8.72 119900 8.2984 up down incorrect
RMTI.US Rockwell Medical Inc 20201013 0 1.09 1.1 1.07 1.1 797700 1.1 up up correct
RNA.US Avidity Biosciences Inc 20201013 0 27.7 29.94 27.4614 29.38 91385 29.38 up up correct
RNDB.US Randolph Bancorp Inc 20201013 0 13.41 13.41 13 13.15 2823 13.0744 down up incorrect
RNLX.US Renalytix Plc 20201013 0 11.27 11.5 10.475 11.01 22600 11.01 down down correct
RNST.US Renasant Corporation 20201013 0 27.39 27.56 26.91 27.01 622459 26.2299 down down correct
RNWK.US RealNetworks Inc 20201013 0 1.37 1.4 1.36 1.38 58200 1.38 up up correct
ROAD.US Construction Partners Inc 20201013 0 20.08 20.33 19.81 20.25 71000 20.25 up up correct
ROCK.US Gibraltar Industries Inc 20201013 0 72.34 72.34 70.76 70.84 161000 70.84 down down correct
ROIC.US Retail Opportunity Investments Corp 20201013 0 10.8 10.82 10.39 10.56 2099977 10.262 down down correct
ROKU.US Roku Inc 20201013 0 221.1 239.14 219.02 238.575 8305700 238.575 up up correct
ROLL.US RBC Bearings Incorporated 20201013 0 126.77 128.195 124.17 124.55 123813 124.55 down down correct
ROST.US Ross Stores Inc 20201013 0 99.33 99.77 97.51 97.64 1359550 96.6931 down up incorrect
RPAY.US Repay Holdings Corporation 20201013 0 24.57 25.12 24.45 24.83 278200 24.83 up down incorrect
RPD.US Rapid7 Inc 20201013 0 65.67 66.06 64.85 65.3 375700 65.3 down down correct
RPRX.US Royalty Pharma plc 20201013 0 44.13 44.97 44.01 44.81 518089 43.9316 up up correct
RPTX.US Repare Therapeutics Inc 20201013 0 24.797 24.97 21.76 23.42 209800 23.42 down down correct
RRBI.US Red River Bancshares Inc 20201013 0 46.7 46.8 46.02 46.15 5000 45.8557 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20201013 0 12.71 13.16 12.68 12.78 981593 12.78 up up correct
RRR.US Red Rock Resorts Inc 20201013 0 17.6 18.17 17.31 18.06 1233901 16.9916 up up correct
RSSS.US Research Solutions Inc 20201013 0 2.315 2.315 2.29 2.29 26136 2.29 down down correct
RTLR.US Rattler Midstream LP 20201013 0 6.64 6.76 6.57 6.65 281300 5.972 up up correct
RUBY.US Rubius Therapeutics Inc 20201013 0 5.64 5.8138 5.57 5.69 76550 5.69 up up correct
RUN.US Sunrun Inc 20201013 0 63.16 68.11 63.15 65.35 12520300 65.35 up up correct
RUSHA.US Rush Enterprises Inc 20201013 0 37.57 38.3 36.68 37.16 142710 36.4496 down down correct
RUSHB.US Rush Enterprises Inc 20201013 0 33.21 33.21 31.216 32.21 7930 31.547 down down correct
RUTH.US Ruth's Hospitality Group Inc 20201013 0 11.52 11.55 11.11 11.35 771180 11.35 down down correct
RVMD.US Revolution Medicines Inc 20201013 0 41.6 45 41.6 44.54 456000 44.54 up up correct
RVNC.US Revance Therapeutics Inc 20201013 0 27.4 27.86 27 27.62 248289 27.62 up up correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20201013 0 0.4693 0.4899 0.4 0.4895 9100 0.4895 up up correct
RVSB.US Riverview Bancorp Inc 20201013 0 5.09 5.3 4.925 5.22 42499 5.0588 up up correct
RWLK.US ReWalk Robotics Ltd 20201013 0 1.19 1.3 1.1511 1.25 340135 1.25 up down incorrect
RXT.US Rackspace Technology Inc 20201013 0 18.43 18.61 17.91 18.25 655251 18.25 down down correct
RYAAY.US Ryanair Holdings plc 20201013 0 85.05 86.08 84.67 85.69 241369 85.69 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20201013 0 24.51 25.445 24.51 25.37 127100 25.37 up down incorrect
RZB.US Reinsurance Group of America Incorporated 20201013 0 27.83 28 27.41 27.58 42268 25.8779 down down correct
RZLT.US Rezolute Inc 20201013 0 22.5 23.8 22.5 23.8 4912 23.8 up up correct
SABR.US Sabre Corporation 20201013 0 6.7 6.795 6.45 6.5 6822332 6.5 down up incorrect
SABRP.US Sabre Corporation 20201013 0 95.81 97.16 93.907 94 8000 88.6292 down down correct
SAFM.US Sanderson Farms Inc 20201013 0 125.1 128.32 122.97 128.15 525588 126.7955 up up correct
SAFT.US Safety Insurance Group Inc 20201013 0 69.36 69.36 67.8839 68.21 51798 64.4791 down up incorrect
SAGE.US Sage Therapeutics Inc 20201013 0 62.725 64 61.16 63.93 545056 63.93 up up correct
SAIA.US Saia Inc 20201013 0 145.1 148.64 143.425 143.71 264251 143.71 down down correct
SAL.US Salisbury Bancorp Inc 20201013 0 34.83 34.83 34.83 34.83 719 33.6844
SALM.US Salem Media Group Inc 20201013 0 0.98 1.02 0.95 1 1092800 1 up down incorrect
SAMG.US Silvercrest Asset Management Group Inc 20201013 0 11.75 12.19 11.75 12.01 9893 11.3971 up up correct
SANM.US Sanmina Corporation 20201013 0 27.67 27.97 27.11 27.16 181453 27.16 down down correct
SANW.US S&W Seed Company 20201013 0 2.41 2.42 2.36 2.4 27600 2.4 down down correct
SASR.US Sandy Spring Bancorp Inc 20201013 0 25.87 25.93 24.75 24.88 108851 23.8736 down down correct
SATS.US EchoStar Corporation 20201013 0 26.75 26.75 26.49 26.53 153170 26.53 down up incorrect
SAVA.US Cassava Sciences Inc 20201013 0 11.21 11.68 10.8107 11.22 1357939 11.22 up up correct
SBAC.US SBA Communications Corporation 20201013 0 313.97 316.745 306.58 308.82 730466 305.9738 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20201013 0 20.34 20.34 19.81 19.95 162530 19.7172 down down correct
SBET.US Sharplink Gaming Ltd 20201013 0 1.27 1.43 1.24 1.32 232900 1.32 up up correct
SBFG.US SB Financial Group Inc 20201013 0 15.74 15.98 15 15.98 4030 15.4973 up up correct
SBGI.US Sinclair Broadcast Group Inc 20201013 0 19.04 19.12 18.41 18.9 1341849 18.2758 down down correct
SBLK.US Star Bulk Carriers Corp 20201013 0 7.05 7.08 6.73 6.73 376873 5.8614 down down correct
SBNY.US Signature Bank 20201013 0 85.17 86.19 84.15 84.6 491881 83.1663 down down correct
SBRA.US Sabra Health Care REIT Inc 20201013 0 14.59 14.625 14.11 14.34 995185 13.0836 down down correct
SBSI.US Southside Bancshares Inc 20201013 0 26.43 26.51 25.59 25.62 66406 24.4492 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20201013 0 3.61 3.779 3.51 3.74 74000 3.74 up up correct
SBUX.US Starbucks Corporation 20201013 0 90.58 90.85 89.77 90.16 5731971 88.2776 down down correct
SCHL.US Scholastic Corporation 20201013 0 21.62 21.98 21.32 21.76 93925 21.1841 up down incorrect
SCHN.US Schnitzer Steel Industries Inc 20201013 0 20.67 21.06 20.56 20.78 98454 20.2374 up up correct
SCKT.US Socket Mobile Inc 20201013 0 1.3 1.31 1.24 1.3 22300 1.3
SCOA.US Scion Tech Growth I 20201013 0 2.93 2.93 2.93 2.93 0 2.93
SCOR.US comScore Inc 20201013 0 2.21 2.25 2.11 2.13 236700 2.13 down up incorrect
SCPH.US scPharmaceuticals Inc 20201013 0 8.14 9.035 8.092 8.9 89500 8.9 up up correct
SCPL.US SciPlay Corporation 20201013 0 15.54 15.93 14.95 15.43 600300 15.43 down down correct
SCR.US Score Media and Gaming Inc 20201013 0 0.5465 0.5599 0.5203 0.5293 72465 0.5293 down down correct
SCSC.US ScanSource Inc 20201013 0 20.52 21.68 20.52 21.2 55400 21.2 up up correct
SCVL.US Shoe Carnival Inc 20201013 0 36.69 36.88 34.74 35.04 383098 17.3703 down down correct
SCVX.US UN 20201013 0 10.56 10.56 10.56 10.56 0 10.56
SCWX.US SecureWorks Corp 20201013 0 11.94 12.14 11.812 12.08 64300 12.08 up up correct
SCYX.US SCYNEXIS Inc 20201013 0 5.25 5.56 5.19 5.3 74130 5.3 up down incorrect
SDC.US SmileDirectClub Inc 20201013 0 12.5 12.53 11.93 12.28 3625100 12.28 down down correct
SDGR.US Schrödinger Inc 20201013 0 61.85 61.89 58.36 58.95 1646400 58.95 down down correct
SEAC.US SeaChange International Inc 20201013 0 0.87 0.87 0.83 0.84 166900 0.84 down down correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20201013 0 10.02 10.1 10 10 7184 10 down down correct
SEATW.US Vivid Seats Inc. Warrant 20201013 0 0.99 1.13 0.99 1.13 4425 1.0576 up up correct
SECO.US Secoo Holding Limited 20201013 0 2.77 2.83 2.72 2.83 118900 2.83 up up correct
SEDG.US SolarEdge Technologies Inc 20201013 0 295.89 302.24 289.5 299.65 1350322 299.65 up down incorrect
SEED.US Origin Agritech Limited 20201013 0 10.21 10.2699 9.91 10.04 37547 10.04 down down correct
SEEL.US Seelos Therapeutics Inc 20201013 0 0.87 0.9036 0.8612 0.88 815294 0.88 up down incorrect
SEIC.US SEI Investments Company 20201013 0 56.05 56.5 55.83 56.08 528795 55.0174 up up correct
SELB.US Selecta Biosciences Inc 20201013 0 2.08 2.14 1.999 2.13 1854600 2.13 up up correct
SELF.US Global Self Storage Inc 20201013 0 4 4 3.9517 3.98 4285 3.7341 down up incorrect
SENEA.US Seneca Foods Corporation 20201013 0 40.46 41.4 40.21 40.86 30800 40.86 up down incorrect
SENEB.US Seneca Foods Corporation 20201013 0 37.36 37.36 37.36 37.36 0 37.36
SESN.US Sesen Bio Inc 20201013 0 1.29 1.31 1.1 1.24 2523200 1.24 down down correct
SFBC.US Sound Financial Bancorp Inc 20201013 0 29 29 29 29 15 28.2666
SFBS.US ServisFirst Bancshares Inc 20201013 0 38.46 38.83 37.61 37.81 87950 37.2963 down down correct
SFET.US Safe 20201013 0 1.1 1.12 1.07 1.1 314000 1.1
SFIX.US Stitch Fix Inc 20201013 0 31.56 32.93 30.41 32.86 3090918 32.86 up up correct
SFM.US Sprouts Farmers Market Inc 20201013 0 21.61 21.93 21.5 21.91 1306279 21.91 up up correct
SFNC.US Simmons First National Corporation 20201013 0 17.55 17.55 16.8 16.81 349013 16.28 down down correct
SFST.US Southern First Bancshares Inc 20201013 0 27.45 27.65 27.31 27.42 7700 27.42 down down correct
SFT.US Shift Technologies Inc 20201013 0 11.6 11.98 11.1 11.98 722305 11.98 up down incorrect
SGA.US Saga Communications Inc 20201013 0 19.26 19.26 19.26 19.26 740 18.4788
SGBX.US SG Blocks Inc 20201013 0 2.01 2.0539 1.95 1.98 132994 1.98 down down correct
SGC.US Superior Group of Companies Inc 20201013 0 24.88 25.46 24.82 25.21 33265 24.6556 up up correct
SGEN.US Seagen Inc 20201013 0 206.84 213.94 206.55 211.93 1160529 211.93 up up correct
SGH.US SMART Global Holdings Inc 20201013 0 25.62 26.28 25.49 26.03 277100 26.03 up up correct
SGLB.US Sigma Labs Inc 20201013 0 2.47 2.47 2.33 2.34 42292 2.34 down up incorrect
SGLBW.US Sigma Labs Inc. Warrant 20201013 0 0.1511 0.1511 0.1511 0.1511 400 0.1511
SGMA.US SigmaTron International Inc 20201013 0 3.32 3.38 3.25 3.26 21600 3.26 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20201013 0 2.19 2.23 1.79 1.79 1100 1.79 down down correct
SGMO.US Sangamo Therapeutics Inc 20201013 0 11.05 11.4 10.91 11.38 1043907 11.38 up down incorrect
SGMS.US Scientific Games Corporation 20201013 0 32.75 34.43 32.2 34.245 2356683 34.245 up up correct
SGOC.US SGOCO Group Ltd 20201013 0 1.05 1.05 0.9103 0.975 11957 0.975 down up incorrect
SGRP.US SPAR Group Inc 20201013 0 0.7871 0.815 0.774 0.805 115787 0.805 up up correct
SGRY.US Surgery Partners Inc 20201013 0 22.33 23.72 21.92 23.64 308300 23.64 up up correct
SHBI.US Shore Bancshares Inc 20201013 0 11.76 12.15 11.76 11.97 41056 11.5308 up down incorrect
SHEN.US Shenandoah Telecommunications Company 20201013 0 47.3 47.88 46.44 47.34 119611 29.4991 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20201013 0 0.505 0.5052 0.4789 0.498 3232254 0.498 down down correct
SHIPW.US Seanergy Maritime Holdings Corp 20201013 0 0.0265 0.0265 0.02 0.021 62661 0.021 down down correct
SHIPZ.US Seanergy Maritime Holdings Corp 20201013 0 0.025 0.0335 0.025 0.0289 27568 0.0289 up up correct
SHOO.US Steven Madden Ltd 20201013 0 20.97 21.28 20.72 20.79 659584 20.4954 down down correct
SHPW.US WT 20201013 0 0.61 0.61 0.5409 0.589 29332 0.589 down down correct
SHYF.US The Shyft Group Inc 20201013 0 21.18 21.6699 20.78 21.49 132890 21.4149 up up correct
SIBN.US SI 20201013 0 24.36 24.68 23.8 24.57 173600 24.57 up up correct
SIEB.US Siebert Financial Corp 20201013 0 4.265 4.265 3.82 3.82 4989 3.82 down down correct
SIEN.US Sientra Inc 20201013 0 4.36 4.625 4.27 4.32 518812 4.32 down down correct
SIFY.US Sify Technologies Limited 20201013 0 1.09 1.1 1.08 1.095 42449 1.095 up up correct
SIGA.US SIGA Technologies Inc 20201013 0 6.73 6.94 6.73 6.9 126200 6.9 up down incorrect
SIGI.US Selective Insurance Group Inc 20201013 0 55.02 55.02 52.45 52.8 274977 51.8708 down up incorrect
SILC.US Silicom Ltd 20201013 0 33.75 35.44 33.75 35.06 8700 35.06 up down incorrect
SILK.US Silk Road Medical Inc 20201013 0 65.03 67.04 63.901 66.52 175900 66.52 up up correct
SIMO.US Silicon Motion Technology Corporation 20201013 0 42.57 42.57 41.71 42.06 329895 40.7282 down down correct
SINO.US Sino 20201013 0 1.69 1.75 1.65 1.7 27513 1.7 up down incorrect
SINT.US Sintx Technologies Inc 20201013 0 1.92 1.9299 1.87 1.9 778539 1.9 down down correct
SIOX.US Sio Gene Therapies Inc 20201013 0 3.75 3.84 3.63 3.68 1629367 3.68 down down correct
SIRI.US Sirius XM Holdings Inc 20201013 0 5.91 5.98 5.84 5.885 29310143 5.8089 down down correct
SISI.US Shineco Inc 20201013 0 3.25 3.63 2.8301 2.86 552310 2.86 down down correct
SITM.US SiTime Corporation 20201013 0 91 91.693 89.1 90.49 39300 90.49 down down correct
SIVB.US SVB Financial Group 20201013 0 276.6 276.6 268.035 269.04 232677 269.04 down up incorrect
SIVBP.US SVB Financial Group 20201013 0 26.66 26.74 26.54 26.67 34200 25.0752 up up correct
SKYW.US SkyWest Inc 20201013 0 30.35 30.64 29.81 30.34 519700 30.34 down down correct
SLAB.US Silicon Laboratories Inc 20201013 0 106.12 106.18 104.02 105.51 197630 105.51 down down correct
SLDB.US Solid Biosciences Inc 20201013 0 3.83 3.872 3.69 3.74 502500 3.74 down down correct
SLGG.US Super League Gaming Inc 20201013 0 1.81 1.84 1.78 1.82 124500 1.82 up up correct
SLGL.US Sol 20201013 0 7.49 8.7 7.422 8.52 84200 8.52 up up correct
SLGN.US Silgan Holdings Inc 20201013 0 39.46 39.97 39.44 39.59 552933 38.9358 up up correct
SLHG.US Skylight Health Group Inc. Ordinary Shares 20201013 0 0.28 0.3177 0.28 0.3177 785006 1.5885 up up correct
SLM.US SLM Corporation 20201013 0 8.79 8.95 8.79 8.85 3026149 8.7285 up up correct
SLMBP.US SLM Corporation 20201013 0 34.92 34.97 34.92 34.92 432 33.4597
SLN.US Silence Therapeutics plc 20201013 0 16.41 16.41 16.41 16.41 0 16.41
SLNG.US Stabilis Solutions Inc 20201013 0 2.37 2.37 2.37 2.37 437 2.37
SLNH.US Soluna Holdings Inc 20201013 0 1.96 2 1.9 1.9 19300 1.9 down down correct
SLNO.US Soleno Therapeutics Inc 20201013 0 2 2.01 1.96 1.97 287072 1.97 down down correct
SLP.US Simulations Plus Inc 20201013 0 76.5 77.89 76.11 77.18 201957 76.8845 up down incorrect
SLRC.US SLR Investment Corp 20201013 0 16.33 16.58 16.15 16.37 75595 14.6692 up down incorrect
SLRX.US Salarius Pharmaceuticals Inc 20201013 0 0.88 0.9 0.855 0.89 128700 0.89 up up correct
SLS.US SELLAS Life Sciences Group Inc 20201013 0 2.61 2.7 2.58 2.62 34378 2.62 up up correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20201013 0 0.875 0.875 0.875 0.875 0 0.875
SMBC.US Southern Missouri Bancorp Inc 20201013 0 22.73 22.99 22.445 22.81 6035 22.3304 up up correct
SMBK.US SmartFinancial Inc 20201013 0 14.82 14.825 14.41 14.56 12279 14.3663 down down correct
SMCI.US Super Micro Computer Inc 20201013 0 27.92 28.04 27.28 27.85 133009 27.85 down down correct
SMED.US Sharps Compliance Corp 20201013 0 6.61 6.68 6.5 6.63 121430 6.63 up up correct
SMID.US Smith 20201013 0 6.5 6.6 6.5 6.6 1300 6.6 up down incorrect
SMIT.US Schmitt Industries Inc 20201013 0 5.04 5.15 5.04 5.08 6300 5.08 up up correct
SMLR.US Semler Scientific Inc. Common Stock 20201013 0 54.75 54.76 53.5 54.44 4900 54.44 down down correct
SMMF.US Summit Financial Group Inc 20201013 0 17.13 17.555 16.86 16.93 6087 16.3351 down down correct
SMMT.US Summit Therapeutics Inc 20201013 0 3.75 3.75 3.52 3.64 72468 3.64 down up incorrect
SMPL.US The Simply Good Foods Company 20201013 0 22.11 22.61 21.96 22.18 568400 22.18 up up correct
SMSI.US Smith Micro Software Inc 20201013 0 3.8 3.89 3.77 3.79 451000 3.79 down down correct
SMTC.US Semtech Corporation 20201013 0 58.31 58.585 57.73 57.99 204054 57.99 down down correct
SMTI.US Sanara MedTech Inc 20201013 0 25 26.05 24.56 25.25 14157 25.25 up up correct
SNAX.US Stryve Foods Inc 20201013 0 10.24 10.24 10.19 10.22 2254 10.22 down down correct
SNBR.US Sleep Number Corporation 20201013 0 57.65 59.86 56.54 59.62 772961 59.62 up up correct
SNCR.US Synchronoss Technologies Inc 20201013 0 3.16 3.26 3.13 3.2 269700 3.2 up up correct
SND.US Smart Sand Inc 20201013 0 1.44 1.44 1.31 1.33 229200 1.33 down down correct
SNDL.US Sundial Growers Inc 20201013 0 0.221 0.222 0.201 0.213 35384800 0.213 down up incorrect
SNDX.US Syndax Pharmaceuticals Inc 20201013 0 15.42 16.46 15 16.13 1227200 16.13 up up correct
SNES.US SenesTech Inc 20201013 0 1.9 1.99 1.82 1.88 21857 1.88 down down correct
SNEX.US StoneX Group Inc 20201013 0 54.2 55 54.2 54.47 29200 54.47 up up correct
SNFCA.US Security National Financial Corporation 20201013 0 7.11 7.26 7.11 7.16 22032 6.819 up down incorrect
SNGX.US Soligenix Inc 20201013 0 1.81 1.86 1.76 1.78 113400 1.78 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20201013 0 8.418 8.703 8.2 8.575 22761 8.575 up up correct
SNPS.US Synopsys Inc 20201013 0 232.74 232.74 227.89 228.18 579142 228.18 down down correct
SNT.US Senstar Technologies Ltd. 20201013 0 3.845 3.9199 3.75 3.805 26900 2.0837 down down correct
SNY.US Sanofi 20201013 0 51.09 51.53 51.07 51.47 699591 49.5968 up up correct
SOHO.US Sotherly Hotels Inc 20201013 0 1.73 1.76 1.67 1.74 90900 1.74 up up correct
SOHOB.US Sotherly Hotels Inc 20201013 0 5.1 5.47 4.78 5.364 3900 5.364 up down incorrect
SOHON.US Sotherly Hotels Inc 20201013 0 5.52 5.68 5.52 5.52 700 5.52
SOHOO.US Sotherly Hotels Inc 20201013 0 5.37 5.48 5.14 5.41 2886 5.41 up up correct
SOHU.US Sohu.com Limited 20201013 0 20.01 20.09 19.6 19.79 154859 19.79 down down correct
SOLO.US Electrameccanica Vehicles Corp 20201013 0 2.832 2.84 2.65 2.77 4102912 2.77 down down correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20201013 0 1.31 1.35 1.22 1.29 1760 1.29 down down correct
SOLY.US Soliton Inc 20201013 0 8.06 8.4653 7.9896 8.25 179809 8.25 up up correct
SONM.US Sonim Technologies Inc 20201013 0 0.6803 0.707 0.65 0.6682 286469 6.682 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20201013 0 2.77 2.79 2.65 2.65 490500 2.65 down down correct
SONO.US Sonos Inc 20201013 0 14.18 15.3 14.08 14.99 8715900 14.99 up up correct
SOTK.US Sono 20201013 0 3.85 3.85 3.85 3.85 0 3.85
SP.US SP Plus Corporation 20201013 0 18.69 18.95 18 18.26 143909 18.26 down down correct
SPCB.US SuperCom Ltd 20201013 0 0.84 0.84 0.8075 0.8126 113966 0.8126 down down correct
SPFI.US South Plains Financial Inc 20201013 0 14.37 14.7 14.37 14.66 13000 14.4222 up up correct
SPI.US SPI Energy Co. Ltd 20201013 0 7.06 7.67 6.8 7.38 2265457 7.38 up up correct
SPKE.US Spark Energy Inc 20201013 0 16.95 17 16.8894 17 4143 16.4261 up up correct
SPLK.US Splunk Inc 20201013 0 214.74 219.5 214.1 215.83 1326294 215.83 up up correct
SPNE.US SeaSpine Holdings Corporation 20201013 0 15.42 15.94 15.34 15.73 56300 15.73 up up correct
SPNS.US Sapiens International Corporation N.V 20201013 0 33.07 33.07 32.24 32.47 54750 32.1031 down down correct
SPOK.US Spok Holdings Inc 20201013 0 9.66 9.77 9.51 9.63 31891 9.0421 down up incorrect
SPPI.US Spectrum Pharmaceuticals Inc 20201013 0 4.23 4.34 4.08 4.29 1951600 4.29 up down incorrect
SPRB.US Spruce Biosciences Inc 20201013 0 17.18 17.9 17 17.4 245800 17.4 up down incorrect
SPRO.US Spero Therapeutics Inc 20201013 0 13.74 14.6 13.44 13.93 421100 13.93 up up correct
SPSC.US SPS Commerce Inc 20201013 0 87.73 88.25 86.8 87.22 177202 87.22 down down correct
SPT.US Sprout Social Inc 20201013 0 48.5 50 47.155 48.33 242400 48.33 down down correct
SPTN.US SpartanNash Company 20201013 0 20.12 20.72 19.61 20.65 475024 19.7066 up down incorrect
SPWH.US Sportsman's Warehouse Holdings Inc 20201013 0 16.47 16.88 16.14 16.85 831887 16.85 up up correct
SPWR.US SunPower Corporation 20201013 0 16.01 17.13 15.7 16.66 8979843 16.66 up up correct
SQBG.US Sequential Brands Group Inc 20201013 0 5.34 5.4799 5.0705 5.12 172105 5.12 down down correct
SQBGQ.US Sequential Brands Group Inc 20201013 0 5.34 5.48 5.07 5.12 172100 5.12 down down correct
SQFT.US Presidio Property Trust Inc 20201013 0 4 4.12 3.82 4 7800 3.5013
SRAX.US SRAX Inc 20201013 0 2.46 2.647 2.46 2.56 134600 2.56 up down incorrect
SRCE.US 1st Source Corporation 20201013 0 32.585 33.65 32.33 32.39 23534 31.265 down down correct
SRCL.US Stericycle Inc 20201013 0 66.04 66.31 64.45 65.38 344996 65.38 down down correct
SRDX.US Surmodics Inc 20201013 0 42.65 44.99 42.05 42.55 36100 42.55 down down correct
SREV.US ServiceSource International Inc 20201013 0 1.39 1.43 1.39 1.41 106100 1.41 up up correct
SRGA.US Surgalign Holdings Inc 20201013 0 2.15 2.19 2.06 2.14 213000 2.14 down down correct
SRNE.US Sorrento Therapeutics Inc 20201013 0 11.55 12.31 11.52 11.95 30804099 11.95 up up correct
SRPT.US Sarepta Therapeutics Inc 20201013 0 144.09 147.89 142.3701 147.26 410145 147.26 up up correct
SRRA.US Sierra Oncology Inc 20201013 0 11.9 11.99 11.8 11.98 8400 11.98 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20201013 0 40.87 40.87 40.87 40.87 0 40.87
SRRK.US Scholar Rock Holding Corporation 20201013 0 15.01 15.33 14.91 15.22 65051 15.22 up down incorrect
SRTS.US Sensus Healthcare Inc 20201013 0 2.93 2.93 2.75 2.75 14200 2.75 down down correct
SSB.US South State Corporation 20201013 0 55.83 55.89 53.99 54.01 243513 52.3893 down down correct
SSKN.US STRATA Skin Sciences Inc 20201013 0 1.365 1.365 1.33 1.33 9137 1.33 down up incorrect
SSNC.US SS&C Technologies Holdings Inc 20201013 0 64.51 64.83 63.79 63.79 640941 63.0788 down down correct
SSNT.US SilverSun Technologies Inc 20201013 0 3.1 3.1 2.7101 2.79 114345 2.3692 down down correct
SSP.US The E.W. Scripps Company 20201013 0 10.47 10.78 10.42 10.69 354909 10.6518 up up correct
SSRM.US SSR Mining Inc 20201013 0 19.27 19.46 18.75 19.415 1916772 19.1755 up up correct
SSSS.US SuRo Capital Corp 20201013 0 8.47 8.89 8.32 8.46 619700 4.911 down down correct
SSTI.US ShotSpotter Inc 20201013 0 32.55 32.55 30.78 31.51 25100 31.51 down up incorrect
SSYS.US Stratasys Ltd 20201013 0 14.58 14.95 14.09 14.66 918750 14.66 up up correct
STAA.US STAAR Surgical Company 20201013 0 58.79 60.47 58.61 59.83 323434 59.83 up up correct
STAB.US Statera Biopharma Inc 20201013 0 2.13 2.18 2.12 2.18 42000 2.18 up up correct
STAF.US Staffing 360 Solutions Inc 20201013 0 0.63 0.64 0.6102 0.6351 8525 3.8106 up up correct
STBA.US S&T Bancorp Inc 20201013 0 20.02 20.1524 19.52 19.66 187198 18.6972 down down correct
STCN.US Steel Connect Inc 20201013 0 0.67 0.68 0.63 0.63 194400 0.63 down down correct
STEP.US StepStone Group Inc 20201013 0 25.98 26.03 24.77 25.18 220500 24.9441 down down correct
STFC.US State Auto Financial Corporation 20201013 0 13.67 13.69 13.3 13.37 44544 13.1072 down up incorrect
STGW.US MDC Partners Inc 20201013 0 2.09 2.19 2.05 2.12 123244 2.12 up up correct
STIM.US Neuronetics Inc 20201013 0 6.79 6.847 6.21 6.37 185700 6.37 down up incorrect
STKL.US SunOpta Inc 20201013 0 7.88 7.97 7.8035 7.94 233791 7.94 up up correct
STKS.US The ONE Group Hospitality Inc 20201013 0 2.59 2.62 2.5 2.6 29100 2.6 up up correct
STLD.US Steel Dynamics Inc 20201013 0 32.99 33.13 32.61 32.71 1916663 32.0367 down down correct
STND.US Standard AVB Financial Corp 20201013 0 32.73 33.25 32.71 32.88 11238 32.2206 up up correct
STNE.US StoneCo Ltd 20201013 0 58.09 58.99 57.76 58.51 783400 58.51 up up correct
STOK.US Stoke Therapeutics Inc 20201013 0 38.79 40 38.7 39.05 42400 39.05 up up correct
STRA.US Strategic Education Inc 20201013 0 97.43 97.99 95.25 95.9 105589 93.0695 down down correct
STRL.US Sterling Construction Company Inc 20201013 0 14.97 15.21 14.82 15.16 87900 15.16 up up correct
STRM.US Streamline Health Solutions Inc 20201013 0 1.51 1.59 1.46 1.48 18200 1.48 down down correct
STRO.US Sutro Biopharma Inc 20201013 0 11.94 12.17 11.54 11.94 99600 11.94
STRR.US Star Equity Holdings Inc 20201013 0 2.85 2.85 2.64 2.69 95530 2.69 down down correct
STRRP.US Star Equity Holdings Inc 20201013 0 8.35 8.59 8 8.35 5900 6.6961
STRS.US Stratus Properties Inc 20201013 0 23.19 23.52 23.19 23.52 2800 23.52 up down incorrect
STRT.US Strattec Security Corporation 20201013 0 22.67 22.95 22.31 22.32 4800 22.32 down down correct
STSA.US Satsuma Pharmaceuticals Inc 20201013 0 4.1 4.15 3.9701 4.11 344026 4.11 up up correct
STTK.US Shattuck Labs Inc 20201013 0 19.15 20.14 18.51 20.04 438700 20.04 up up correct
STX.US Seagate Technology Holdings plc 20201013 0 51.765 52.49 51.15 51.18 2463225 49.1005 down up incorrect
STXB.US Spirit of Texas Bancshares Inc 20201013 0 13.24 13.365 12.96 13.09 20586 12.7939 down down correct
SUMO.US Sumo Logic Inc 20201013 0 23.15 23.705 22.11 22.15 1392400 22.15 down down correct
SUMR.US Summer Infant Inc 20201013 0 16 16.65 16 16.65 5963 16.65 up down incorrect
SUNS.US SLR Senior Investment Corp 20201013 0 13.39 13.48 13.29 13.35 28202 12.0998 down up incorrect
SUNW.US Sunworks Inc 20201013 0 3.36 3.65 3.13 3.23 6443579 3.23 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20201013 0 20.98 21.13 20.68 20.91 279044 20.91 down up incorrect
SURF.US Surface Oncology Inc 20201013 0 9.03 9.4 8.31 9.32 2120600 9.32 up up correct
SURG.US SurgePays Inc. Common Stock 20201013 0 0.095 0.1039 0.095 0.0975 226248 4.875 up up correct
SVBI.US Severn Bancorp Inc 20201013 0 6.35 6.48 6.35 6.48 5488 6.3619 up up correct
SVC.US Service Properties Trust 20201013 0 8.085 8.15 7.74 7.88 1545495 7.8501 down down correct
SVRA.US Savara Inc 20201013 0 1.29 1.29 1.26 1.26 130916 1.26 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20201013 0 3.82 3.88 3.62 3.63 64500 3.63 down down correct
SWAV.US ShockWave Medical Inc 20201013 0 77.33 78.96 76.667 77.71 372500 77.71 up up correct
SWBI.US Smith & Wesson Brands Inc 20201013 0 16.49 16.7 16.2 16.62 1404000 16.35 up down incorrect
SWIR.US Sierra Wireless Inc 20201013 0 11.67 11.96 11.5 11.7 191002 11.7 up up correct
SWKH.US SWK Holdings Corporation 20201013 0 14.85 15.08 14.6 14.6 3141 14.6 down down correct
SWKS.US Skyworks Solutions Inc 20201013 0 157.78 158 152.4 153.2 2024092 150.8006 down down correct
SWTX.US SpringWorks Therapeutics Inc 20201013 0 57.41 60.54 57.16 59.22 123900 59.22 up up correct
SXTC.US China SXT Pharmaceuticals Inc 20201013 0 1.092 1.236 1.04 1.152 1119950 1.152 up up correct
SY.US So 20201013 0 12.52 12.55 12.04 12.23 205200 12.23 down down correct
SYBT.US Stock Yards Bancorp Inc 20201013 0 38.04 38.04 37.22 37.35 23185 36.3823 down down correct
SYBX.US Synlogic Inc 20201013 0 2.03 2.1 1.99 2.04 234400 2.04 up up correct
SYNA.US Synaptics Incorporated 20201013 0 86.28 87.09 85.23 85.99 362595 85.99 down down correct
SYNC.US Synacor Inc 20201013 0 1.52 1.63 1.515 1.58 159379 1.58 up up correct
SYNH.US Syneos Health Inc 20201013 0 59.87 61.535 59.7 61.16 662480 61.16 up down incorrect
SYNL.US Synalloy Corporation 20201013 0 4.31 4.31 4.0533 4.0999 48012 4.0999 down up incorrect
SYPR.US Sypris Solutions Inc 20201013 0 1.18 1.22 1.17 1.185 96244 1.185 up down incorrect
SYRS.US Syros Pharmaceuticals Inc 20201013 0 9.65 10.19 9.401 9.685 628300 9.685 up down incorrect
SYTA.US Siyata Mobile Inc 20201013 0 4.8 5 4.7612 5 70815 5 up up correct
SYTAW.US Siyata Mobile Inc 20201013 0 1.38 1.38 1.37 1.38 3405 1.38
TA.US TravelCenters of America Inc 20201013 0 23.51 23.72 22.75 23.06 117088 23.06 down down correct
TACO.US Del Taco Restaurants Inc 20201013 0 9.6 9.6244 8.94 9.51 687266 9.3457 down down correct
TACT.US TransAct Technologies Incorporated 20201013 0 7.52 7.53 7.35 7.43 33900 7.43 down down correct
TAIT.US Taitron Components Incorporated 20201013 0 2.3137 2.44 2.3 2.3578 29594 2.2366 up down incorrect
TALK.US Talkspace Inc 20201013 0 9.75 9.8 9.75 9.8 20191 9.8 up up correct
TANH.US Tantech Holdings Ltd 20201013 0 2.44 2.57 2.44 2.51 443700 2.51 up up correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20201013 0 26.3 26.435 25.9958 26.1 3854 24.1609 down down correct
TANNL.US TravelCenters of America LLC SR NT 20201013 0 25.8 25.8 25.67 25.67 1564 23.3225 down down correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20201013 0 25.58 25.58 25.11 25.19 6658 23.3262 down down correct
TAOP.US Taoping Inc 20201013 0 2.81 2.825 2.75 2.81 66603 2.81
TARA.US Protara Therapeutics Inc 20201013 0 19.3795 19.3795 18.28 18.85 84306 18.85 down down correct
TAST.US Carrols Restaurant Group Inc 20201013 0 7.25 7.2625 6.95 6.97 328692 6.3249 down up incorrect
TATT.US TAT Technologies Ltd 20201013 0 4.4 4.43 4.32 4.38 14589 4.38 down down correct
TAYD.US Taylor Devices Inc 20201013 0 9.23 9.23 9.23 9.23 0 9.23
TBBK.US The Bancorp Inc 20201013 0 9.42 9.73 9.12 9.28 178971 9.28 down up incorrect
TBK.US Triumph Bancorp Inc 20201013 0 39.85 40.16 39.348 40.05 119044 40.05 up up correct
TBKCP.US Triumph Bancorp Inc 20201013 0 26 26.14 25.994 26 8500 23.9881
TBLT.US ToughBuilt Industries Inc 20201013 0 0.87 0.91 0.8604 0.8808 2504203 0.8808 up up correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20201013 0 0.0752 0.0819 0.0752 0.0819 12205 0.0819 up down incorrect
TBNK.US Territorial Bancorp Inc 20201013 0 21.34 21.34 20.7 20.87 13615 19.7587 down down correct
TBPH.US Theravance Biopharma Inc 20201013 0 17.37 17.72 17.1 17.28 300582 17.28 down up incorrect
TC.US TuanChe ADR 20201013 0 0.8 0.84 0.7254 0.83 20985 3.32 up up correct
TCBI.US Texas Capital Bancshares Inc 20201013 0 37.32 37.49 35.28 36.5 396170 36.5 down down correct
TCBK.US TriCo Bancshares 20201013 0 27.5 27.81 26.56 26.78 75531 26.0177 down down correct
TCCO.US Technical Communications Corporation 20201013 0 3.45 3.5753 3.45 3.5 4973 3.5 up down incorrect
TCDA.US Tricida Inc 20201013 0 9.25 9.44 9.1 9.1 372300 9.1 down down correct
TCFC.US The Community Financial Corporation 20201013 0 21.87 21.87 21.25 21.55 3514 21.2624 down down correct
TCMD.US Tactile Systems Technology Inc 20201013 0 36.01 37.57 35.1 37.46 200000 37.46 up up correct
TCOM.US Trip.com Group Limited 20201013 0 32.48 32.49 30.205 30.25 6221037 30.25 down down correct
TCON.US TRACON Pharmaceuticals Inc 20201013 0 5.45 5.92 5.35 5.61 658824 5.61 up up correct
TCPC.US BlackRock TCP Capital Corp 20201013 0 9.77 9.84 9.74 9.79 125996 8.779 up down incorrect
TCRR.US TCR2 Therapeutics Inc 20201013 0 22.17 22.5 22.025 22.24 86400 22.24 up up correct
TCX.US Tucows Inc 20201013 0 73.15 75.93 73.15 75.61 22801 75.61 up down incorrect
TDAC.US Trident Acquisitions Corp 20201013 0 10.97 10.98 10.95 10.95 454 10.95 down up incorrect
TDACU.US Trident Acquisitions Corp 20201013 0 10.82 10.82 10.82 10.82 0 10.82
TDACW.US Trident Acquisitions Corp. Warrant 20201013 0 0.4 0.49 0.3916 0.4598 7430 0.4598 up up correct
TDW.US WT 20201013 0 0.26 0.26 0.26 0.26 137 0.26
TEAM.US Atlassian Corporation Plc 20201013 0 195.11 196.64 192.6 192.99 1611407 192.99 down down correct
TECH.US Bio 20201013 0 268.47 271.28 266.5 269.58 150551 268.5012 up up correct
TECTP.US Tectonic Financial Inc 20201013 0 7.65 7.65 7.65 7.65 0 6.8154
TEDU.US Tarena International Inc 20201013 0 1.79 1.86 1.73 1.75 56799 8.75 down down correct
TELA.US TELA Bio Inc 20201013 0 16.26 16.785 16.16 16.38 21900 16.38 up up correct
TELL.US Tellurian Inc 20201013 0 0.9139 0.92 0.8905 0.8951 3121932 0.8951 down down correct
TENB.US Tenable Holdings Inc 20201013 0 41.6 42.39 41.17 41.6 746600 41.6
TENX.US Tenax Therapeutics Inc 20201013 0 1.25 1.2852 1.25 1.25 67352 1.25
TER.US Teradyne Inc 20201013 0 87 88.64 86.13 87.63 1142905 87.2883 up up correct
TESS.US TESSCO Technologies Incorporated 20201013 0 5.76 6.01 5.76 5.79 6500 5.79 up up correct
TFC.US PR 20201013 0 26.58 26.79 26.58 26.65 256704 25.101 up up correct
TFFP.US TFF Pharmaceuticals Inc 20201013 0 15.3 16.4 15.15 15.85 317100 15.85 up down incorrect
TFSL.US TFS Financial Corporation 20201013 0 15.82 15.82 15.39 15.46 240819 14.3965 down down correct
TGA.US TransGlobe Energy Corporation 20201013 0 0.43 0.46 0.41 0.44 247600 0.44 up up correct
TGLS.US Tecnoglass Inc 20201013 0 6.2 6.45 5.9 6.09 1439215 6.0362 down down correct
TGTX.US TG Therapeutics Inc 20201013 0 30.47 31.97 30.47 31.1 1508006 31.1 up up correct
TH.US Target Hospitality Corp 20201013 0 1.26 1.28 1.2 1.23 80310 1.23 down up incorrect
THCA.US Tuscan Holdings Corp. II 20201013 0 9.93 9.93 9.93 9.93 0 9.93
THCAU.US Tuscan Holdings Corp. II 20201013 0 10.05 10.05 10.05 10.05 0 10.05
THFF.US First Financial Corporation 20201013 0 34.04 34.16 33.38 33.51 27701 32.6994 down down correct
THMA.US Thimble Point Acquisition Corp 20201013 0 0.31 0.32 0.31 0.32 3505 0.32 up up correct
THMO.US ThermoGenesis Holdings Inc 20201013 0 2.68 2.73 2.5 2.72 1083952 2.72 up up correct
THRM.US Gentherm Incorporated 20201013 0 46.6 47.12 44.75 46.33 90536 46.33 down down correct
THRY.US Thryv Holdings Inc 20201013 0 12 12 11 11.225 3000 11.225 down down correct
THTX.US Theratechnologies Inc 20201013 0 2.37 2.37 2.26 2.28 45400 2.28 down up incorrect
TIG.US Trean Insurance Group Inc 20201013 0 14.6 15.09 14.08 14.33 87325 14.33 down down correct
TIGO.US Millicom International Cellular S.A 20201013 0 31.26 31.26 30.72 30.74 68300 30.74 down down correct
TIGR.US UP Fintech Holding Limited 20201013 0 5.12 5.13 4.94 4.95 415800 4.95 down down correct
TILE.US Interface Inc 20201013 0 6.9 6.97 6.81 6.9 280974 6.8724
TIPLX.US Total Income + Real Estate Fund Class L 20201013 0 28.71 28.71 28.71 28.71 0 27.2251
TIPPX.US Total Income + Real Estate Fund CL C 20201013 0 27.59 27.59 27.59 27.59 0 25.7707
TIPRX.US Totl In Rl Est A 20201013 0 28.95 28.95 28.95 28.95 0 27.4598
TIPT.US Tiptree Inc 20201013 0 5.17 5.23 5.16 5.18 52043 5.0651 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20201013 0 29.49 29.49 29.49 29.49 0 27.9866
TITN.US Titan Machinery Inc 20201013 0 15.02 15.24 14.8 14.97 123734 14.97 down down correct
TLF.US Tandy Leather Factory Inc 20201013 0 17.75 17.9 17.75 17.89 3404 17.7248 up up correct
TLGT.US Teligent Inc 20201013 0 0.67 0.69 0.6499 0.6669 683393 0.6669 down down correct
TLMD.US SOC Telemed Inc 20201013 0 10.09 10.09 9.98 10.02 191420 10.02 down down correct
TLRY.US Tilray Inc 20201013 0 6.2 6.23 5.84 5.93 7552000 5.93 down down correct
TLSA.US Tiziana Life Sciences PLC 20201013 0 4.5 4.75 4.48 4.61 326436 4.61 up up correct
TMC.US TMC the metals company Inc 20201013 0 10.06 10.06 9.95 9.98 223536 9.98 down down correct
TMDI.US Titan Medical Inc 20201013 0 0.77 0.7731 0.75 0.7699 179935 0.7699 down up incorrect
TMDX.US TransMedics Group Inc 20201013 0 13.27 13.43 12.99 13.01 104400 13.01 down down correct
TMUS.US T 20201013 0 120.8 123.42 120.07 121.57 5326500 121.57 up down incorrect
TNDM.US Tandem Diabetes Care Inc 20201013 0 116.93 123.74 116.37 121.75 1796476 121.75 up down incorrect
TNT.US Peak Fintech Group Inc. Common Shares 20201013 0 1530 1550 1530 1540 145410 1540 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20201013 0 0.7507 0.77 0.74 0.7667 4191036 0.7667 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20201013 0 10.2 10.35 9.85 9.92 69692 9.92 down down correct
TOPS.US Top Ships Inc 20201013 0 1.25 1.25 1.17 1.18 1728978 1.18 down up incorrect
TOUR.US Tuniu Corporation 20201013 0 1.11 1.14 1.09 1.12 116500 1.12 up up correct
TOWN.US TowneBank 20201013 0 18.58 18.597 18.07 18.09 162813 17.6179 down down correct
TPIC.US TPI Composites Inc 20201013 0 35.55 35.55 34.258 35.04 445500 35.04 down up incorrect
TPST.US Tempest Therapeutics Inc 20201013 0 1.59 1.62 1.56 1.59 7621 23.85
TPTX.US Turning Point Therapeutics Inc 20201013 0 117.37 120.39 114.43 119.82 296500 119.82 up up correct
TREE.US LendingTree Inc 20201013 0 324.54 341.61 323.03 339.44 122828 339.44 up up correct
TRHC.US Tabula Rasa HealthCare Inc 20201013 0 42.19 43.1 41.62 41.76 155500 41.76 down down correct
TRIB.US Trinity Biotech plc 20201013 0 2.26 2.31 2.21 2.26 130900 2.26
TRIL.US Trillium Therapeutics Inc 20201013 0 15.43 16.05 15.42 15.83 1364002 15.83 up up correct
TRIP.US TripAdvisor Inc 20201013 0 20.72 20.72 19.87 20.08 1561219 20.08 down up incorrect
TRIT.US Triterras Inc 20201013 0 11.64 11.75 11.4 11.6 393985 11.6 down up incorrect
TRMB.US Trimble Inc 20201013 0 52 52.64 51.64 51.72 725459 51.72 down down correct
TRMD.US TORM plc 20201013 0 7.07 7.19 6.97 7.19 11800 7.19 up up correct
TRMK.US Trustmark Corporation 20201013 0 23.38 23.52 22.94 22.95 157783 22.0992 down down correct
TRNS.US Transcat Inc 20201013 0 28.59 28.59 27.85 28.32 5700 28.32 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20201013 0 0.1903 0.1903 0.1903 0.1903 203 0.1903
TROO.US TROOPS Inc 20201013 0 1.05 1.05 0.91 0.98 12000 0.98 down down correct
TROW.US T. Rowe Price Group Inc 20201013 0 143.1 145.13 142.27 144.18 1193154 140.1325 up up correct
TRS.US TriMas Corporation 20201013 0 24.69 25.12 24.12 24.28 88251 24.2511 down up incorrect
TRST.US TrustCo Bank Corp NY 20201013 0 5.65 5.65 5.47 5.49 310357 26.0848 down down correct
TRUE.US TrueCar Inc 20201013 0 5 5.03 4.85 4.97 874160 4.97 down down correct
TRUP.US Trupanion Inc 20201013 0 91.18 91.18 88.16 89.94 529287 89.94 down down correct
TRVG.US trivago N.V 20201013 0 1.46 1.5 1.44 1.47 165100 1.47 up up correct
TRVI.US Trevi Therapeutics Inc 20201013 0 3.81 3.85 3.6 3.7 20100 3.7 down down correct
TRVN.US Trevena Inc 20201013 0 3.02 3.115 2.98 3.03 4504781 3.03 up down incorrect
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20201013 0 21.02 21.04 20.06 20.44 107100 19.0881 down down correct
TSBK.US Timberland Bancorp Inc 20201013 0 19.51 19.62 18.71 19.45 9513 18.6001 down down correct
TSC.US TriState Capital Holdings Inc 20201013 0 14.26 14.26 13.73 13.87 94736 13.87 down up incorrect
TSCAP.US TriState Capital Holdings Inc 20201013 0 24.95 25.35 24.855 24.855 8632 22.9065 down down correct
TSCBP.US TriState Capital Holdings Inc 20201013 0 24.64 24.65 24.36 24.59 5500 22.7867 down down correct
TSCO.US Tractor Supply Company 20201013 0 150.4 153.38 150.4 152.92 1131325 150.8158 up up correct
TSEM.US Tower Semiconductor Ltd 20201013 0 20.08 20.46 19.9 19.94 248386 19.94 down down correct
TSHA.US Taysha Gene Therapies Inc 20201013 0 21.14 21.75 20.91 21.25 125700 21.25 up down incorrect
TSIFX.US TSIFX 20201013 0 9.64 9.64 9.64 9.64 0 9.334
TSLA.US Tesla Inc 20201013 0 443.35 448.89 436.6 446.65 34463672 446.65 up down incorrect
TSRI.US TSR Inc 20201013 0 5.18 5.18 5.18 5.18 1987 5.18
TTCF.US Tattooed Chef Inc 20201013 0 24.4 25.22 23.96 25.2 943027 25.2 up up correct
TTD.US The Trade Desk Inc 20201013 0 624.66 652.65 623.4 650.72 823901 65.072 up up correct
TTEC.US TTEC Holdings Inc 20201013 0 57.58 57.765 56.45 57.12 68842 55.0547 down down correct
TTEK.US Tetra Tech Inc 20201013 0 107.13 109.64 106.15 108.94 335952 108.1924 up up correct
TTGT.US TechTarget Inc 20201013 0 49.97 51.11 49.56 50.9 236515 50.9 up up correct
TTMI.US TTM Technologies Inc 20201013 0 12.6 12.79 12.48 12.55 1159215 12.55 down down correct
TTNP.US Titan Pharmaceuticals Inc 20201013 0 0.157 0.1577 0.15 0.1566 166717 4.698 down down correct
TTOO.US T2 Biosystems Inc 20201013 0 1.33 1.36 1.3 1.33 1562000 1.33
TTSH.US Tile Shop Holdings Inc. Common Stock 20201013 0 3.1 3.29 3.1 3.225 35862 2.9727 up up correct
TTWO.US Take 20201013 0 167.28 170.12 164.664 169.16 1369156 169.16 up down incorrect
TURN.US 180 Degree Capital Corp 20201013 0 1.96 1.98 1.95 1.95 29543 5.85 down up incorrect
TUSK.US Mammoth Energy Services Inc 20201013 0 1.75 1.763 1.67 1.67 25500 1.67 down down correct
TVTX.US Travere Therapeutics Inc 20201013 0 20.63 20.9798 20.39 20.9 212990 20.9 up down incorrect
TVTY.US Tivity Health Inc 20201013 0 15.22 15.6 14.9 15.52 292968 15.52 up up correct
TW.US Tradeweb Markets Inc 20201013 0 60.265 60.76 59.725 60.13 549500 59.822 down up incorrect
TWIN.US Twin Disc Incorporated 20201013 0 5.99 6.13 5.82 6.13 13600 6.13 up up correct
TWNK.US Hostess Brands Inc 20201013 0 12.82 12.94 12.745 12.925 884400 12.925 up up correct
TWNKW.US Hostess Brands Inc 20201013 0 1 1.02 0.93 1.02 40421 1.02 up up correct
TWOU.US 2U Inc 20201013 0 37.32 38.59 36.11 38.03 1254954 38.03 up up correct
TWST.US Twist Bioscience Corporation 20201013 0 92.04 93.54 90.13 92.81 616100 92.81 up up correct
TXG.US 10x Genomics Inc 20201013 0 156.15 162.39 156.15 160.93 1012600 160.93 up up correct
TXMD.US TherapeuticsMD Inc 20201013 0 1.62 1.7 1.61 1.67 1448688 1.67 up up correct
TXN.US Texas Instruments Incorporated 20201013 0 155.11 155.88 153.68 154.49 3524030 149.8627 down down correct
TXRH.US Texas Roadhouse Inc 20201013 0 71.21 71.96 69.7 70.75 813432 69.8446 down down correct
TYHT.US Shineco Inc 20201013 0 3.25 3.63 2.83 2.86 552300 2.86 down down correct
TYME.US Tyme Technologies Inc 20201013 0 0.9914 1.045 0.9914 1.01 572998 1.01 up up correct
TZOO.US Travelzoo 20201013 0 6.77 6.82 6.61 6.69 38000 6.69 down up incorrect
UAL.US United Airlines Holdings Inc 20201013 0 35.67 35.95 35.215 35.26 17302990 35.26 down down correct
UBCP.US United Bancorp Inc 20201013 0 13.02 13.02 12.13 12.13 4897 11.5879 down down correct
UBFO.US United Security Bancshares 20201013 0 6.65 6.65 6.32 6.33 18664 5.9824 down down correct
UBOH.US United Bancshares Inc 20201013 0 19 19.5 19 19.5 1713 18.8782 up up correct
UBSI.US United Bankshares Inc 20201013 0 24.34 24.6 23.71 23.84 442649 22.6889 down down correct
UBX.US Unity Biotechnology Inc 20201013 0 4.06 4.1 3.832 3.97 564800 3.97 down down correct
UCBI.US United Community Banks Inc 20201013 0 19.07 19.11 18.3009 18.76 531272 18.1969 down down correct
UCBIO.US United Community Banks Inc 20201013 0 26.7 26.94 26.7 26.94 2800 24.9196 up up correct
UCTT.US Ultra Clean Holdings Inc 20201013 0 24.76 25.184 24.66 24.86 350229 24.86 up up correct
UEIC.US Universal Electronics Inc 20201013 0 39.36 39.9 39.13 39.72 66200 39.72 up up correct
UEPS.US Net 1 UEPS Technologies Inc 20201013 0 3.34 3.38 3.275 3.29 77144 3.29 down down correct
UFCS.US United Fire Group Inc 20201013 0 22.03 22.06 21.33 21.49 66616 20.8778 down down correct
UFPI.US UFP Industries Inc 20201013 0 59.5 59.57 58.37 58.48 217460 57.8447 down down correct
UFPT.US UFP Technologies Inc 20201013 0 40.79 41.73 40.39 41.51 8200 41.51 up down incorrect
UG.US United 20201013 0 15.55 15.8 15.55 15.8 1043 15.0126 up down incorrect
UHAL.US AMERCO 20201013 0 361.8 362.71 356.42 358.26 30131 355.8151 down down correct
UIHC.US United Insurance Holdings Corp 20201013 0 5.82 5.82 5.36 5.4 52996 5.083 down down correct
UK.US Ucommune International Ltd 20201013 0 10.22 10.245 10.2 10.205 1331 10.205 down down correct
ULBI.US Ultralife Corporation 20201013 0 6.64 6.69 6.35 6.46 10600 6.46 down down correct
ULH.US Universal Logistics Holdings Inc 20201013 0 23.15 23.18 22.62 22.8 23893 22.2642 down down correct
ULTA.US Ulta Beauty Inc 20201013 0 237.65 241.45 235.42 238.4 585123 238.4 up up correct
UMBF.US UMB Financial Corporation 20201013 0 56.88 56.88 55 55.18 111358 54.1375 down down correct
UMPQ.US Umpqua Holdings Corporation 20201013 0 12.75 12.8 12.21 12.29 1163263 11.5796 down down correct
UNAM.US Unico American Corporation 20201013 0 5.5 5.5 5.5 5.5 0 5.5
UNB.US Union Bankshares Inc 20201013 0 23.12 23.3 22.68 22.68 3253 21.4261 down down correct
UNIQX.US UNIQX 20201013 0 26.32 26.32 26.32 26.32 0 25.5715
UNIT.US Uniti Group Inc 20201013 0 10.42 10.49 10.255 10.34 1437673 9.692 down down correct
UNTY.US Unity Bancorp Inc 20201013 0 12.89 13.1 12.4187 12.97 7106 12.7163 up up correct
UONE.US Urban One Inc 20201013 0 5.1 5.8 5.01 5.25 1077318 5.25 up up correct
UONEK.US Urban One Inc 20201013 0 1.16 1.28 1.12 1.15 1344600 1.15 down down correct
UPLD.US Upland Software Inc 20201013 0 44.14 44.8584 43.6 44.61 174740 44.61 up down incorrect
UPWK.US Upwork Inc 20201013 0 20.01 20.68 19.85 20.55 1809500 20.55 up up correct
URBN.US Urban Outfitters Inc 20201013 0 23.52 23.9 23.18 23.44 1209937 23.44 down down correct
URGN.US UroGen Pharma Ltd 20201013 0 21.89 22.9 21.1 22.49 51100 22.49 up up correct
USAK.US USA Truck Inc 20201013 0 10.5 10.79 10.3136 10.79 35802 10.79 up up correct
USAP.US Universal Stainless & Alloy Products Inc 20201013 0 5.68 5.74 5.56 5.58 7400 5.58 down down correct
USAU.US U.S. Gold Corp 20201013 0 8.95 9.25 8.85 9.19 26282 9.19 up up correct
USEG.US U.S. Energy Corp 20201013 0 5.39 6.38 5.39 5.69 1803500 5.69 up down incorrect
USIO.US Usio Inc 20201013 0 1.62 1.6499 1.55 1.61 127744 1.61 down down correct
USLM.US United States Lime & Minerals Inc 20201013 0 95.96 96.615 94.53 96.4 5294 95.8102 up up correct
USQIX.US USQ Core Real Estate Fund 20201013 0 24.74 24.74 24.74 24.74 0 23.7628
USQSX.US USQ Core Real Estate Fund 20201013 0 24.75 24.75 24.75 24.75 0 23.7728
USWS.US U.S. Well Services Inc 20201013 0 0.409 0.41 0.3501 0.3552 472787 1.2432 down down correct
USWSW.US U.S. Well Services Inc. WT EXP 031524 20201013 0 0.0248 0.0248 0.02 0.0245 44789 0.0245 down down correct
UTHR.US United Therapeutics Corporation 20201013 0 104.35 109 103.26 108.32 441299 108.32 up up correct
UTMD.US Utah Medical Products Inc 20201013 0 83.51 84.1 82.01 82.14 10113 79.6375 down up incorrect
UTSI.US UTStarcom Holdings Corp 20201013 0 1.08 1.1 1.06 1.09 52500 1.09 up up correct
UVSP.US Univest Financial Corporation 20201013 0 15.83 15.83 15.33 15.45 58267 15.0136 down down correct
UXIN.US Uxin Limited 20201013 0 1.04 1.061 0.99 1.02 717400 1.02 down up incorrect
VABK.US Virginia National Bankshares Corporation 20201013 0 23.85 23.85 23.85 23.85 100 22.7704
VALU.US Value Line Inc 20201013 0 26.81 27.5 25.52 26.14 11468 25.2433 down down correct
VBFC.US Village Bank and Trust Financial Corp 20201013 0 30.98 30.98 30.616 30.616 361 30.5395 down down correct
VBIV.US VBI Vaccines Inc 20201013 0 2.87 3.12 2.85 3.07 6002176 3.07 up up correct
VBLT.US Vascular Biogenics Ltd 20201013 0 1.17 1.26 1.17 1.25 205100 1.25 up up correct
VBTX.US Veritex Holdings Inc 20201013 0 20.34 20.34 19.84 20.19 178296 19.5904 down down correct
VC.US Visteon Corporation 20201013 0 83.53 84.09 82 82.46 267026 82.46 down down correct
VCEL.US Vericel Corporation 20201013 0 21.87 22.02 20.84 20.93 435800 20.93 down down correct
VCMIX.US Versus Capital Multi 20201013 0 26.66 26.66 26.66 26.66 0 25.6052
VCNX.US Vaccinex Inc 20201013 0 2.13 2.14 2.03 2.06 1409800 2.06 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20201013 0 24.84 24.84 24.84 24.84 0 23.9612
VCTR.US Victory Capital Holdings Inc 20201013 0 18.94 19.06 18.54 19 77446 18.6265 up up correct
VCYT.US Veracyte Inc 20201013 0 41.71 43.07 41.1 42.02 449400 42.02 up up correct
VECO.US Veeco Instruments Inc 20201013 0 12.76 13.09 12.67 12.89 290519 12.89 up up correct
VEON.US VEON Ltd 20201013 0 1.39 1.41 1.34 1.36 2825533 1.36 down down correct
VERB.US Verb Technology Company Inc 20201013 0 1.18 1.22 1.14 1.15 327120 1.15 down down correct
VERBW.US Verb Technology Company Inc 20201013 0 0.4059 0.4074 0.3825 0.3901 53582 0.3901 down up incorrect
VERI.US Veritone Inc 20201013 0 10.4 10.59 9.63 10.14 629000 10.14 down down correct
VERO.US Venus Concept Inc 20201013 0 2.57 2.63 2.49 2.58 28200 2.58 up up correct
VERU.US Veru Inc 20201013 0 2.66 2.71 2.64 2.67 136500 2.67 up up correct
VERX.US Vertex Inc 20201013 0 26.06 26.53 25.45 26.24 774689 26.24 up up correct
VERY.US Vericity Inc 20201013 0 11 11 11 11 400 11
VFF.US Village Farms International Inc 20201013 0 5.02 5.17 4.97 5.08 478100 5.08 up up correct
VFLEX.US VFLEX 20201013 0 24.83 24.83 24.83 24.83 0 23.2409
VG.US Vonage Holdings Corp 20201013 0 11.05 11.095 10.565 10.59 3825039 10.59 down down correct
VIA.US Via Renewables Inc 20201013 0 9.15 9.17 8.95 9.01 87287 8.2849 down down correct
VIAC.US ViacomCBS Inc 20201013 0 27.73 28.18 27.085 27.45 13413120 26.6616 down down correct
VIACA.US ViacomCBS Inc 20201013 0 30 30.32 29.24 29.49 52404 28.703 down down correct
VIASP.US Via Renewables Inc 20201013 0 22.58 22.76 22.3 22.576 6500 20.7345 down down correct
VIAV.US Viavi Solutions Inc 20201013 0 12.73 12.74 12.34 12.44 2471328 12.44 down down correct
VICR.US Vicor Corporation 20201013 0 86.44 86.865 85.03 85.84 117000 85.84 down down correct
VINC.US Vincerx Pharma Inc 20201013 0 13.395 13.4 13.2 13.33 45793 13.33 down down correct
VIOT.US Viomi Technology Co. Ltd 20201013 0 5.99 6.07 5.93 6 45700 6 up down incorrect
VIR.US Vir Biotechnology Inc 20201013 0 42.98 43.98 41.25 42.86 653200 42.86 down up incorrect
VIRC.US Virco Mfg. Corporation 20201013 0 2.15 2.21 2.15 2.16 2600 2.16 up up correct
VIRT.US Virtu Financial Inc 20201013 0 22.2 22.99 22.2 22.88 1283435 21.8684 up up correct
VIRX.US Viracta Therapeutics Inc 20201013 0 1.45 1.45 1.41 1.43 290200 1.43 down down correct
VISL.US Vislink Technologies Inc 20201013 0 1.4 1.47 1.35 1.38 1321504 1.38 down up incorrect
VITL.US Vital Farms Inc 20201013 0 39.91 39.92 38.26 38.4 134700 38.4 down down correct
VIVE.US Viveve Medical Inc 20201013 0 5.4 5.647 5.276 5.415 60432 5.415 up up correct
VIVO.US Meridian Bioscience Inc 20201013 0 19.3 19.785 19.2 19.61 445304 19.61 up up correct
VJET.US voxeljet AG 20201013 0 9.8 9.9 9.28 9.32 13196 9.32 down down correct
VKTX.US Viking Therapeutics Inc 20201013 0 6.01 6.0948 5.955 6.05 708011 6.05 up up correct
VLCN.US Volcon Inc. Common stock 20201013 0 6.5 6.5 6.5 6.5 400 6.5
VLDR.US Velodyne Lidar Inc 20201013 0 17.66 18.23 17.25 17.27 2354400 17.27 down down correct
VLDRW.US Velodyne Lidar Inc 20201013 0 3.6 3.8 3.48 3.63 326700 3.63 up up correct
VLGEA.US Village Super Market Inc 20201013 0 25.35 25.51 24.8 24.81 19701 23.7619 down down correct
VLN.US WT 20201013 0 0.491 0.5 0.48 0.4897 43091 0.4897 down down correct
VLY.US Valley National Bancorp 20201013 0 7.64 7.65 7.415 7.43 1280640 7.1075 down down correct
VLYPO.US Valley National Bancorp 20201013 0 25.09 25.16 24.8 25.16 5678 23.5358 up up correct
VLYPP.US Valley National Bancorp 20201013 0 27.9 28 27.8 27.87 3718 26.0465 down up incorrect
VMAC.US Vistas Media Acquisition Company Inc 20201013 0 9.8 9.8 9.75 9.77 106316 9.77 down down correct
VMACU.US Vistas Media Acquisition Company Inc 20201013 0 9.942 9.942 9.942 9.942 0 9.942
VMACW.US Vistas Media Acquisition Company Inc 20201013 0 0.272 0.327 0.272 0.3 10095 0.3 up up correct
VMD.US Viemed Healthcare Inc 20201013 0 9.16 9.255 8.863 8.92 137500 8.92 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20201013 0 11.09 11.23 10.99 11.05 894426 11.05 down down correct
VNET.US 21Vianet Group Inc 20201013 0 23.45 23.5 22.9 23.46 334549 23.46 up up correct
VNOM.US Viper Energy Partners LP 20201013 0 7.73 7.89 7.43 7.52 280791 7.0152 down down correct
VOD.US Vodafone Group Plc 20201013 0 14.67 14.69 14.5518 14.6 2635563 13.2924 down up incorrect
VOXX.US VOXX International Corporation 20201013 0 8.77 8.96 8.5 8.64 668807 8.64 down down correct
VQS.US Viq Solutions Inc 20201013 0 3.078 3.0828 3.0751 3.0751 2601 3.0751 down down correct
VRA.US Vera Bradley Inc 20201013 0 7.23 7.23 6.83 7.09 374977 7.09 down down correct
VRAY.US ViewRay Inc 20201013 0 3.04 3.27 3.02 3.24 648700 3.24 up down incorrect
VRCA.US Verrica Pharmaceuticals Inc 20201013 0 8.6 8.613 8.17 8.49 46500 8.49 down down correct
VRDN.US Viridian Therapeutics Inc 20201013 0 0.59 0.5901 0.5675 0.5723 56757 8.5845 down down correct
VREX.US Varex Imaging Corporation 20201013 0 13.64 13.94 13.57 13.9 302200 13.9 up up correct
VRM.US Vroom Inc 20201013 0 47.48 48.12 46.855 47.3 1605300 47.3 down down correct
VRME.US VerifyMe Inc 20201013 0 3.51 3.68 3.4 3.585 66523 3.585 up up correct
VRMEW.US VerifyMe Inc 20201013 0 1.14 1.16 1.05 1.0501 24078 1.0501 down down correct
VRNA.US Verona Pharma plc 20201013 0 5.73 5.9 5.31 5.8601 584915 5.8601 up down incorrect
VRNS.US Varonis Systems Inc 20201013 0 127.12 130.55 125.85 129.55 715836 43.1833 up up correct
VRNT.US Verint Systems Inc 20201013 0 53.1568 54.1115 52.5669 53.6166 395774 27.3136 up up correct
VRRM.US Verra Mobility Corporation 20201013 0 10.6 10.64 10.251 10.26 399700 10.26 down down correct
VRSK.US Verisk Analytics Inc 20201013 0 193.57 195.1 190.795 193.65 599207 192.2152 up up correct
VRSN.US VeriSign Inc 20201013 0 214.88 218.02 214.08 216 512087 216 up up correct
VRTS.US Virtus Investment Partners Inc 20201013 0 156.07 157.695 155.23 156.15 50777 153.0386 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20201013 0 275.88 280.99 274.48 276.09 1087986 276.09 up up correct
VS.US Versus Systems Inc 20201013 0 0.198 0.2 0.198 0.2 187 3.2 up up correct
VSAT.US Viasat Inc 20201013 0 36.22 36.5 34.85 34.88 422097 34.88 down down correct
VSEC.US VSE Corporation 20201013 0 31.05 31.59 31.05 31.37 25829 31.0406 up down incorrect
VSLAX.US Invesco Senior Loan Fund Class A 20201013 0 6.05 6.05 6.05 6.05 0 5.805
VSLCX.US Invesco Senior Loan Fund Class C 20201013 0 6.06 6.06 6.06 6.06 0 5.8651
VSLYX.US If Inv Snr Fnd Y 20201013 0 6.05 6.05 6.05 6.05 0 5.7883
VSTA.US Vasta Platform Limited 20201013 0 14.7 14.945 13.61 13.75 208747 13.75 down down correct
VSTM.US Verastem Inc 20201013 0 1.35 1.37 1.33 1.37 853200 1.37 up up correct
VTGN.US VistaGen Therapeutics Inc 20201013 0 0.7395 0.829 0.735 0.8035 1157076 0.8035 up up correct
VTNR.US Vertex Energy Inc 20201013 0 0.61 0.62 0.52 0.58 4196150 0.58 down down correct
VTRS.US Viatris Inc 20201013 0 15.72 15.85 15.445 15.59 3709350 15.2349 down down correct
VTRU.US Vitru Limited 20201013 0 14 14.22 13.5 13.66 206452 13.66 down down correct
VTSI.US VirTra Inc 20201013 0 3.88 4.08 3.88 4.0499 17005 4.0499 up up correct
VTVT.US vTv Therapeutics Inc 20201013 0 1.8 1.82 1.73 1.74 196778 1.74 down up incorrect
VUZI.US Vuzix Corporation 20201013 0 4.8 5.08 4.71 4.84 2600780 4.84 up up correct
VVPR.US VivoPower International PLC 20201013 0 13.38 14.2799 12.16 12.69 1902573 12.69 down down correct
VWTR.US Vidler Water Resources Inc 20201013 0 9.25 9.25 9.06 9.1 23700 9.1 down down correct
VXRT.US Vaxart Inc 20201013 0 7.41 8.43 7.38 7.67 33655100 7.67 up up correct
VYGR.US Voyager Therapeutics Inc 20201013 0 10.95 12.2 10.9 12.09 261600 12.09 up up correct
VYNE.US VYNE Therapeutics Inc 20201013 0 7.64 7.82 7.52 7.6 276000 7.6 down up incorrect
VYNT.US Vyant Bio Inc 20201013 0 4.38 4.43 4.2 4.41 47700 4.41 up up correct
WABC.US Westamerica Bancorporation 20201013 0 57.23 57.5 55.49 56.05 97200 54.0618 down down correct
WAFD.US Washington Federal Inc 20201013 0 23.275 23.53 22.75 22.97 323154 22.0829 down down correct
WAFU.US Wah Fu Education Group Limited 20201013 0 4.8 5.84 4.56 4.72 2105562 4.72 down up incorrect
WASH.US Washington Trust Bancorp Inc 20201013 0 33.9 33.9 32.75 32.9 34229 31.5724 down up incorrect
WATT.US Energous Corporation 20201013 0 2.79 3.18 2.65 2.7 3565450 2.7 down up incorrect
WB.US Weibo Corporation 20201013 0 40.73 40.8 39.47 39.88 914377 39.88 down down correct
WBA.US Walgreens Boots Alliance Inc 20201013 0 36.9 37.09 35.7 36.18 8021142 34.4351 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20201013 0 47.62 48.25 47.5 48.04 594700 48.04 up up correct
WDAY.US Workday Inc 20201013 0 228.67 236.84 228.04 232.9 1801728 232.9 up up correct
WDC.US Western Digital Corporation 20201013 0 38.46 38.99 37.74 37.85 4253997 37.85 down up incorrect
WDFC.US WD 20201013 0 198.74 200 196.35 197.48 75493 194.6229 down down correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20201013 0 12.77 12.77 12.77 12.77 0 12.6632
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20201013 0 13.32 13.32 13.32 13.32 0 13.2138
WEN.US The Wendy's Company 20201013 0 23.77 24.19 23.66 24.08 1701139 23.5338 up down incorrect
WERN.US Werner Enterprises Inc 20201013 0 43.3 44.08 43.14 43.27 400036 42.8498 down up incorrect
WESFX.US Wildermuth Endowment Strategy Fund 20201013 0 13.25 13.25 13.25 13.25 0 13.1439
WETF.US WisdomTree Investments Inc 20201013 0 3.99 4.035 3.8625 3.97 609085 3.8648 down down correct
WEYS.US Weyco Group Inc 20201013 0 17.45 17.45 16.9602 17 2061 16.2585 down down correct
WFCF.US Where Food Comes From Inc 20201013 0 1.98 2 1.95 2 19360 7.9202 up down incorrect
WFCPX.US Wells Fargo & Co Non 20201013 0 26.17 26.17 26.17 26.17 0 26.17
WHF.US WhiteHorse Finance Inc 20201013 0 10.58 10.78 10.58 10.77 31518 9.4046 up down incorrect
WHFBZ.US WHFBZ 20201013 0 26.1 26.1 25.4 25.4 2542 23.4749 down up incorrect
WHLM.US Wilhelmina International Inc 20201013 0 3.07 3.1993 3.07 3.1 2486 3.1 up down incorrect
WHLR.US Wheeler Real Estate Investment Trust Inc 20201013 0 2.65 2.7 2.62 2.645 30700 2.645 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20201013 0 15.12 15.12 15.12 15.12 0 15.12
WHLRP.US Wheeler Real Estate Investment Trust Inc 20201013 0 9.93 10.85 9.93 10.85 500 10.85 up up correct
WILC.US G. Willi 20201013 0 19.3344 19.3344 19.1 19.2357 4515 18.1403 down down correct
WIMI.US WiMi Hologram Cloud Inc 20201013 0 6.55 6.55 5.92 6.14 7377524 6.14 down up incorrect
WINA.US Winmark Corporation 20201013 0 177.89 178.61 175.87 176.79 7863 167.1464 down down correct
WING.US Wingstop Inc 20201013 0 131.26 136.165 130.77 134.44 311250 128.6943 up up correct
WINT.US Windtree Therapeutics Inc 20201013 0 6.25 6.69 6.16 6.46 37819 6.46 up down incorrect
WIRE.US Encore Wire Corporation 20201013 0 49.2 49.845 48.2 48.37 67068 48.3166 down down correct
WISA.US Summit Wireless Technologies Inc 20201013 0 2.29 2.29 2.17 2.24 131000 2.24 down down correct
WIX.US Wix.com Ltd 20201013 0 292.48 297.1725 292.16 295.64 404582 295.64 up up correct
WKEY.US WISeKey International Holding AG 20201013 0 6.46 6.68 6.25 6.26 73200 6.26 down down correct
WKHS.US Workhorse Group Inc 20201013 0 25.415 25.88 22.37 23.63 62422461 23.63 down down correct
WKSP.US Worksport Ltd. Common Stock 20201013 0 0.207 0.209 0.192 0.2 251400 0.2 down down correct
WLDN.US Willdan Group Inc 20201013 0 28.27 29.37 28.27 28.93 65957 28.93 up down incorrect
WLFC.US Willis Lease Finance Corporation 20201013 0 20.51 20.73 20.27 20.6 11900 20.6 up up correct
WLTW.US Willis Towers Watson Public Limited Company 20201013 0 216.52 219.1 212.21 212.55 549313 209.8672 down up incorrect
WMG.US Warner Music Group Corp 20201013 0 28.58 29.25 28.33 29.15 522457 28.6156 up up correct
WNEB.US Western New England Bancorp Inc 20201013 0 6.85 6.99 6.78 6.84 42874 6.6223 down up incorrect
WORX.US SCWorx Corp 20201013 0 1.47 1.5399 1.43 1.45 601825 1.45 down down correct
WPRT.US Westport Fuel Systems Inc 20201013 0 1.95 2.05 1.94 2.015 785017 2.015 up up correct
WRAP.US Wrap Technologies Inc 20201013 0 6.06 6.24 6.05 6.19 277200 6.19 up up correct
WRLD.US World Acceptance Corporation 20201013 0 105.08 106.49 104.32 105.78 49200 105.78 up up correct
WSBC.US WesBanco Inc 20201013 0 23.5 24.08 23.0414 23.25 141980 22.1548 down down correct
WSBCP.US WesBanco Inc 20201013 0 27.14 27.25 27.05 27.1 4300 24.6747 down down correct
WSBF.US Waterstone Financial Inc 20201013 0 16.48 16.8094 16.13 16.18 46248 14.9264 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20201013 0 17.79 17.885 17.51 17.63 434300 17.63 down down correct
WSFS.US WSFS Financial Corporation 20201013 0 30.86 30.9 30.29 30.5 185162 30.0759 down down correct
WSTG.US Wayside Technology Group Inc 20201013 0 22.49 22.8472 22.47 22.8472 8530 22.0998 up up correct
WTBA.US West Bancorporation Inc 20201013 0 17.09 17.1695 16.9 17 11500 16.2387 down down correct
WTER.US The Alkaline Water Company Inc 20201013 0 1.6 1.735 1.54 1.62 2972444 1.62 up up correct
WTFC.US Wintrust Financial Corporation 20201013 0 48.69 48.69 47.33 47.59 455817 46.5764 down down correct
WTFCM.US Wintrust Financial Corporation 20201013 0 25.6 25.71 25.55 25.65 13407 24.1821 up up correct
WTFCP.US Wintrust Financial Corporation 20201013 0 26.58 26.63 26.44 26.53 15943 24.9773 down down correct
WTRH.US Waitr Holdings Inc 20201013 0 3.37 3.44 3.2 3.36 1499418 3.36 down down correct
WTW.US Weight Watchers International Inc 20201013 0 24.48 25.01 24.28 24.78 14861 24.78 up up correct
WVE.US Wave Life Sciences Ltd 20201013 0 8.72 9.36 8.5 9.14 804700 9.14 up up correct
WVFC.US WVS Financial Corp 20201013 0 13.4137 13.4137 13.32 13.32 614 12.8947 down down correct
WVVI.US Willamette Valley Vineyards Inc 20201013 0 6.1 6.1 6.05 6.08 1527 6.08 down up incorrect
WVVIP.US Willamette Valley Vineyards Inc 20201013 0 5.5526 6.25 5.5526 6.08 2020 5.6521 up up correct
WW.US WW International Inc 20201013 0 24.63 25.09 24.22 24.77 1050721 24.77 up up correct
WWD.US Woodward Inc 20201013 0 85.48 86.37 83.14 85.12 165768 84.5825 down down correct
WYNN.US Wynn Resorts Limited 20201013 0 73.175 73.175 69.49 71.74 5278350 71.74 down down correct
XAIR.US Beyond Air Inc 20201013 0 5.73 6 5.73 5.93 132400 5.93 up up correct
XBIO.US Xenetic Biosciences Inc 20201013 0 0.9522 0.958 0.91 0.911 86908 0.911 down down correct
XBIOW.US Xenetic Biosciences Inc 20201013 0 1.2 1.2 1.2 1.2 0 1.2
XBIT.US XBiotech Inc 20201013 0 19.36 19.9 19.1803 19.85 95909 19.85 up down incorrect
XCAPX.US ACAP Strategic Fund 20201013 0 26.92 26.92 26.92 26.92 0 25.8553
XCBFX.US Capstone Church Bond Fund 20201013 0 12.61 12.61 12.61 12.61 0 12.61
XCLIX.US XCLIX 20201013 0 10.94 10.94 10.94 10.94 0 10.6276
XCUR.US Exicure Inc 20201013 0 1.86 1.94 1.84 1.9 53200 1.9 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20201013 0 20.09 20.09 20.09 20.09 0 20.09
XEL.US Xcel Energy Inc 20201013 0 73.39 73.45 72.49 73 2608947 70.5382 down down correct
XELA.US Exela Technologies Inc 20201013 0 0.41 0.4166 0.3993 0.4043 1403133 1.2129 down up incorrect
XELB.US Xcel Brands Inc 20201013 0 0.92 0.9207 0.7501 0.7829 432233 0.7829 down up incorrect
XENE.US Xenon Pharmaceuticals Inc 20201013 0 11.5 11.89 11.5 11.8 66694 11.8 up up correct
XENT.US Intersect ENT Inc 20201013 0 18.17 18.17 17.6137 17.92 107963 17.92 down down correct
XERS.US Xeris Pharmaceuticals Inc 20201013 0 5.25 5.55 4.92 5.27 2226500 5.27 up up correct
XFOR.US X4 Pharmaceuticals Inc 20201013 0 7.16 7.34 7.115 7.2 28544 7.2 up up correct
XGEIX.US Guggenheim Energy & Income Fund 20201013 0 765.91 765.91 765.91 765.91 0 651.2839
XGN.US Exagen Inc 20201013 0 14.38 14.85 13.41 14.71 9300 14.71 up up correct
XILSX.US Pioneer ILS Interval Fund 20201013 0 8.81 8.81 8.81 8.81 0 8.3725
XLNX.US Xilinx Inc 20201013 0 117.35 118.9 117.35 117.92 2457433 117.3663 up down incorrect
XLRN.US Acceleron Pharma Inc 20201013 0 119.69 124.01 117.2154 122.18 324868 122.18 up up correct
XNCR.US Xencor Inc 20201013 0 41.62 42 41.3501 41.71 236444 41.71 up up correct
XNET.US Xunlei Limited 20201013 0 2.94 3.09 2.94 3.08 534113 3.08 up up correct
XOMA.US XOMA Corporation 20201013 0 20.47 21.5 19.98 21.05 18391 21.05 up up correct
XONE.US The ExOne Company 20201013 0 13.6 13.95 12.84 12.84 458086 12.84 down down correct
XP.US XP Inc 20201013 0 42.26 42.575 40.41 41.16 1331600 41.16 down down correct
XPEL.US XPEL Inc 20201013 0 27.27 29.61 27.25 29.08 354338 29.08 up down incorrect
XPER.US Xperi Holding Corporation 20201013 0 12.98 13.25 12.49 12.89 1279472 12.768 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20201013 0 6.05 6.05 6.05 6.05 0 5.8106
XRAY.US DENTSPLY SIRONA Inc 20201013 0 45.74 45.87 44.96 44.98 600519 44.6595 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20201013 0 0.1109 0.1111 0.1057 0.1057 40000 0.1057 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20201013 0 20.15 20.42 19.93 19.93 1706048 19.0759 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20201013 0 10.47 10.47 10.47 10.47 0 10.053
XSICX.US Voya Senior Income Fund Class 20201013 0 10.45 10.45 10.45 10.45 0 10.0881
XSIIX.US ING Senior Incm Fd 20201013 0 10.43 10.43 10.43 10.43 0 9.9869
XSILX.US XSILX 20201013 0 9.01 9.01 9.01 9.01 0 8.7365
XSIWX.US ING Senior Incm Fd 20201013 0 10.48 10.48 10.48 10.48 0 10.0368
XSLCX.US Invesco Senior Loan Fund Class 20201013 0 6.05 6.05 6.05 6.05 0 6.05
XSPA.US XpresSpa Group Inc 20201013 0 2.11 2.27 2.04 2.19 3021587 2.19 up up correct
XTLB.US XTL Biopharmaceuticals Ltd 20201013 0 2.1 2.15 2.05 2.07 1755 2.07 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20201013 0 0.8 0.802 0.77 0.786 791000 0.786 down down correct
YELL.US Yellow Corporation 20201013 0 5.23 5.27 4.9 4.96 1188200 4.96 down down correct
YI.US 111 Inc 20201013 0 6.58 6.73 6.52 6.52 32800 6.52 down down correct
YJ.US Yunji Inc 20201013 0 1.88 1.96 1.85 1.88 199400 1.88
YMAB.US Y 20201013 0 39.05 40.8 39.05 40.35 107200 40.35 up up correct
YMTX.US Yumanity Therapeutics Inc 20201013 0 1.14 1.2 1.14 1.19 10440 23.8 up up correct
YNDX.US Yandex N.V 20201013 0 62.15 63.01 61.83 62.69 1282970 62.69 up up correct
YORW.US The York Water Company 20201013 0 45.06 45.285 44.55 45.02 22474 44.2789 down down correct
YTEN.US Yield10 Bioscience Inc 20201013 0 6.97 7.04 6.68 6.75 45630 6.75 down down correct
YTRA.US Yatra Online Inc 20201013 0 0.793 0.82 0.79 0.8 328500 0.8 up up correct
YVR.US Liquid Media Group Ltd 20201013 0 1.41 1.47 1.4 1.42 45200 1.42 up up correct
YY.US JOYY Inc 20201013 0 83.75 84.46 80.57 80.78 624816 77.8765 down down correct
Z.US Zillow Group Inc 20201013 0 100.92 103.14 99.81 101.2 2395300 101.2 up up correct
ZBRA.US Zebra Technologies Corporation 20201013 0 288.83 290.75 286.19 286.73 227405 286.73 down down correct
ZCMD.US Zhongchao Inc 20201013 0 1.78 1.78 1.71 1.71 4400 1.71 down down correct
ZD.US Ziff Davis Inc. 20201013 0 72.37 73.5 71.96 72.08 358351 72.08 down down correct
ZEST.US Ecoark Holdings Inc. Common Stock 20201013 0 2.4 2.4 2.14 2.2 243700 2.2 down down correct
ZEUS.US Olympic Steel Inc 20201013 0 12.37 12.91 12.37 12.72 32918 12.6619 up up correct
ZG.US Zillow Group Inc 20201013 0 101.405 103.36 100.11 101.55 522864 101.55 up up correct
ZGNX.US Zogenix Inc 20201013 0 18.28 18.89 18.265 18.8 1010890 18.8 up up correct
ZGYH.US Yunhong International 20201013 0 9.89 9.91 9.88 9.89 11500 9.89
ZGYHR.US Yunhong International 20201013 0 0.202 0.204 0.202 0.204 35859 0.204 up down incorrect
ZGYHU.US Yunhong International 20201013 0 10.1213 10.1213 10.1213 10.1213 0 10.1213
ZI.US ZoomInfo Technologies Inc 20201013 0 41.4 43.15 40.56 42.76 1536300 42.76 up down incorrect
ZION.US Zions Bancorporation National Association 20201013 0 31.6 31.67 30.51 30.53 1123179 29.5146 down down correct
ZIONL.US ZIONL 20201013 0 27.84 27.84 27.47 27.58 7200 25.4933 down down correct
ZIONO.US Zions Bancorporation National Association 20201013 0 27.36 27.53 27.31 27.31 5100 25.3964 down up incorrect
ZIONP.US Zions Bancorporation National Association 20201013 0 24.52 24.89 24.52 24.88 1375 23.6492 up up correct
ZIOP.US ZIOPHARM Oncology Inc 20201013 0 2.73 2.8 2.715 2.74 845403 2.74 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20201013 0 0.1475 0.1545 0.14 0.15 166881 0.15 up up correct
ZIXI.US Zix Corporation 20201013 0 6.69 6.89 6.67 6.78 519100 6.78 up down incorrect
ZKIN.US ZK International Group Co. Ltd 20201013 0 1.4 1.49 1.36 1.47 94100 1.47 up up correct
ZLAB.US Zai Lab Limited 20201013 0 92.16 95.515 91.395 91.94 286900 91.94 down down correct
ZM.US Zoom Video Communications Inc 20201013 0 494 520 493 518.79 8941500 518.79 up up correct
ZNGA.US Zynga Inc 20201013 0 9.34 9.54 9.19 9.54 18047100 9.54 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20201013 0 39.81 41.8 39.2 40.91 66400 40.91 up up correct
ZS.US Zscaler Inc 20201013 0 153.1 155.14 152.11 154.42 1764800 154.42 up up correct
ZSAN.US Zosano Pharma Corporation 20201013 0 0.67 0.686 0.651 0.6709 2691732 0.6709 up up correct
ZUMZ.US Zumiez Inc 20201013 0 30.92 31.6 30.63 31.48 227018 31.48 up up correct
ZVO.US Zovio Inc 20201013 0 4.93 4.95 4.8 4.88 574776 4.88 down up incorrect
ZVZZT.US NASDAQ TEST STOCK 20201013 0 10.01 10.02 9.99 10.02 839754 10.02 up up correct
ZYNE.US Zynerba Pharmaceuticals Inc 20201013 0 3.6 3.71 3.55 3.63 311746 3.63 up up correct
ZYXI.US Zynex Inc 20201013 0 15.62 16.23 15.2 15.71 2556100 15.71 up up correct

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