CollectAI

close-nasdaq_stocks

2020/10/19

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20201019 0 10.53 10.53 10.53 10.53 0 10.1267
AACG.US ATA Creativity Global 20201019 0 1.22 1.4 1.14 1.22 682585 1.22
AADI.US Aadi Bioscience Inc 20201019 0 21 21.15 20.4 20.4 24312 20.4 down up incorrect
AAIDX.US AAIDX 20201019 0 20.97 20.97 20.97 20.97 0 19.2299
AAL.US American Airlines Group Inc 20201019 0 12.64 12.865 12.45 12.56 50560699 12.56 down up incorrect
AAME.US Atlantic American Corporation 20201019 0 2.18 2.33 2.06 2.28 26474 2.2682 up up correct
AAOI.US Applied Optoelectronics Inc 20201019 0 11.06 11.1751 10.86 10.89 296206 10.89 down up incorrect
AAON.US AAON Inc 20201019 0 63.32 63.5 61.17 61.34 115692 60.8428 down down correct
AAPL.US Apple Inc 20201019 0 119.96 120.419 115.66 115.98 120639337 115.0709 down down correct
AATC.US Image Sensing Systems Inc 20201019 0 3.56 3.59 3.48 3.59 5000 3.4159 up up correct
AAWW.US Atlas Air Worldwide Holdings Inc 20201019 0 66.44 66.675 64.3279 64.42 494724 64.42 down down correct
ABCB.US Ameris Bancorp 20201019 0 26.33 26.43 25.75 25.88 234868 25.5546 down down correct
ABEO.US Abeona Therapeutics Inc 20201019 0 1.36 1.3754 1.3 1.31 888205 1.31 down up incorrect
ABIO.US ARCA biopharma Inc 20201019 0 4.18 4.2951 4.16 4.21 211128 4.21 up up correct
ABMD.US Abiomed Inc 20201019 0 287.58 291.33 280.31 281.47 227804 281.47 down down correct
ABST.US Absolute Software Corporation 20201019 0 13.74 13.74 13.74 13.74 500 13.3952
ABTX.US Allegiance Bancshares Inc 20201019 0 26.39 26.53 26 26.08 21967 25.6882 down down correct
ABUS.US Arbutus Biopharma Corporation 20201019 0 3.08 3.1 2.95 3 1253859 3 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20201019 0 4.1 4.15 4.1 4.15 350 4.15 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20201019 0 42.93 43.474 41.4 41.49 746287 41.49 down down correct
ACB.US Aurora Cannabis Inc 20201019 0 4.07 4.71 3.93 4.71 25062580 4.71 up up correct
ACBI.US Atlantic Capital Bancshares Inc 20201019 0 13.27 13.46 13.15 13.18 90600 13.18 down down correct
ACCD.US Accolade Inc 20201019 0 41.84 43.28 40.778 41.33 138940 41.33 down down correct
ACER.US Acer Therapeutics Inc 20201019 0 2.9 2.98 2.8701 2.96 29783 2.96 up up correct
ACET.US Adicet Bio Inc 20201019 0 13.53 13.75 13.23 13.35 25945 13.35 down up incorrect
ACEV.US ACE Convergence Acquisition Corp 20201019 0 9.73 9.73 9.72 9.72 5400 9.72 down up incorrect
ACEVU.US ACE Convergence Acquisition Corp 20201019 0 10.001 10.02 10 10.01 6500 10.01 up up correct
ACEVW.US ACE Convergence Acquisition Corp 20201019 0 0.75 0.75 0.63 0.69 6211 0.69 down down correct
ACGL.US Arch Capital Group Ltd 20201019 0 31.05 31.05 29.87 29.89 1306379 29.89 down down correct
ACGLO.US Arch Capital Group Ltd 20201019 0 26.24 26.48 26.12 26.36 21403 24.7022 up up correct
ACHC.US Acadia Healthcare Company Inc 20201019 0 33.18 33.7 32.78 32.95 284912 32.95 down down correct
ACHV.US Achieve Life Sciences Inc 20201019 0 8.94 9.09 8.47 8.51 61165 8.51 down down correct
ACIU.US AC Immune SA 20201019 0 4.95 4.95 4.75 4.77 211600 4.77 down down correct
ACIW.US ACI Worldwide Inc 20201019 0 31.43 31.78 31.06 31.5 1904304 31.5 up up correct
ACLS.US Axcelis Technologies Inc 20201019 0 23.62 23.97 23.27 23.37 175580 23.37 down down correct
ACMR.US ACM Research Inc 20201019 0 75.31 76.81 71.88 72.13 208200 72.13 down down correct
ACNB.US ACNB Corporation 20201019 0 21.0101 21.5718 20.82 20.82 6500 19.8917 down down correct
ACOR.US Acorda Therapeutics Inc 20201019 0 0.6798 0.7 0.6771 0.69 1143301 4.14 up up correct
ACRS.US Aclaris Therapeutics Inc 20201019 0 4.38 4.69 4.28 4.51 510574 4.51 up up correct
ACRX.US AcelRx Pharmaceuticals Inc 20201019 0 1.91 1.92 1.73 1.77 1763400 1.77 down down correct
ACST.US Acasti Pharma Inc 20201019 0 0.205 0.2068 0.2017 0.2028 210882 1.6224 down down correct
ACTG.US Acacia Research Corporation 20201019 0 3.257 3.31 3.16 3.2 144909 3.2 down up incorrect
ADAP.US Adaptimmune Therapeutics plc 20201019 0 6.43 6.5383 5.595 5.6 2927866 5.6 down down correct
ADBE.US Adobe Inc 20201019 0 507.75 507.75 493.195 495.2 1931403 495.2 down down correct
ADES.US Advanced Emissions Solutions Inc 20201019 0 4.49 4.49 4.32 4.34 59111 4.34 down down correct
ADI.US Analog Devices Inc 20201019 0 124.62 125.26 122.325 122.61 2390888 120.068 down up incorrect
ADIL.US Adial Pharmaceuticals Inc 20201019 0 1.98 1.98 1.7701 1.79 794269 1.79 down down correct
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20201019 0 0.29 0.29 0.29 0.29 317 0.29
ADMA.US ADMA Biologics Inc 20201019 0 2.32 2.335 2.21 2.24 2304300 2.24 down down correct
ADMP.US Adamis Pharmaceuticals Corporation 20201019 0 0.9239 0.9373 0.8633 0.8714 3539707 0.8714 down down correct
ADMS.US Adamas Pharmaceuticals Inc 20201019 0 4.48 4.52 4.19 4.27 87128 4.27 down down correct
ADN.US Advent Technologies Holdings Inc 20201019 0 10.35 10.38 10.29 10.3 202100 10.3 down up incorrect
ADNWW.US Advent Technologies Holdings Inc 20201019 0 0.87 0.8799 0.7435 0.7501 900973 0.7501 down down correct
ADP.US Automatic Data Processing Inc 20201019 0 148.1 148.985 144.7 145.05 2198956 141.5846 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20201019 0 51.25 52.7 49.3 49.7 663400 49.7 down down correct
ADSK.US Autodesk Inc 20201019 0 262.67 268.44 258.59 259.94 2330722 259.94 down down correct
ADTN.US ADTRAN Inc 20201019 0 11.24 11.68 11.15 11.41 360066 11.123 up down incorrect
ADTX.US Aditxt Inc 20201019 0 2.28 2.35 2.07 2.18 2282600 2.18 down down correct
ADUS.US Addus HomeCare Corporation 20201019 0 102.79 103.49 100.225 100.52 60023 100.52 down down correct
ADV.US Advantage Solutions Inc 20201019 0 10.02 10.06 10.02 10.06 498500 10.06 up up correct
ADVM.US Adverum Biotechnologies Inc 20201019 0 12.52 12.52 11.48 11.56 809577 11.56 down down correct
ADXN.US Addex Therapeutics Ltd 20201019 0 12.72 12.72 12.455 12.455 400 12.455 down down correct
ADXS.US Advaxis Inc 20201019 0 0.412 0.469 0.403 0.46 3908700 0.46 up up correct
AEGN.US Aegion Corporation 20201019 0 16.05 16.33 15.68 15.82 208965 15.82 down up incorrect
AEHL.US Antelope Enterprise Holdings Limited 20201019 0 2.42 2.82 2.33 2.56 2254838 2.56 up down incorrect
AEHR.US Aehr Test Systems 20201019 0 1.44 1.52 1.35 1.36 106400 1.36 down down correct
AEIS.US Advanced Energy Industries Inc 20201019 0 73.69 74.69 72.87 73.18 158179 72.8671 down down correct
AEL.US PB 20201019 0 26.53 26.6 26.27 26.39 62570 24.5291 down up incorrect
AEMD.US Aethlon Medical Inc 20201019 0 1.66 1.67 1.57 1.65 241620 1.65 down down correct
AEP.US American Electric Power Company Inc 20201019 0 91.43 91.87 90.94 91.28 2229692 87.3994 down down correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20201019 0 52.61 53.5 52.39 53.13 18900 49.151 up down incorrect
AEPPZ.US American Electric Power Company Inc 20201019 0 53.23 55.75 53.23 55.75 18600 51.7177 up up correct
AERI.US Aerie Pharmaceuticals Inc 20201019 0 11 11.07 9.8573 9.92 2272449 9.92 down down correct
AESE.US Allied Esports Entertainment Inc 20201019 0 1.21 1.21 1.18 1.18 550500 1.18 down down correct
AEY.US ADDvantage Technologies Group Inc 20201019 0 2.23 2.23 2.05 2.06 79167 2.06 down up incorrect
AEYE.US AudioEye Inc 20201019 0 17.88 19.21 17.22 17.36 114986 17.36 down down correct
AEZS.US Aeterna Zentaris Inc 20201019 0 0.367 0.3699 0.355 0.358 632835 0.358 down down correct
AFBI.US Affinity Bancshares Inc 20201019 0 7.9946 7.9946 7.9946 7.9946 87 7.9946
AFIB.US Acutus Medical Inc 20201019 0 26.17 26.5 25.61 25.9 167300 25.9 down down correct
AFIN.US American Finance Trust Inc 20201019 0 6.15 6.25 5.915 5.93 554446 5.3698 down down correct
AFINP.US American Finance Trust Inc 20201019 0 24.049 24.09 24.02 24.09 35400 22.4255 up up correct
AFMD.US Affimed N.V 20201019 0 3.59 3.59 3.45 3.46 371706 3.46 down down correct
AFYA.US Afya Limited 20201019 0 25.56 25.865 24.19 24.88 345400 24.88 down down correct
AGBA.US AGBA Acquisition Limited 20201019 0 10.36 10.36 10.32 10.36 4300 10.36
AGBAU.US AGBA Acquisition Limited 20201019 0 10.7 10.7 10.7 10.7 0 10.7
AGBAW.US AGBA Acquisition Limited 20201019 0 0.2002 0.24 0.2002 0.2399 7750 0.2399 up up correct
AGCUU.US Altimeter Growth Corp 20201019 0 12 12 11.85 11.875 105500 11.875 down down correct
AGEN.US Agenus Inc 20201019 0 4.45 4.45 4.17 4.2 1067560 4.2 down up incorrect
AGFS.US AgroFresh Solutions Inc 20201019 0 2.35 2.45 2.35 2.39 77400 2.39 up up correct
AGIO.US Agios Pharmaceuticals Inc 20201019 0 35.5 36 34.75 35.28 813425 35.28 down down correct
AGLE.US Aeglea BioTherapeutics Inc 20201019 0 8.22 8.3 8.09 8.15 171100 8.15 down down correct
AGMH.US AGM Group Holdings Inc 20201019 0 15.25 15.25 14.396 15.14 5000 15.14 down down correct
AGNC.US AGNC Investment Corp 20201019 0 14.2 14.23 14.0136 14.03 5978005 12.6514 down down correct
AGNCM.US AGNC Investment Corp 20201019 0 23.02 23.079 22.87 22.87 19163 21.3758 down down correct
AGNCN.US AGNC Investment Corp 20201019 0 23.5 23.55 23.37 23.52 38701 21.983 up up correct
AGNCO.US AGNC Investment Corp 20201019 0 22.9 22.94 22.77 22.94 46675 21.5071 up up correct
AGNCP.US AGNC Investment Corp. 20201019 0 22.26 22.26 22.1 22.15 56346 20.8024 down down correct
AGRX.US Agile Therapeutics Inc 20201019 0 3.07 3.11 3.005 3.02 413887 3.02 down down correct
AGTC.US Applied Genetic Technologies Corporation 20201019 0 5.49 5.64 5.25 5.27 120852 5.27 down down correct
AGYS.US Agilysys Inc 20201019 0 26.4 27.1 26.14 26.34 80855 26.34 down down correct
AHCO.US AdaptHealth Corp 20201019 0 28.56 29.61 28.5 28.62 282800 28.62 up up correct
AHPI.US Allied Healthcare Products Inc 20201019 0 5.21 5.45 5.21 5.32 137790 5.32 up up correct
AIH.US Aesthetic Medical International Holdings Group Limited 20201019 0 6.88 7.49 6.55 7.45 292200 7.45 up up correct
AIHS.US Senmiao Technology Limited 20201019 0 0.9359 1.5 0.8449 1.41 54581000 1.41 up up correct
AIKI.US AIkido Pharma Inc 20201019 0 0.577 0.5899 0.5511 0.56 732377 0.56 down up incorrect
AIMC.US Altra Industrial Motion Corp 20201019 0 41.33 41.9299 39.28 39.54 289212 39.2917 down down correct
AINV.US Apollo Investment Corporation 20201019 0 8.32 8.32 8.12 8.13 228302 7.1055 down down correct
AIRG.US Airgain Inc 20201019 0 13.77 13.9 13.535 13.63 24800 13.63 down down correct
AIRT.US Air T Inc 20201019 0 10.07 10.07 9.57 9.918 542 9.918 down down correct
AIRTP.US Air T Inc 20201019 0 21.83 21.83 21.83 21.83 100 19.7514
AKAM.US Akamai Technologies Inc 20201019 0 111.49 112.66 109.07 109.41 1417357 109.41 down down correct
AKBA.US Akebia Therapeutics Inc 20201019 0 3.83 3.96 3.61 3.7 6812000 3.7 down up incorrect
AKRO.US Akero Therapeutics Inc 20201019 0 28.52 28.57 27.06 27.4 318606 27.4 down down correct
AKTS.US Akoustis Technologies Inc 20201019 0 7.95 8 7.61 7.84 426100 7.84 down down correct
AKTX.US Akari Therapeutics Plc 20201019 0 1.75 1.7545 1.7 1.72 76387 1.72 down down correct
AKU.US Akumin Inc 20201019 0 3.4 3.57 3.4 3.5 158700 3.5 up up correct
AKUS.US Akouos Inc 20201019 0 20.01 20.63 18.8 19.58 121900 19.58 down down correct
ALAC.US Alberton Acquisition Corporation 20201019 0 11.35 11.35 11.35 11.35 400 11.35
ALACR.US Alberton Acquisition Corporation RT 20201019 0 0.3 0.3 0.2999 0.3 17445 0.3
ALACU.US Alberton Acquisition Corporation 20201019 0 11 11 11 11 0 11
ALACW.US Alberton Acquisition Corporation 20201019 0 0.18 0.18 0.169 0.169 58210 0.169 down up incorrect
ALBO.US Albireo Pharma Inc 20201019 0 34.94 35.66 33.74 34.31 204100 34.31 down down correct
ALCO.US Alico Inc 20201019 0 30.55 30.55 30.01 30.01 3883 28.814 down up incorrect
ALDX.US Aldeyra Therapeutics Inc 20201019 0 8.25 8.7 7.84 7.95 970318 7.95 down down correct
ALEC.US Alector Inc 20201019 0 10.34 10.449 9.65 9.69 826600 9.69 down down correct
ALGN.US Align Technology Inc 20201019 0 339 343.21 322.87 326.84 660579 326.84 down down correct
ALGS.US Aligos Therapeutics Inc 20201019 0 14.74 14.9999 14 14.76 342381 14.76 up down incorrect
ALGT.US Allegiant Travel Company 20201019 0 130.2 133.99 129.3 132.56 102952 132.56 up up correct
ALIM.US Alimera Sciences Inc 20201019 0 4.735 4.795 4.61 4.61 7100 4.61 down down correct
ALJJ.US ALJ Regional Holdings Inc 20201019 0 0.97 1.01 0.97 0.98 78600 0.98 up up correct
ALKS.US Alkermes plc 20201019 0 17.1 17.22 16.75 16.92 1143519 16.92 down down correct
ALLK.US Allakos Inc 20201019 0 81.35 82.26 80.435 80.89 92463 80.89 down down correct
ALLO.US Allogene Therapeutics Inc 20201019 0 39.29 39.55 36.29 36.34 502200 36.34 down down correct
ALLT.US Allot Ltd 20201019 0 10.11 10.29 9.96 10.1 91046 10.1 down up incorrect
ALNA.US Allena Pharmaceuticals Inc 20201019 0 1.56 1.58 1.5 1.51 386400 1.51 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20201019 0 144.94 145.4 139.53 140.64 535527 140.64 down down correct
ALOT.US AstroNova Inc 20201019 0 8.03 8.31 7.92 8.23 13534 8.23 up up correct
ALPN.US Alpine Immune Sciences Inc 20201019 0 8.66 8.66 8.25 8.51 68197 8.51 down up incorrect
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20201019 0 0.0449 0.0449 0.0381 0.04 799210 0.04 down up incorrect
ALRM.US Alarm.com Holdings Inc 20201019 0 61.27 61.39 59.27 59.4 135600 59.4 down down correct
ALRN.US Aileron Therapeutics Inc 20201019 0 1.97 1.97 1.73 1.74 637000 1.74 down down correct
ALRS.US Alerus Financial Corporation 20201019 0 22 22 21.56 21.58 6038 21.0153 down down correct
ALT.US Altimmune Inc 20201019 0 13 13.0092 12.07 12.19 1225678 12.19 down down correct
ALTM.US Altus Midstream Company 20201019 0 10.2 10.35 9.505 9.55 116717 8.6959 down down correct
ALTO.US Alto Ingredients Inc 20201019 0 10.58 11 10.15 10.83 5478456 10.83 up up correct
ALTR.US Altair Engineering Inc 20201019 0 46.36 46.705 45.865 46.25 186100 46.25 down down correct
ALVR.US AlloVir Inc 20201019 0 28.28 28.96 26.76 27.04 111600 27.04 down down correct
ALXO.US ALX Oncology Holdings Inc 20201019 0 44.09 44.69 41.32 41.57 118200 41.57 down down correct
ALYA.US Alithya Group Inc 20201019 0 2.81 2.89 2.8 2.85 8700 2.85 up up correct
AMAL.US Amalgamated Financial Corp 20201019 0 11.82 12.205 11.438 11.79 69339 11.4952 down down correct
AMAT.US Applied Materials Inc 20201019 0 63.17 63.62 61.8141 62.05 5757543 61.4298 down up incorrect
AMBA.US Ambarella Inc 20201019 0 57.49 58.61 56.7701 57.3 379307 57.3 down down correct
AMCX.US AMC Networks Inc 20201019 0 22.69 24.14 22.63 23 1972436 23 up up correct
AMD.US Advanced Micro Devices Inc 20201019 0 83.62 84.65 81.53 82 36689114 82 down down correct
AMED.US Amedisys Inc 20201019 0 252 254.67 244.9601 246.02 89801 246.02 down down correct
AMEH.US Apollo Medical Holdings Inc 20201019 0 18.55 18.57 17.99 18.08 37962 18.08 down down correct
AMGN.US Amgen Inc 20201019 0 236.21 237.4425 230.01 230.71 2749811 222.2769 down down correct
AMKR.US Amkor Technology Inc 20201019 0 12.97 13.1 12.68 12.7 1294650 12.5766 down down correct
AMNB.US American National Bankshares Inc 20201019 0 22.98 22.985 22.51 22.51 14025 21.5949 down down correct
AMOT.US Allied Motion Technologies Inc 20201019 0 43.2 43.42 42.25 42.91 8674 28.51 down down correct
AMPG.US AmpliTech Group Inc 20201019 0 0.059 0.0645 0.0567 0.0614 687077 1.228 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20201019 0 21 21.09 20.74 20.82 118722 20.82 down down correct
AMRK.US A 20201019 0 36.42 37.49 36.1 36.2 60655 34.4456 down down correct
AMRN.US Amarin Corporation plc 20201019 0 5.25 5.2599 5 5.03 3727433 5.03 down down correct
AMRS.US Amyris Inc 20201019 0 2.85 3.03 2.79 2.93 1220900 2.93 up up correct
AMSC.US American Superconductor Corporation 20201019 0 17.75 17.8 17.14 17.22 363114 17.22 down down correct
AMSF.US AMERISAFE Inc 20201019 0 57.69 57.855 56.43 56.51 54452 48.7138 down down correct
AMST.US Amesite Inc 20201019 0 4.3 4.4 3.98 4.34 91482 4.34 up down incorrect
AMSWA.US American Software Inc 20201019 0 15.36 15.46 14.95 15.04 80331 14.6518 down down correct
AMTB.US Amerant Bancorp Inc 20201019 0 10.71 10.71 10.1 10.35 9984 10.3323 down up incorrect
AMTBB.US Amerant Bancorp Inc 20201019 0 8.07 8.16 8.07 8.15 500 8.15 up up correct
AMTI.US Applied Molecular Transport Inc 20201019 0 32.2 32.87 30.97 31.52 63300 31.52 down down correct
AMTX.US Aemetis Inc 20201019 0 3.86 4.87 3.82 4.5 4962842 4.5 up up correct
AMWD.US American Woodmark Corporation 20201019 0 93.33 93.52 90.54 90.82 96891 90.82 down down correct
AMYT.US Amryt Pharma plc 20201019 0 12.99 12.99 12.75 12.75 1600 12.75 down down correct
AMZN.US Amazon.com Inc 20201019 0 3299.61 3329 3192.735 3207.21 5223626 3207.21 down down correct
ANAB.US AnaptysBio Inc 20201019 0 24.07 26.15 22.8479 25.67 731133 25.67 up up correct
ANAT.US American National Group Inc 20201019 0 70.24 70.47 68.76 68.92 15248 66.7327 down down correct
ANDE.US The Andersons Inc 20201019 0 23.19 23.48 22.51 22.58 245232 22.0289 down down correct
ANGI.US Angi Inc 20201019 0 11.01 11.15 10.79 10.9 1657675 10.9 down down correct
ANGO.US AngioDynamics Inc 20201019 0 11.55 11.66 11.17 11.25 218070 11.25 down down correct
ANIK.US Anika Therapeutics Inc 20201019 0 38.86 38.93 37.765 37.82 140681 37.82 down down correct
ANIP.US ANI Pharmaceuticals Inc 20201019 0 29.6 30.1965 28.895 29 34994 29 down down correct
ANIX.US Anixa Biosciences Inc 20201019 0 2.64 2.64 2.35 2.38 168100 2.38 down down correct
ANNX.US Annexon Inc 20201019 0 30.76 30.76 29.755 30.04 76300 30.04 down down correct
ANPC.US AnPac Bio 20201019 0 3.41 3.5812 3.41 3.48 4444 3.48 up up correct
ANSS.US ANSYS Inc 20201019 0 348.7 353.04 334.79 336.25 565562 336.25 down down correct
ANTE.US AirNet Technology Inc 20201019 0 1.12 1.3 1.08 1.28 2011200 1.28 up up correct
ANY.US Sphere 3D Corp 20201019 0 1.79 1.81 1.65 1.68 223925 1.68 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20201019 0 17.15 17.2 16.76 16.81 84361 16.81 down down correct
AOUT.US American Outdoor Brands Inc 20201019 0 15 15.38 14.98 15.07 135000 15.07 up up correct
APA.US APA Corporation 20201019 0 9.45 9.58 9.015 9.06 10772223 8.9769 down down correct
APDN.US Applied DNA Sciences Inc 20201019 0 7.66 7.7999 7.53 7.54 51539 7.54 down down correct
APEI.US American Public Education Inc 20201019 0 30.37 30.7875 29.79 29.9 84419 29.9 down down correct
APEN.US Apollo Endosurgery Inc 20201019 0 1.74 1.77 1.73 1.77 3400 1.77 up up correct
API.US Agora Inc 20201019 0 42.64 44 40.896 43.46 863100 43.46 up up correct
APLS.US Apellis Pharmaceuticals Inc 20201019 0 34.96 35.27 33.57 33.76 722300 33.76 down up incorrect
APLT.US Applied Therapeutics Inc 20201019 0 23.61 23.73 22.08 22.29 71300 22.29 down down correct
APM.US Aptorum Group Limited 20201019 0 2.72 2.73 2.57 2.64 668422 2.64 down down correct
APOG.US Apogee Enterprises Inc 20201019 0 25.76 26.45 25.6 25.79 272190 25.0802 up up correct
APOP.US Cellect Biotechnology Ltd 20201019 0 2.28 2.33 2.2338 2.25 52925 9 down down correct
APPF.US AppFolio Inc 20201019 0 163.23 163.98 157.49 159 119600 159 down down correct
APPH.US AppHarvest Inc 20201019 0 10.75 10.84 10.628 10.8 318800 10.8 up up correct
APPHW.US AppHarvest Inc 20201019 0 2.15 2.27 2.15 2.25 65078 2.25 up down incorrect
APPN.US Appian Corporation 20201019 0 82.03 83.755 82 82.2 491800 82.2 up down incorrect
APPS.US Digital Turbine Inc 20201019 0 39.05 39.84 36.29 36.43 3511900 36.43 down down correct
APRE.US Aprea Therapeutics Inc 20201019 0 24.16 24.16 22.4 23.5 227700 23.5 down down correct
APTO.US Aptose Biosciences Inc 20201019 0 5.95 5.9525 5.7 5.71 458023 5.71 down down correct
APTX.US Aptinyx Inc 20201019 0 3.72 3.79 3.64 3.66 3810100 3.66 down up incorrect
APVO.US Aptevo Therapeutics Inc 20201019 0 6.99 7.045 6.8 6.83 12500 6.83 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20201019 0 1.6 1.87 1.6 1.72 414600 1.72 up up correct
APYX.US Apyx Medical Corporation 20201019 0 5.92 5.92 5.595 5.75 28700 5.75 down down correct
AQB.US AquaBounty Technologies Inc 20201019 0 4.52 4.52 4.3165 4.38 293040 4.38 down up incorrect
AQMS.US Aqua Metals Inc 20201019 0 0.998 1.03 0.98 1.01 351600 1.01 up up correct
AQST.US Aquestive Therapeutics Inc 20201019 0 5.05 5.54 5.05 5.38 768600 5.38 up down incorrect
ARAV.US Aravive Inc 20201019 0 5.07 5.5 5.01 5.28 158059 5.28 up up correct
ARAY.US Accuray Incorporated 20201019 0 3.16 3.35 3.13 3.25 639371 3.25 up up correct
ARCB.US ArcBest Corporation 20201019 0 33.8 33.8 32.67 32.81 112760 32.5981 down down correct
ARCC.US Ares Capital Corporation 20201019 0 14 14.04 13.795 13.82 1621019 12.4361 down down correct
ARCE.US Arco Platform Limited 20201019 0 36.63 36.98 34.35 35.26 1872433 35.26 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20201019 0 55.96 56.5 53.0905 53.69 426524 53.69 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20201019 0 8.3 8.39 7.77 7.77 39900 7.77 down down correct
ARDX.US Ardelyx Inc 20201019 0 5.62 5.67 5.43 5.485 347278 5.485 down up incorrect
AREC.US American Resources Corporation 20201019 0 1.73 1.73 1.56 1.62 1508082 1.62 down down correct
ARGO.US PA 20201019 0 25.4281 25.43 25.25 25.26 18357 24.046 down down correct
ARGX.US argenx SE 20201019 0 272.46 272.46 262.87 264.17 99400 264.17 down down correct
ARKO.US Arko Corp 20201019 0 10.01 10.015 10 10.01 17648 10.01
ARKOW.US Arko Corp 20201019 0 0.981 0.981 0.9 0.92 7099 0.92 down down correct
ARKR.US Ark Restaurants Corp 20201019 0 12.05 12.05 11.7 11.7 3400 11.7 down down correct
ARLP.US Alliance Resource Partners L.P 20201019 0 2.69 2.72 2.63 2.63 447785 2.509 down up incorrect
ARNA.US Arena Pharmaceuticals Inc 20201019 0 81.07 81.72 75.98 77.54 773800 77.54 down down correct
AROW.US Arrow Financial Corporation 20201019 0 27.34 27.47 26.77 26.81 15314 25.8201 down up incorrect
ARQT.US Arcutis Biotherapeutics Inc 20201019 0 24 24.2 23.62 24 155600 24
ARRY.US Array Technologies Inc 20201019 0 38.85 40.5 38.48 38.95 3539600 38.95 up down incorrect
ARTL.US Artelo Biosciences Inc 20201019 0 0.619 0.627 0.6 0.627 1326000 0.627 up up correct
ARTLW.US Artelo Biosciences Inc 20201019 0 0.0897 0.0905 0.06 0.06 7740 0.06 down down correct
ARTNA.US Artesian Resources Corporation 20201019 0 37.29 38.22 37.07 37.16 17229 35.9543 down down correct
ARTW.US Art's 20201019 0 2.55 2.65 2.43 2.55 33700 2.55
ARVL.US Arrival 20201019 0 9.9597 9.98 9.9597 9.98 2015 9.98 up up correct
ARVN.US Arvinas Inc 20201019 0 24.17 24.17 22.09 22.22 424900 22.22 down up incorrect
ARWR.US Arrowhead Pharmaceuticals Inc 20201019 0 49.18 52 48.21 50.08 1655494 50.08 up up correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20201019 0 21.85 21.85 21.85 21.85 0 19.5706
ASLE.US AerSale Corporation 20201019 0 10.25 10.25 10.2 10.225 9420 10.225 down down correct
ASLEW.US AerSale Corporation 20201019 0 0.57 0.6015 0.57 0.595 245872 0.595 up up correct
ASLN.US ASLAN Pharmaceuticals Limited 20201019 0 1.9 1.97 1.83 1.9 646172 1.9
ASMB.US Assembly Biosciences Inc 20201019 0 16.5 16.6191 15.42 15.55 229452 15.55 down down correct
ASML.US ASML Holding N.V 20201019 0 392.19 392.27 383.79 385.31 392789 381.7163 down down correct
ASO.US Academy Sports and Outdoors Inc 20201019 0 14 14.2 13.7001 13.82 599010 13.82 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20201019 0 13.33 13.825 13.19 13.24 87251 13.24 down down correct
ASPU.US Aspen Group Inc 20201019 0 11.49 11.64 11.15 11.18 40100 11.18 down down correct
ASRT.US Assertio Holdings Inc 20201019 0 0.72 0.7345 0.7124 0.714 336639 2.856 down up incorrect
ASRV.US AmeriServ Financial Inc 20201019 0 2.88 2.945 2.85 2.9 7610 2.8013 up up correct
ASTC.US Astrotech Corporation 20201019 0 1.68 1.7 1.56 1.67 183756 1.67 down down correct
ASTE.US Astec Industries Inc 20201019 0 57.95 58.6 57.24 57.64 84539 57.1498 down up incorrect
ASTS.US AST SpaceMobile Inc 20201019 0 10.07 10.19 10.07 10.19 800 10.19 up up correct
ASTSW.US AST SpaceMobile Inc 20201019 0 1.05 1.07 1.043 1.06 14940 1.06 up up correct
ASUR.US Asure Software Inc 20201019 0 8.34 8.49 8.15 8.18 43378 8.18 down down correct
ASYS.US Amtech Systems Inc 20201019 0 6.34 6.41 6.16 6.35 16255 6.35 up up correct
ATAX.US America First Multifamily Investors L.P 20201019 0 4.1 4.1399 3.91 3.92 414693 3.681 down down correct
ATCX.US Atlas Technical Consultants Inc 20201019 0 9 9 8.965 8.965 500 8.965 down up incorrect
ATEC.US Alphatec Holdings Inc 20201019 0 10.16 10.79 9.69 9.88 1717600 9.88 down down correct
ATER.US Aterian Inc 20201019 0 8.99 9.38 8.79 9.03 85500 9.03 up up correct
ATEX.US Anterix Inc 20201019 0 36.12 36.84 35.59 35.67 67771 35.67 down down correct
ATHA.US Athira Pharma Inc 20201019 0 19.5 21.54 19.25 20.86 1457000 20.86 up up correct
ATHE.US Alterity Therapeutics Limited 20201019 0 2.22 2.2242 1.9401 1.98 139367 1.98 down up incorrect
ATHX.US Athersys Inc 20201019 0 1.88 1.91 1.79 1.79 1447545 1.79 down down correct
ATIF.US ATIF Holdings Limited 20201019 0 1.34 1.43 1.28 1.41 883400 1.41 up up correct
ATLC.US Atlanticus Holdings Corporation 20201019 0 12.33 12.33 12.03 12.04 3800 12.04 down down correct
ATLO.US Ames National Corporation 20201019 0 20.06 20.15 18.83 18.83 9353 17.8067 down down correct
ATMH.US All Things Mobile Analytic Inc 20201019 0 0.27 0.34 0.15 0.34 12200 0.34 up up correct
ATNF.US 180 Life Sciences Corp 20201019 0 11.03 11.03 10.9041 10.93 4943 10.93 down up incorrect
ATNI.US ATN International Inc 20201019 0 48.37 48.49 47.3 47.84 43791 47.1372 down up incorrect
ATNX.US Athenex Inc 20201019 0 12.5 12.5 11.78 11.83 521000 11.83 down down correct
ATOM.US Atomera Incorporated 20201019 0 9.9 10.104 9.59 9.7 289600 9.7 down down correct
ATOS.US Atossa Therapeutics Inc 20201019 0 2.16 2.27 1.96 2 487424 2 down up incorrect
ATRA.US Atara Biotherapeutics Inc 20201019 0 14.12 14.37 13.76 13.77 373569 13.77 down down correct
ATRC.US AtriCure Inc 20201019 0 41.04 41.98 39.475 39.58 172630 39.58 down up incorrect
ATRI.US Atrion Corporation 20201019 0 674.88 678.5 655.5 655.5 8139 646.602 down down correct
ATRO.US Astronics Corporation 20201019 0 7.77 7.93 7.49 7.51 163170 7.51 down down correct
ATRS.US Antares Pharma Inc 20201019 0 3.37 3.47 3.27 3.28 803000 3.28 down up incorrect
ATSG.US Air Transport Services Group Inc 20201019 0 27.66 28.15 27.52 27.86 660902 27.86 up up correct
ATVI.US Activision Blizzard Inc 20201019 0 82.28 82.505 79.81 80.08 4463197 79.6941 down up incorrect
ATXI.US Avenue Therapeutics Inc 20201019 0 3.91 3.975 3.76 3.79 354900 3.79 down down correct
ATXS.US Astria Therapeutics Inc 20201019 0 37.2 37.38 35.76 36.24 47767 36.24 down up incorrect
ATY.US AcuityAds Holdings Inc. Common Shares 20201019 0 3.17 3.2 3.115 3.115 38600 3.115 down up incorrect
AUB.US Atlantic Union Bankshares Corporation 20201019 0 24.7 25 24.19 24.23 110380 23.3495 down up incorrect
AUBAP.US Atlantic Union Bankshares Corporation 20201019 0 26.6 26.642 26.53 26.64 16100 24.645 up down incorrect
AUBN.US Auburn National Bancorporation Inc 20201019 0 37.48 37.57 37.16 37.21 2363 35.9786 down down correct
AUDC.US AudioCodes Ltd 20201019 0 33.24 33.93 32.881 33.52 147494 33.1638 up up correct
AUID.US Ipsidy Inc. Common Stock 20201019 0 2.85 3 2.85 3 1821 3 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20201019 0 15.63 15.75 15.5 15.58 435046 15.58 down down correct
AUTL.US Autolus Therapeutics plc 20201019 0 12.23 12.33 11.77 11.86 47500 11.86 down down correct
AUTO.US AutoWeb Inc 20201019 0 4.39 4.39 4.01 4.08 189600 4.08 down up incorrect
AUVI.US Applied UV Inc 20201019 0 7.14 7.65 6.9 7.11 224700 7.11 down down correct
AVAV.US AeroVironment Inc 20201019 0 75.49 76.1256 74.43 75 171269 75 down down correct
AVCO.US Avalon GloboCare Corp 20201019 0 1.16 1.17 1.14 1.15 85807 1.15 down down correct
AVCT.US American Virtual Cloud Technologies Inc 20201019 0 4.25 4.345 4.19 4.31 31500 4.31 up down incorrect
AVCTW.US AVCTW 20201019 0 0.2733 0.3095 0.27 0.2752 59411 0.2752 up up correct
AVDL.US Avadel Pharmaceuticals plc 20201019 0 5.46 5.5399 5.31 5.36 252864 5.36 down down correct
AVEO.US AVEO Pharmaceuticals Inc 20201019 0 6.14 6.16 5.84 5.89 242800 5.89 down down correct
AVGO.US Broadcom Inc 20201019 0 381.24 383.605 375.15 375.77 1480273 361.8502 down up incorrect
AVGOP.US Broadcom Inc 20201019 0 1288.5601 1288.9399 1263.11 1270.33 21200 1190.0464 down down correct
AVGR.US Avinger Inc 20201019 0 0.298 0.322 0.298 0.3078 6730901 0.3078 up up correct
AVID.US Avid Technology Inc 20201019 0 8.96 8.99 8.57 8.6 383677 8.6 down down correct
AVNW.US Aviat Networks Inc 20201019 0 22.72 23.0853 21.67 22.01 43560 11.005 down down correct
AVO.US Mission Produce Inc 20201019 0 13.34 13.58 12.8 13.51 223820 13.51 up up correct
AVRO.US AVROBIO Inc 20201019 0 15.88 16.7 15.69 16.14 245400 16.14 up up correct
AVT.US Avnet Inc 20201019 0 28.84 29.11 28.13 28.23 378598 27.3977 down up incorrect
AVTX.US Avalo Therapeutics Inc 20201019 0 2.43 2.44 2.3 2.3 152200 2.3 down down correct
AVXL.US Anavex Life Sciences Corp 20201019 0 4.93 5.545 4.9 5.275 2965600 5.275 up up correct
AWH.US Aspira Women's Health Inc 20201019 0 3.96 3.965 3.65 3.68 742358 3.68 down down correct
AWRE.US Aware Inc 20201019 0 2.65 2.67 2.61 2.61 4900 2.61 down up incorrect
AXAS.US Abraxas Petroleum Corporation 20201019 0 2.25 2.89 2.03 2.19 1920696 2.19 down down correct
AXDX.US Accelerate Diagnostics Inc 20201019 0 11.63 12.04 11.45 11.64 238571 11.64 up down incorrect
AXGN.US AxoGen Inc 20201019 0 13.67 13.96 13.31 13.44 126635 13.44 down down correct
AXLA.US Axcella Health Inc 20201019 0 4.87 4.9 4.6 4.62 113600 4.62 down down correct
AXNX.US Axonics Inc 20201019 0 48.57 49.47 47.45 47.71 286000 47.71 down down correct
AXON.US Axon Enterprise Inc 20201019 0 109.78 113 107.43 107.62 713521 107.62 down down correct
AXSM.US Axsome Therapeutics Inc 20201019 0 74.47 75.43 71.79 72.05 299756 72.05 down down correct
AXTI.US AXT Inc 20201019 0 6.46 6.77 6.45 6.61 388800 6.61 up up correct
AY.US Atlantica Sustainable Infrastructure plc 20201019 0 29.93 29.98 29.56 29.725 653250 28.0553 down up incorrect
AYLA.US Ayala Pharmaceuticals Inc 20201019 0 12.92 13.44 12.6 13.2 8000 13.2 up up correct
AYRO.US Ayro Inc 20201019 0 3.05 3.05 2.85 2.89 527376 2.89 down down correct
AYTU.US Aytu Biopharma Inc 20201019 0 1.03 1.04 1 1.02 196382 10.2 down down correct
AZN.US AstraZeneca PLC 20201019 0 53.23 53.325 52.3 52.44 3143676 51.0367 down down correct
AZPN.US Aspen Technology Inc 20201019 0 133.78 136.46 131.54 131.94 191904 131.94 down down correct
AZRX.US AzurRx BioPharma Inc 20201019 0 0.77 0.78 0.7599 0.7759 8221 7.759 up up correct
AZYO.US Aziyo Biologics Inc 20201019 0 12 12.5 11.68 11.9 35600 11.9 down down correct
BAND.US Bandwidth Inc 20201019 0 186.3 189 182.35 183.02 439600 183.02 down up incorrect
BANF.US BancFirst Corporation 20201019 0 43.83 44.66 43.69 44.18 101578 43.2132 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20201019 0 27.68 27.9015 27.56 27.56 2249 25.823 down down correct
BANR.US Banner Corporation 20201019 0 36.35 36.73 35.9 36.13 167640 34.6466 down down correct
BANX.US StoneCastle Financial Corp 20201019 0 18.8 18.8 18.46 18.77 9819 17.4255 down down correct
BATRA.US The Liberty Braves Group 20201019 0 20.87 20.87 20.48 20.6 51800 20.6 down up incorrect
BATRK.US The Liberty Braves Group 20201019 0 20.49 20.555 20.11 20.32 196700 20.32 down down correct
BBBY.US Bed Bath & Beyond Inc 20201019 0 25.04 25.45 24.43 24.89 7890828 24.89 down up incorrect
BBCP.US Concrete Pumping Holdings Inc 20201019 0 3.86 3.975 3.81 3.81 17800 3.81 down down correct
BBGI.US Beasley Broadcast Group Inc 20201019 0 1.34 1.44 1.33 1.36 187400 1.36 up up correct
BBI.US Brickell Biotech Inc 20201019 0 0.95 0.97 0.82 0.85 1312500 0.85 down down correct
BBIG.US Vinco Ventures Inc 20201019 0 1.7 1.77 1.66 1.73 81225 1.73 up up correct
BBIO.US BridgeBio Pharma Inc 20201019 0 41.26 41.49 38.75 39.53 779800 39.53 down up incorrect
BBQ.US BBQ Holdings Inc 20201019 0 4.43 4.43 4.04 4.28 15800 4.28 down down correct
BBSI.US Barrett Business Services Inc 20201019 0 57.57 59.66 57.57 59 69990 57.7989 up up correct
BCBP.US BCB Bancorp Inc 20201019 0 8.83 8.83 8.44 8.51 20669 8.0336 down down correct
BCDA.US BioCardia Inc 20201019 0 2.33 2.33 2.28 2.3 27025 2.3 down down correct
BCEL.US Atreca Inc 20201019 0 15.17 15.205 14.51 14.62 100400 14.62 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20201019 0 14 14.1697 12.29 12.37 1429553 12.37 down up incorrect
BCML.US BayCom Corp 20201019 0 12.15 12.15 11.75 11.77 2700 11.77 down down correct
BCOR.US Blucora Inc 20201019 0 10.35 10.67 10.25 10.5 261406 10.5 up up correct
BCOV.US Brightcove Inc 20201019 0 11.8 12.13 11.8 11.99 166325 11.99 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20201019 0 7.06 7.0859 7.06 7.0859 921 7.0859 up down incorrect
BCPC.US Balchem Corporation 20201019 0 105.93 106.63 104.185 104.49 80444 103.5491 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20201019 0 3.86 3.87 3.535 3.565 7009313 3.565 down down correct
BCTX.US BriaCell Therapeutics Corp 20201019 0 4.1799 4.1799 4.1799 4.1799 200 4.1799
BCYC.US Bicycle Therapeutics plc 20201019 0 19.73 19.73 18.6 18.95 152900 18.95 down down correct
BDREX.US BDREX 20201019 0 9.49 9.49 9.49 9.49 0 1.8474
BDRWX.US BDRWX 20201019 0 9.48 9.48 9.48 9.48 0 1.8313
BDSI.US BioDelivery Sciences International Inc 20201019 0 3.71 3.71 3.52 3.52 1103547 3.52 down down correct
BDTX.US Black Diamond Therapeutics Inc 20201019 0 33.96 33.96 32.49 32.62 90376 32.62 down up incorrect
BEAM.US Beam Therapeutics Inc 20201019 0 33.34 34 31.51 31.88 317100 31.88 down down correct
BECN.US Beacon Roofing Supply Inc 20201019 0 36.3 36.75 35.5 35.54 401612 35.54 down up incorrect
BEEM.US Beam Global 20201019 0 15.75 15.75 14.9 14.95 140016 14.95 down up incorrect
BEEMW.US Beam Global 20201019 0 8.9 9.19 8.47 8.851 12640 8.851 down up incorrect
BELFB.US Bel Fuse Inc 20201019 0 10.69 11.0672 10.69 10.79 20262 10.5877 up down incorrect
BFC.US Bank First Corporation 20201019 0 60.6045 62.5 60.6045 61.31 3922 60.1283 up up correct
BFI.US BurgerFi International Inc 20201019 0 11.6 11.6 11.11 11.26 101784 11.26 down up incorrect
BFIIW.US BurgerFi International LLC 20201019 0 2.07 2.14 1.9 1.91 155101 1.91 down down correct
BFIN.US BankFinancial Corporation 20201019 0 7.41 7.59 7.23 7.28 14932 6.9156 down down correct
BFRA.US Biofrontera AG 20201019 0 7.46 7.6 7.46 7.5 28621 7.5 up up correct
BFST.US Business First Bancshares Inc 20201019 0 15.91 16.15 15.76 15.85 9718 15.4738 down up incorrect
BGCP.US BGC Partners Inc 20201019 0 2.84 2.9 2.74 2.75 1662733 2.7203 down down correct
BGFDX.US BGFDX 20201019 0 22.97 22.97 22.97 22.97 0 22.1512
BGFLX.US BGFLX 20201019 0 22.94 22.94 22.94 22.94 0 22.0865
BGFTX.US BGFTX 20201019 0 22.9 22.9 22.9 22.9 0 22.1222
BGFV.US Big 5 Sporting Goods Corporation 20201019 0 9.1 9.518 8.67 8.89 1373506 7.9739 down down correct
BGFVX.US BGFVX 20201019 0 23.91 23.91 23.91 23.91 0 23.0962
BGNE.US BeiGene Ltd 20201019 0 319.497 320 298.013 301.52 181500 301.52 down up incorrect
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20201019 0 0.98 1.11 0.88 0.942 3068500 0.942 down down correct
BHF.US Brighthouse Financial Inc 20201019 0 31.88 32.75 31.61 32 1051000 32 up down incorrect
BHFAL.US Brighthouse Financial Inc 20201019 0 26.62 26.7 26.46 26.61 20099 24.7391 down down correct
BHFAO.US Brighthouse Financial Inc 20201019 0 27.14 27.31 26.96 27.22 27818 25.2278 up up correct
BHFAP.US Brighthouse Financial Inc 20201019 0 26.77 26.821 26.36 26.58 42208 24.6503 down down correct
BHTG.US BioHiTech Global Inc 20201019 0 1.3 1.3 1.24 1.28 77900 1.28 down up incorrect
BIDU.US Baidu Inc 20201019 0 131.5 133.46 128.7001 129.25 2232764 129.25 down up incorrect
BIGC.US BigCommerce Holdings Inc 20201019 0 104.5 105.29 94.06 94.74 1328373 94.74 down down correct
BIIB.US Biogen Inc 20201019 0 279.27 280.045 268.21 268.77 1207981 268.77 down down correct
BILI.US Bilibili Inc 20201019 0 44 45.14 43.79 44 4005100 44
BIMI.US BIMI International Medical Inc 20201019 0 3.73 4.09 2.54 2.68 91515719 2.68 down down correct
BIOC.US Biocept Inc 20201019 0 4.66 4.7 4.57 4.68 172116 4.68 up down incorrect
BIOL.US BIOLASE Inc 20201019 0 0.31 0.3101 0.2942 0.3031 1156347 0.3031 down down correct
BIOX.US Bioceres Crop Solutions Corp 20201019 0 5.74 5.824 5.51 5.51 24100 5.51 down down correct
BITF.US Bitfarms Ltd. Common Stock 20201019 0 0.325 0.35 0.325 0.33 38997 0.33 up up correct
BIVI.US BioVie Inc 20201019 0 9.75 10.5 9.34 9.57 68762 9.57 down down correct
BJRI.US BJ's Restaurants Inc 20201019 0 32.81 33.4799 32.52 32.62 284817 32.62 down down correct
BKCC.US BlackRock Capital Investment Corporation 20201019 0 2.6 2.6 2.56 2.58 192787 2.2596 down up incorrect
BKEP.US Blueknight Energy Partners L.P 20201019 0 1.37 1.37 1.32 1.35 30458 1.2417 down up incorrect
BKEPP.US Blueknight Energy Partners L.P 20201019 0 5.94 5.94 5.9 5.92 18493 5.2437 down down correct
BKNG.US Booking Holdings Inc 20201019 0 1679.75 1686.47 1652.37 1653.02 317900 1653.02 down down correct
BKR.US Baker Hughes Company 20201019 0 13.38 13.63 13.0818 13.11 7472115 12.5645 down down correct
BKSC.US Bank of South Carolina Corporation 20201019 0 16.4835 16.75 16.11 16.11 6474 15.4939 down down correct
BKYI.US BIO 20201019 0 0.46 0.4747 0.4443 0.455 305523 3.64 down down correct
BL.US BlackLine Inc 20201019 0 101.45 105.07 101.19 102.52 937600 102.52 up up correct
BLBD.US Blue Bird Corporation 20201019 0 11.7 12.425 11.52 12.09 575801 12.09 up down incorrect
BLBX.US Blackboxstocks Inc. Common Stock 20201019 0 3.35 3.35 3.35 3.35 100 3.35
BLCM.US Bellicum Pharmaceuticals Inc 20201019 0 6.94 6.98 6.5 6.5 24600 6.5 down down correct
BLCT.US BlueCity Holdings Limited 20201019 0 9.35 10.15 9.35 9.71 78400 9.71 up up correct
BLDE.US Blade Air Mobility Inc 20201019 0 10.07 10.07 9.99 9.99 800 9.99 down down correct
BLDEW.US Blade Air Mobility Inc 20201019 0 1.19 1.19 1.19 1.19 5 1.19
BLDP.US Ballard Power Systems Inc 20201019 0 17.51 18 17.24 17.29 2047000 17.29 down down correct
BLFS.US BioLife Solutions Inc 20201019 0 29.18 29.2276 27.49 27.69 205498 27.69 down up incorrect
BLI.US Berkeley Lights Inc 20201019 0 75.51 76.955 73.73 74.96 111700 74.96 down down correct
BLIN.US Bridgeline Digital Inc 20201019 0 2.36 2.38 2.18 2.24 72500 2.24 down down correct
BLKB.US Blackbaud Inc 20201019 0 58.47 58.475 57.77 58.09 268348 58.09 down down correct
BLMN.US Bloomin' Brands Inc 20201019 0 17.51 17.915 17.08 17.11 2564922 17.11 down down correct
BLNK.US Blink Charging Co 20201019 0 9.91 9.98 9.1 9.22 2457415 9.22 down down correct
BLNKW.US BLNKW 20201019 0 5.68 5.68 5 5.049 23399 5.049 down up incorrect
BLPH.US Bellerophon Therapeutics Inc 20201019 0 9.44 9.48 9.0401 9.21 69240 9.21 down down correct
BLRX.US BioLineRx Ltd 20201019 0 1.61 1.62 1.57 1.58 72200 1.58 down up incorrect
BLU.US BELLUS Health Inc 20201019 0 2.37 2.42 2.31 2.32 645843 2.32 down down correct
BLUCX.US Bluestone Community Development Fund 20201019 0 10.1 10.1 10.1 10.1 0 9.8344
BLUE.US bluebird bio Inc 20201019 0 56.5619 56.698 54.373 54.5229 556005 35.3128 down down correct
BMRA.US Biomerica Inc 20201019 0 5.87 5.99 5.51 5.64 236527 5.64 down up incorrect
BMRC.US Bank of Marin Bancorp 20201019 0 32.1103 32.1103 31.71 31.72 29408 30.667 down up incorrect
BMRN.US BioMarin Pharmaceutical Inc 20201019 0 79.7 80.12 76.95 77.33 1211439 77.33 down down correct
BMTC.US Bryn Mawr Bank Corporation 20201019 0 27.33 27.65 26.65 26.75 84812 25.761 down down correct
BNFT.US Benefitfocus Inc 20201019 0 10.59 10.87 10.43 10.6 322821 10.6 up up correct
BNGO.US Bionano Genomics Inc 20201019 0 0.57 0.5739 0.554 0.56 2803866 0.56 down down correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20201019 0 0.215 0.215 0.19 0.19 3276 0.19 down down correct
BNR.US Burning Rock Biotech Limited 20201019 0 28.52 28.52 27.19 27.49 93282 27.49 down down correct
BNSO.US Bonso Electronics International Inc 20201019 0 5 5 4.25 4.44 35727 4.44 down up incorrect
BNTC.US Benitec Biopharma Inc 20201019 0 3 3 2.86 2.91 61781 2.91 down down correct
BNTX.US BioNTech SE 20201019 0 96.23 97.29 92.24 93.92 2800200 93.92 down up incorrect
BOCH.US Bank of Commerce Holdings 20201019 0 8.1 8.1 7.6 7.6 25625 7.4547 down down correct
BOKF.US BOK Financial Corporation 20201019 0 56.35 56.935 55.12 55.28 232982 53.6156 down down correct
BOMN.US Boston Omaha Corporation 20201019 0 17.74 17.851 16.94 17.01 60800 17.01 down up incorrect
BOOM.US DMC Global Inc 20201019 0 33.02 34.39 32.685 32.79 78858 32.79 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20201019 0 2.52 2.75 2.52 2.57 5500 2.57 up up correct
BOTJ.US Bank of the James Financial Group Inc 20201019 0 10.25 10.25 10.25 10.25 2316 9.1048
BOXL.US Boxlight Corporation 20201019 0 1.68 1.7 1.6 1.61 1866500 1.61 down up incorrect
BPMC.US Blueprint Medicines Corporation 20201019 0 102.39 105.49 102 103.89 457550 103.89 up up correct
BPOP.US Popular Inc 20201019 0 39.37 39.81 38.22 38.31 526358 37.1518 down up incorrect
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20201019 0 25.92 25.93 25.73 25.81 5340 24.2053 down up incorrect
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20201019 0 26.91 26.91 26.7 26.7 5574 25.5768 down down correct
BPRN.US The Bank of Princeton 20201019 0 20.64 20.64 20.05 20.05 1434 19.5272 down down correct
BPTH.US Bio 20201019 0 4.1 4.2137 4.02 4.04 15663 4.04 down up incorrect
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20201019 0 13.03 13.54 13.01 13.13 1289300 12.4921 up up correct
BPYPN.US Brookfield Property Partners L.P 20201019 0 19.36 19.36 19 19.09 59800 17.6821 down down correct
BPYPO.US Brookfield Property Partners L.P 20201019 0 21.05 21.05 20.8 21.02 7000 19.4079 down up incorrect
BPYPP.US Brookfield Property Partners L.P 20201019 0 21.1 21.24 21.01 21.08 18000 19.4504 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20201019 0 0.76 0.81 0.75 0.76 579453 0.76
BRID.US Bridgford Foods Corporation 20201019 0 18.31 18.31 17.95 18 700 18 down down correct
BRKL.US Brookline Bancorp Inc 20201019 0 9.45 9.54 9.32 9.33 300222 8.9539 down up incorrect
BRKR.US Bruker Corporation 20201019 0 42.53 43.27 41.81 41.89 363623 41.7669 down down correct
BRKS.US Brooks Automation Inc 20201019 0 50.18 50.85 49.26 49.43 291643 49.194 down down correct
BRLIR.US Brilliant Acquisition Corporation 20201019 0 0.33 0.33 0.2999 0.3 11913 0.3 down down correct
BRLIU.US Brilliant Acquisition Corporation 20201019 0 10.2 10.2 10.2 10.2 0 10.2
BROG.US Brooge Energy Limited 20201019 0 9.02 9.1 9 9 27100 9 down down correct
BRP.US BRP Group Inc 20201019 0 27.8 28.39 26.2 26.55 192100 26.55 down down correct
BRQS.US Borqs Technologies Inc 20201019 0 1.27 1.28 1.21 1.23 415506 1.23 down up incorrect
BRTX.US BioRestorative Therapies Inc. Common Stock 20201019 0 0.017 0.0176 0.014 0.0174 44134383 69.6 up up correct
BRY.US Berry Corporation 20201019 0 3.19 3.2 3.02 3.04 232983 2.9533 down up incorrect
BSBK.US Bogota Financial Corp 20201019 0 7.645 7.645 7.62 7.62 2700 7.62 down down correct
BSET.US Bassett Furniture Industries Incorporated 20201019 0 16.92 16.98 15.86 15.99 100617 15.2932 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20201019 0 2.05 2.05 2.05 2.05 100 2.05
BSGM.US BioSig Technologies Inc 20201019 0 5.56 5.8 5.18 5.2 370700 5.2 down down correct
BSQR.US BSQUARE Corporation 20201019 0 1.32 1.34 1.28 1.28 8700 1.28 down down correct
BSRR.US Sierra Bancorp 20201019 0 18 18.93 18 18.77 130579 17.9481 up down incorrect
BSVN.US Bank7 Corp 20201019 0 9.72 9.77 9.3 9.3 22494 9.0157 down down correct
BSY.US Bentley Systems Incorporated 20201019 0 39.63 39.92 36.7 37.82 333704 37.701 down up incorrect
BTAI.US BioXcel Therapeutics Inc 20201019 0 52 52.395 45.65 46.81 805100 46.81 down down correct
BTAQ.US Burgundy Technology Acquisition Corporation 20201019 0 9.73 9.73 9.681 9.72 25077 9.72 down down correct
BTAQU.US Burgundy Technology Acquisition Corporation 20201019 0 9.995 10.02 9.995 10 6000 10 up up correct
BTAQW.US Burgundy Technology Acquisition Corporation 20201019 0 0.65 0.65 0.6 0.61 40241 0.61 down down correct
BTB.US Bit Brother Limited 20201019 0 1.89 2.07 1.89 1.96 1431600 1.96 up up correct
BTBT.US Bit Digital Inc 20201019 0 3.6 4.2 3.6 4.1 37415 4.1 up down incorrect
BTCS.US BTCS Inc. Common Stock 20201019 0 0.1535 0.16 0.15 0.1525 44083 1.525 down up incorrect
BTCY.US Biotricity Inc. Common Stock 20201019 0 1.055 1.09 1.03 1.05 13500 1.05 down down correct
BTRS.US BTRS Holdings Inc 20201019 0 10.86 12.05 10.845 11.96 12696955 11.96 up up correct
BTRSW.US BTRS Holdings Inc 20201019 0 1.97 2.5 1.7701 2.2 2742419 2.2 up up correct
BTWNU.US Bridgetown Holdings Limited 20201019 0 10.05 10.25 10.05 10.16 1096900 10.16 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20201019 0 2.16 2.16 1.955 2.05 644730 4.1 down down correct
BUSE.US First Busey Corporation 20201019 0 17.65 17.815 17.47 17.56 113804 16.7071 down down correct
BVXV.US BiondVax Pharmaceuticals Ltd 20201019 0 42.12 42.39 39.3464 40.33 39124 40.33 down down correct
BWAY.US BrainsWay Ltd 20201019 0 6.2 6.365 5.98 6.25 19000 6.25 up up correct
BWB.US Bridgewater Bancshares Inc 20201019 0 10.75 10.75 10.55 10.57 21400 10.57 down down correct
BWEN.US Broadwind Inc 20201019 0 4.69 4.84 4.23 4.36 527600 4.36 down down correct
BWFG.US Bankwell Financial Group Inc 20201019 0 15.25 15.48 15.25 15.33 5259 14.8533 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20201019 0 25.5 26 24.61 24.87 20000 23.3948 down down correct
BXRX.US Baudax Bio Inc 20201019 0 2.69 2.76 2.6 2.64 179344 2.64 down down correct
BYFC.US Broadway Financial Corporation 20201019 0 1.75 1.7716 1.71 1.74 303968 1.74 down down correct
BYND.US Beyond Meat Inc 20201019 0 184.11 188.59 181.1 184.14 2255048 184.14 up up correct
BYRN.US Byrna Technologies Inc 20201019 0 16.3 16.5 15.2 15.4 19527 15.4 down down correct
BYSI.US BeyondSpring Inc 20201019 0 15.39 15.42 14.61 14.65 58100 14.65 down down correct
BZUN.US Baozun Inc 20201019 0 34.19 34.94 33.78 34.56 1132993 34.56 up down incorrect
CAAS.US China Automotive Systems Inc 20201019 0 3.13 3.57 3.0765 3.13 844279 3.13
CABA.US Cabaletta Bio Inc 20201019 0 12.05 12.51 11.75 12.05 69100 12.05
CAC.US Camden National Corporation 20201019 0 32.23 32.23 31.53 31.55 24729 30.5704 down up incorrect
CACC.US Credit Acceptance Corporation 20201019 0 333.62 343.55 329.65 333 231826 333 down down correct
CADCX.US CADCX 20201019 0 23.99 23.99 23.99 23.99 0 22.5856
CADE.US PA 20201019 0 25.8344 26.19 25.7936 26.19 11749 24.5483 up up correct
CADEX.US CADEX 20201019 0 24.05 24.05 24.05 24.05 0 22.7529
CADFX.US CION Ares Diversified Credit Fund W 20201019 0 24.19 24.19 24.19 24.19 0 22.7891
CADSX.US CADSX 20201019 0 24.12 24.12 24.12 24.12 0 22.7167
CADUX.US CADUX 20201019 0 24.15 24.15 24.15 24.15 0 22.7491
CADWX.US CADWX 20201019 0 24.06 24.06 24.06 24.06 0 22.6582
CAKE.US The Cheesecake Factory Incorporated 20201019 0 30.97 33.49 30.775 32.3 2801081 32.3 up down incorrect
CALA.US Calithera Biosciences Inc 20201019 0 4.21 4.228 4 4.1 467900 4.1 down down correct
CALB.US California BanCorp 20201019 0 12.635 12.8 12.635 12.75 2300 12.75 up up correct
CALM.US Cal 20201019 0 38.64 38.87 37.92 38.17 248138 38.1356 down up incorrect
CALT.US Calliditas Therapeutics AB (publ) 20201019 0 27.84 29.62 27.47 27.6 128500 27.6 down down correct
CAMP.US CalAmp Corp 20201019 0 7.92 8.125 7.885 7.9 143422 7.9 down down correct
CAMT.US Camtek Ltd 20201019 0 18.36 18.71 18.2 18.33 74800 18.33 down down correct
CAN.US Canaan Inc 20201019 0 1.91 1.935 1.888 1.9 1009500 1.9 down down correct
CAPR.US Capricor Therapeutics Inc 20201019 0 4.76 4.79 4.56 4.63 420888 4.63 down up incorrect
CAR.US Avis Budget Group Inc 20201019 0 32.35 33.7 32.07 33.1 1931601 33.1 up down incorrect
CARA.US Cara Therapeutics Inc 20201019 0 14.18 14.375 13.91 13.93 326376 13.93 down down correct
CARE.US Carter Bankshares Inc 20201019 0 7.18 7.2 7.02 7.05 46000 7.05 down up incorrect
CARG.US CarGurus Inc 20201019 0 22.31 22.38 21.56 21.65 795900 21.65 down down correct
CARV.US Carver Bancorp Inc 20201019 0 6.62 6.85 6.5 6.61 140934 6.61 down up incorrect
CASA.US Casa Systems Inc 20201019 0 4.48 4.58 4.29 4.32 257700 4.32 down down correct
CASH.US Meta Financial Group Inc 20201019 0 23.41 23.785 23.23 23.43 187752 23.3055 up up correct
CASI.US CASI Pharmaceuticals Inc 20201019 0 1.66 1.69 1.65 1.65 64100 1.65 down down correct
CASS.US Cass Information Systems Inc 20201019 0 42.36 43.05 41.76 41.91 20479 40.6244 down down correct
CASY.US Casey's General Stores Inc 20201019 0 184.11 185.953 180.74 181.65 150137 180.0722 down down correct
CATB.US Catabasis Pharmaceuticals Inc 20201019 0 6.2 6.23 5.96 6.04 286647 36.24 down down correct
CATC.US Cambridge Bancorp 20201019 0 61.99 62.815 60.01 60.01 7582 57.8897 down down correct
CATY.US Cathay General Bancorp 20201019 0 23.54 23.62 22.92 22.98 146773 22.2187 down down correct
CBAN.US Colony Bankcorp Inc 20201019 0 12.34 12.34 12.24 12.24 1774 11.8398 down down correct
CBAT.US CBAK Energy Technology Inc 20201019 0 3.29 3.37 3.04 3.04 2976408 3.04 down up incorrect
CBAY.US CymaBay Therapeutics Inc 20201019 0 8.25 8.71 8.17 8.46 1068307 8.46 up up correct
CBFV.US CB Financial Services Inc 20201019 0 20.11 20.2239 19.82 19.82 4212 18.7665 down down correct
CBIO.US Catalyst Biosciences Inc 20201019 0 6.32 6.48 5.32 5.38 815911 5.38 down down correct
CBLI.US Cleveland BioLabs Inc 20201019 0 2.32 2.5 2.15 2.17 1836877 2.17 down down correct
CBMB.US CBM Bancorp Inc 20201019 0 12.62 12.7242 12.6 12.7242 1593 11.91 up up correct
CBNK.US Capital Bancorp Inc 20201019 0 9.95 10.1 9.95 9.98 4656 9.9398 up up correct
CBOE.US Cboe Global Markets Inc 20201019 0 84.35 84.35 81.97 81.99 732413 80.6545 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20201019 0 118.17 118.84 116.42 116.75 262340 114.8239 down up incorrect
CBSH.US Commerce Bancshares Inc 20201019 0 58.81 59.43 58.12 58.52 533361 52.0923 down down correct
CBTX.US CBTX Inc 20201019 0 18.34 18.73 18.34 18.5 37576 18.176 up down incorrect
CCAC.US WT 20201019 0 1.09 1.2 1.09 1.18 16144 1.18 up up correct
CCAP.US Crescent Capital BDC Inc 20201019 0 12.98 13 12.53 12.53 10900 11.3756 down down correct
CCB.US Coastal Financial Corporation 20201019 0 13.76 13.78 13.5 13.67 4900 13.67 down down correct
CCBG.US Capital City Bank Group Inc 20201019 0 20.98 21.02 20.79 20.81 7566 20.1899 down down correct
CCCC.US C4 Therapeutics Inc 20201019 0 25.1 26.82 24.2 26.1 576100 26.1 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20201019 0 24.36 24.36 23.9 24 110066 22.027 down down correct
CCEL.US Cryo 20201019 0 6.99 6.99 6.94 6.99 4700 6.99
CCEP.US Coca 20201019 0 38.65 38.81 37.55 37.67 776273 35.64 down down correct
CCLFX.US CCLFX 20201019 0 10.39 10.39 10.39 10.39 0 9.4123
CCLP.US CSI Compressco LP 20201019 0 0.87 0.9 0.84 0.866 65328 0.8384 down down correct
CCMP.US CMC Materials Inc 20201019 0 155.78 158.64 153.26 154.15 122181 151.8465 down up incorrect
CCNC.US Code Chain New Continent Limited 20201019 0 3 4.1 1.95 2.29 30399551 2.29 down down correct
CCNE.US CNB Financial Corporation 20201019 0 16.54 16.68 16.46 16.47 18890 15.8884 down down correct
CCNEP.US CNB Financial Corporation 20201019 0 25.531 25.531 25.531 25.531 300 23.4827
CCOI.US Cogent Communications Holdings Inc 20201019 0 61.52 63.36 58.86 59.45 468528 56.1587 down down correct
CCRN.US Cross Country Healthcare Inc 20201019 0 7.38 7.39 7.04 7.15 95378 7.15 down down correct
CCXI.US ChemoCentryx Inc 20201019 0 57.24 57.4704 53.13 53.65 624236 53.65 down down correct
CD.US Chindata Group Holdings Limited 20201019 0 14.2 14.2 13.915 13.99 1588774 13.99 down down correct
CDAK.US Codiak BioSciences Inc 20201019 0 12 12.65 11.725 12.19 343800 12.19 up down incorrect
CDEV.US Centennial Resource Development Inc 20201019 0 0.687 0.688 0.635 0.635 4147100 0.635 down down correct
CDK.US CDK Global Inc 20201019 0 45.39 45.88 44.665 44.79 696342 44.0541 down down correct
CDLX.US Cardlytics Inc 20201019 0 81.69 83.55 80.06 80.16 470500 80.16 down down correct
CDMO.US Avid Bioservices Inc 20201019 0 8.07 8.15 7.98 8.04 136200 8.04 down down correct
CDNA.US CareDx Inc 20201019 0 52.29 52.48 51.01 51.32 339128 51.32 down down correct
CDNS.US Cadence Design Systems Inc 20201019 0 115.51 117.095 112.91 113.56 1611778 113.56 down down correct
CDTX.US Cidara Therapeutics Inc 20201019 0 3.1 3.15 2.94 2.96 56000 2.96 down down correct
CDW.US CDW Corporation 20201019 0 130.21 132.25 128.12 128.86 482590 127.2505 down down correct
CDXC.US ChromaDex Corporation 20201019 0 5.04 5.14 4.94 4.95 204857 4.95 down up incorrect
CDXS.US Codexis Inc 20201019 0 14.2 14.7 14.09 14.26 339900 14.26 up up correct
CDZI.US Cadiz Inc 20201019 0 9.93 10.04 9.87 9.94 52556 9.94 up up correct
CECE.US CECO Environmental Corp 20201019 0 7.87 7.95 7.62 7.71 84313 7.71 down down correct
CEDAX.US CEDAX 20201019 0 24.06 24.06 24.06 24.06 0 23.6673
CEDIX.US Destra International & Event 20201019 0 24.06 24.06 24.06 24.06 0 23.1942
CEDLX.US CEDLX 20201019 0 24.05 24.05 24.05 24.05 0 23.6868
CEDTX.US CEDTX 20201019 0 24.04 24.04 24.04 24.04 0 23.7009
CELC.US Celcuity Inc 20201019 0 5.6001 5.8 5.6 5.6001 9054 5.6001
CELH.US Celsius Holdings Inc 20201019 0 21 22.04 20.52 21.18 723594 21.18 up up correct
CELU.US Celularity Inc 20201019 0 10.6 10.6 10.55 10.56 57800 10.56 down down correct
CEMI.US Chembio Diagnostics Inc 20201019 0 4.84 4.96 4.81 4.95 1306700 4.95 up up correct
CENT.US Central Garden & Pet Company 20201019 0 42.8 42.87 41.47 41.57 34300 41.57 down down correct
CENTA.US Central Garden & Pet Company 20201019 0 38.55 38.69 37.445 37.5 124004 37.5 down down correct
CENX.US Century Aluminum Company 20201019 0 7.75 8.03 7.48 7.5 925290 7.5 down down correct
CERC.US Cerecor Inc 20201019 0 2.43 2.44 2.3 2.3 152167 2.3 down down correct
CERE.US Cerevel Therapeutics Holdings Inc 20201019 0 10.14 10.14 9.99 10 535187 10 down down correct
CERN.US Cerner Corporation 20201019 0 74.75 75.11 72.03 72.36 1053160 71.3101 down up incorrect
CERS.US Cerus Corporation 20201019 0 6.44 6.75 6.43 6.44 1015725 6.44
CETX.US Cemtrex Inc 20201019 0 1.13 1.14 1.07 1.1 684953 1.1 down up incorrect
CETXP.US Cemtrex Inc 20201019 0 2.27 2.27 2.27 2.27 101 2.059
CETXW.US Cemtrex Inc. Series 1 Warrant 20201019 0 0.064 0.064 0.047 0.0503 29296 0.0503 down down correct
CEVA.US CEVA Inc 20201019 0 43.94 44.7366 43.84 44.02 70324 44.02 up down incorrect
CFB.US CrossFirst Bankshares Inc 20201019 0 9.54 9.61 9.26 9.36 123500 9.36 down down correct
CFBK.US CF Bankshares Inc 20201019 0 12.893 13.38 12.85 13.38 4326 13.2602 up up correct
CFFI.US C&F Financial Corporation 20201019 0 30.76 30.76 29.5 29.8 6179 28.5979 down down correct
CFFN.US Capitol Federal Financial Inc 20201019 0 11.5 11.5 11.245 11.26 741558 10.5486 down up incorrect
CFMS.US Conformis Inc 20201019 0 0.789 0.818 0.78 0.785 296500 0.785 down down correct
CFRX.US ContraFect Corporation 20201019 0 5.39 5.45 5.33 5.34 44700 5.34 down down correct
CG.US The Carlyle Group Inc 20201019 0 27.98 28.24 27.67 27.7 1636337 26.856 down down correct
CGBD.US TCG BDC Inc 20201019 0 8.8 8.88 8.6 8.61 191338 7.6699 down down correct
CGC.US Canopy Growth Corporation 20201019 0 17.88 19.87 17.66 19.81 14371410 19.81 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20201019 0 23.17 23.17 23.17 23.17 0 22.1073
CGEN.US Compugen Ltd 20201019 0 16.1 16.25 15.15 15.24 1126292 15.24 down down correct
CGNX.US Cognex Corporation 20201019 0 69.51 70.76 68.53 68.7 472575 66.6406 down down correct
CGO.US Calamos Global Total Return Fund 20201019 0 12.73 12.73 12.26 12.52 31943 11.4392 down down correct
CGRN.US Capstone Green Energy Corporation 20201019 0 5.7 5.7913 5.35 5.45 104990 5.45 down down correct
CHCI.US Comstock Holding Companies Inc 20201019 0 2.46 2.46 2.25 2.3 111520 2.3 down down correct
CHCO.US City Holding Company 20201019 0 59.06 59.34 58.3301 58.36 35721 56.5869 down down correct
CHDN.US Churchill Downs Incorporated 20201019 0 174.81 176.27 168.14 169.24 127964 168.1384 down down correct
CHEF.US The Chefs' Warehouse Inc 20201019 0 15.85 16.8 15.75 16.22 723658 16.22 up down incorrect
CHEK.US Check 20201019 0 0.3554 0.365 0.3507 0.3586 381833 0.3586 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20201019 0 11.66 11.69 11.48 11.56 139221 10.5901 down down correct
CHKP.US Check Point Software Technologies Ltd 20201019 0 128.09 128.81 126.34 126.49 1029285 126.49 down down correct
CHMG.US Chemung Financial Corporation 20201019 0 34.875 35.24 34.45 34.45 8223 33.2848 down down correct
CHNG.US Change Healthcare Inc 20201019 0 15.15 15.45 14.6 14.67 1175400 14.67 down up incorrect
CHNGU.US Change Healthcare Inc 20201019 0 55.36 55.36 54.62 54.647 1000 51.8587 down down correct
CHNR.US China Natural Resources Inc 20201019 0 1.32 1.47 1.32 1.45 300967 1.45 up up correct
CHPM.US CHP Merger Corp 20201019 0 10.05 10.05 10.05 10.05 1102121 10.05
CHPMU.US CHP Merger Corp 20201019 0 10.52 10.52 10.52 10.52 0 10.52
CHPMW.US CHP Merger Corp 20201019 0 1 1.04 0.98 1.04 11360 1.04 up up correct
CHRS.US Coherus BioSciences Inc 20201019 0 18.12 18.15 17.03 17.075 1514313 17.075 down up incorrect
CHRW.US C.H. Robinson Worldwide Inc 20201019 0 100.26 101.43 99.49 100 1357216 97.2793 down down correct
CHSCL.US CHS Inc 20201019 0 28.16 28.4184 27.92 28.07 26584 25.9022 down down correct
CHSCM.US CHS Inc 20201019 0 26.66 26.69 26.55 26.6 11909 24.6628 down up incorrect
CHSCN.US CHS Inc 20201019 0 27.84 27.84 27.27 27.54 12645 25.4386 down up incorrect
CHSCO.US CHS Inc 20201019 0 27.9 27.9188 27.61 27.74 10096 25.4516 down up incorrect
CHSCP.US CHS Inc 20201019 0 28.6 28.74 28.55 28.64 9406 26.3826 up up correct
CHTR.US Charter Communications Inc 20201019 0 635.67 640 616.6955 617.66 1080619 617.66 down down correct
CHUY.US Chuy's Holdings Inc 20201019 0 23.25 23.68 22.98 23.03 76067 23.03 down down correct
CHW.US Calamos Global Dynamic Income Fund 20201019 0 8.5 8.535 8.3 8.35 216646 7.582 down down correct
CHX.US ChampionX Corporation 20201019 0 8.01 8.26 7.885 7.92 1421100 7.92 down down correct
CHY.US Calamos Convertible and High Income Fund 20201019 0 12.32 12.36 12.1542 12.23 180668 11.2012 down up incorrect
CIDM.US Cinedigm Corp 20201019 0 0.6 0.6 0.57 0.58 3601891 0.58 down down correct
CIGI.US Colliers International Group Inc 20201019 0 67.87 69.18 66.74 67.1 34054 67.0334 down down correct
CIH.US China Index Holdings Limited 20201019 0 1.37 1.42 1.32 1.42 51400 1.42 up up correct
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20201019 0 0.02 0.02 0.02 0.02 0 0.02
CINF.US Cincinnati Financial Corporation 20201019 0 78.9 79.32 77.58 77.67 453096 75.4208 down down correct
CIVB.US Civista Bancshares Inc 20201019 0 14.16 14.35 13.74 13.87 13668 13.5554 down up incorrect
CIZN.US Citizens Holding Company 20201019 0 21.22 21.22 20.82 20.82 982 19.5798 down down correct
CJJD.US China Jo 20201019 0 1 1.25 0.9601 1.12 7020209 1.12 up up correct
CKPT.US Checkpoint Therapeutics Inc 20201019 0 2.61 2.61 2.34 2.37 962100 2.37 down down correct
CLAR.US Clarus Corporation 20201019 0 15.14 15.36 14.73 14.9 107516 14.8112 down up incorrect
CLBK.US Columbia Financial Inc 20201019 0 12.22 12.43 12.1 12.12 287500 12.12 down down correct
CLBS.US Caladrius Biosciences Inc 20201019 0 1.76 1.76 1.69 1.71 181419 1.71 down down correct
CLDB.US Cortland Bancorp 20201019 0 14.76 15.0916 14.76 15.0916 802 14.6513 up up correct
CLDX.US Celldex Therapeutics Inc 20201019 0 16.61 17 16.15 16.2 584029 16.2 down down correct
CLEU.US China Liberal Education Holdings Limited 20201019 0 5.665 6.11 5.6601 5.99 3417 5.99 up up correct
CLFD.US Clearfield Inc 20201019 0 22.64 22.725 22.01 22.25 36700 22.25 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20201019 0 7.2 7.22 6.75 6.76 10200 6.76 down down correct
CLIR.US ClearSign Technologies Corporation 20201019 0 2.51 2.535 2.41 2.43 50230 2.43 down up incorrect
CLLS.US Cellectis S.A 20201019 0 19.45 19.89 18.18 18.56 146236 18.56 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20201019 0 3.36 3.54 3.3 3.42 165593 3.42 up down incorrect
CLNE.US Clean Energy Fuels Corp 20201019 0 2.69 2.71 2.65 2.66 716530 2.66 down down correct
CLNN.US Clene Inc 20201019 0 10.84 10.84 10.84 10.84 145 10.84
CLOV.US Clover Health Investments Corp 20201019 0 10.72 10.88 10.51 10.64 1402829 10.64 down down correct
CLPS.US CLPS Incorporation 20201019 0 3.82 4.17 3.63 3.83 308571 3.83 up up correct
CLPT.US ClearPoint Neuro Inc 20201019 0 8.25 8.91 7.51 7.7 462600 7.7 down up incorrect
CLRB.US Cellectar Biosciences Inc 20201019 0 1.24 1.25 1.21 1.24 106293 1.24
CLRO.US ClearOne Inc 20201019 0 2.08 2.09 1.8 1.92 171500 1.92 down down correct
CLSD.US Clearside Biomedical Inc 20201019 0 1.46 1.47 1.43 1.46 39800 1.46
CLSK.US CleanSpark Inc 20201019 0 9.79 9.8458 9.2 9.26 1460073 9.26 down up incorrect
CLSN.US Celsion Corporation 20201019 0 0.603 0.624 0.5595 0.5747 1209458 0.5747 down up incorrect
CLVS.US Clovis Oncology Inc 20201019 0 6 6.06 5.68 5.72 3949196 5.72 down down correct
CLWT.US Euro Tech Holdings Company Limited 20201019 0 1.863 1.8909 1.854 1.854 9673 1.7554 down up incorrect
CLXT.US Calyxt Inc 20201019 0 3.98 4.025 3.75 3.76 315800 3.76 down down correct
CMBM.US Cambium Networks Corporation 20201019 0 22.62 24 22.05 22.89 298300 22.89 up up correct
CMCO.US Columbus McKinnon Corporation 20201019 0 37.5 37.93 36.66 37.45 74431 37.1952 down up incorrect
CMCSA.US Comcast Corporation 20201019 0 45.56 45.76 44.2 44.33 17520400 43.5463 down down correct
CMCT.US CIM Commercial Trust Corporation 20201019 0 8.04 8.065 7.94 7.94 6817 7.6161 down down correct
CME.US CME Group Inc 20201019 0 168.8 168.8 163.26 163.34 1284716 155.4044 down down correct
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20201019 0 12.21 12.31 12 12.02 413900 12.02 down down correct
CMII.US CM Life Sciences II Inc 20201019 0 0.03 0.03 0.03 0.03 0 0.03
CMLS.US Cumulus Media Inc 20201019 0 5.15 5.24 5.07 5.1 39800 5.1 down down correct
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20201019 0 0.11 0.11 0.11 0.11 0 0.11
CMMB.US Chemomab Therapeutics Ltd 20201019 0 18.7424 19.2 17.76 18.24 1690 18.24 down down correct
CMPI.US Checkmate Pharmaceuticals Inc 20201019 0 11.98 12.068 11.32 11.5 9500 11.5 down down correct
CMPR.US Cimpress plc 20201019 0 87.56 87.56 83.25 83.77 99303 83.77 down up incorrect
CMPS.US COMPASS Pathways plc 20201019 0 39.18 39.9 36.47 36.83 276484 36.83 down down correct
CMRX.US Chimerix Inc 20201019 0 2.88 3.035 2.83 2.87 288833 2.87 down down correct
CMTL.US Comtech Telecommunications Corp 20201019 0 16.17 16.99 16.17 16.31 170364 16.0279 up up correct
CNBKA.US Century Bancorp Inc 20201019 0 70.11 70.93 69.8 69.8 14702 69.1538 down down correct
CNCE.US Concert Pharmaceuticals Inc 20201019 0 11.65 11.78 11.45 11.51 104800 11.51 down up incorrect
CNDT.US Conduent Incorporated 20201019 0 3.7 3.78 3.55 3.56 886900 3.56 down down correct
CNET.US ZW Data Action Technologies Inc 20201019 0 1.5 1.5959 1.48 1.49 1083754 1.49 down down correct
CNFR.US Conifer Holdings Inc 20201019 0 2.61 2.61 2.61 2.61 100 2.61
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20201019 0 21.25 21.25 21.25 21.25 350 19.453
CNNB.US Cincinnati Bancorp Inc 20201019 0 9.75 9.75 9.75 9.75 200 9.75
CNOB.US ConnectOne Bancorp Inc 20201019 0 15.66 15.94 15.54 15.6 49774 15.2806 down down correct
CNRLX.US CNRLX 20201019 0 11.54 11.54 11.54 11.54 0 11.54
CNROX.US CNROX 20201019 0 9.44 9.44 9.44 9.44 0 8.4644
CNSL.US Consolidated Communications Holdings Inc 20201019 0 5.4 5.42 5.12 5.22 606915 5.22 down down correct
CNSP.US CNS Pharmaceuticals Inc 20201019 0 1.81 1.855 1.8 1.82 28600 1.82 up up correct
CNTG.US Centogene N.V 20201019 0 11.5 12.96 11.39 12.17 938200 12.17 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20201019 0 202 202 200 200 2100 200 down down correct
CNTY.US Century Casinos Inc 20201019 0 5.8 5.8 5.36 5.41 285959 5.41 down up incorrect
CNXN.US PC Connection Inc 20201019 0 45.5 45.9 44.83 45 36703 43.8218 down up incorrect
COCP.US Cocrystal Pharma Inc 20201019 0 0.92 0.925 0.9011 0.904 1297331 0.904 down down correct
CODA.US Coda Octopus Group Inc 20201019 0 6.03 6.14 5.76 5.89 10036 5.89 down down correct
CODX.US Co 20201019 0 13.98 14.2 13.58 13.62 678514 13.62 down down correct
COFS.US ChoiceOne Financial Services Inc 20201019 0 29.01 29.01 29.01 29.01 1043 27.7845
COGT.US Cogent Biosciences Inc 20201019 0 2.6 3.04 2.6 2.76 274274 11.04 up up correct
COHR.US Coherent Inc 20201019 0 119 119.2 117.24 117.73 95234 117.73 down down correct
COHU.US Cohu Inc 20201019 0 19.31 19.62 19.03 19.09 121805 19.09 down down correct
COKE.US Coca 20201019 0 256 258.13 250.56 250.56 19749 249.5549 down up incorrect
COLB.US Columbia Banking System Inc 20201019 0 26.31 26.59 25.82 25.88 234775 24.9073 down down correct
COLL.US Collegium Pharmaceutical Inc 20201019 0 20.92 20.93 20.3 20.38 129406 20.38 down down correct
COLM.US Columbia Sportswear Company 20201019 0 93.2 93.88 92.31 92.53 199828 91.6094 down down correct
COMM.US CommScope Holding Company Inc 20201019 0 9.49 9.73 9.33 9.545 1581433 9.4727 up up correct
COMS.US COMSovereign Holding Corp 20201019 0 2.31 2.484 2.31 2.425 2237 7.275 up up correct
CONE.US CyrusOne Inc 20201019 0 77.34 78.02 76.66 77.18 987009 75.0234 down down correct
CONN.US Conn's Inc 20201019 0 12.21 12.33 12.04 12.05 251484 12.05 down down correct
COOP.US Mr. Cooper Group Inc 20201019 0 24.47 24.55 23.64 23.73 545800 23.73 down down correct
CORE.US Core 20201019 0 29.58 29.93 29.09 29.12 98544 28.748 down down correct
CORT.US Corcept Therapeutics Incorporated 20201019 0 18.2 18.325 17.462 17.7 580115 17.7 down down correct
COST.US Costco Wholesale Corporation 20201019 0 382.03 383.085 374.71 375.56 1938064 362.5057 down down correct
COUP.US Coupa Software Incorporated 20201019 0 308.99 309.085 300.06 301.965 1428470 301.965 down down correct
COWN.US Cowen Inc 20201019 0 19.96 20.35 18.84 18.99 529324 18.7332 down down correct
COWNL.US Cowen Group Inc 20201019 0 27.13 27.32 27 27.1199 1864 24.8028 down down correct
CPAA.US Conyers Park III Acquisition Corp. Class A Common Stock 20201019 0 10.02 10.06 10.02 10.06 498500 10.06 up up correct
CPAAW.US Conyers Park III Acquisition Corp. Warrants 20201019 0 1.3 1.49 1.3 1.4877 16385 1.4877 up up correct
CPHC.US Canterbury Park Holding Corporation 20201019 0 12.15 12.15 12.15 12.15 100 12.15
CPIX.US Cumberland Pharmaceuticals Inc 20201019 0 3.03 3.04 2.94 2.97 16100 2.97 down down correct
CPLP.US Capital Product Partners L.P 20201019 0 7.82 7.89 7.44 7.45 101955 7.0985 down up incorrect
CPRDX.US CPRDX 20201019 0 9.9 9.9 9.9 9.9 0 9.3452
CPREX.US CPREX 20201019 0 9.9 9.9 9.9 9.9 0 9.3231
CPRSX.US CPRSX 20201019 0 9.9 9.9 9.9 9.9 0 9.4208
CPRT.US Copart Inc 20201019 0 116.91 118.36 114.685 115.26 900065 115.26 down down correct
CPRTX.US CPRTX 20201019 0 9.89 9.89 9.89 9.89 0 9.4006
CPRX.US Catalyst Pharmaceuticals Inc 20201019 0 3.3 3.3 3.2217 3.25 1200323 3.25 down up incorrect
CPSH.US CPS Technologies Corporation 20201019 0 1.75 1.8 1.7 1.73 106468 1.73 down down correct
CPSI.US Computer Programs and Systems Inc 20201019 0 28.64 29.18 27.86 27.91 33500 27.91 down down correct
CPSS.US Consumer Portfolio Services Inc 20201019 0 4.58 4.67 4.52 4.56 52700 4.56 down down correct
CPTAG.US Capitala Finance Corp 20201019 0 23.04 23.1127 23 23 1843 21.3888 down down correct
CPTAL.US Capitala Finance Corp 20201019 0 22.75 23.34 22.7 22.7 4494 21.0324 down up incorrect
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20201019 0 15.14 15.15 14.9 15.03 109300 13.6751 down up incorrect
CRAI.US CRA International Inc 20201019 0 40.4 40.53 38.83 38.88 14442 38.1589 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20201019 0 1.104 1.11 1.02 1.02 5463200 1.02 down down correct
CRDF.US Cardiff Oncology Inc 20201019 0 15.1 15.2 13.2 13.56 1162426 13.56 down down correct
CRDFX.US CRDFX 20201019 0 23.18 23.18 23.18 23.18 0 22.118
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20201019 0 23.17 23.17 23.17 23.17 0 21.7469
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20201019 0 3.5 3.75 3.44 3.5 325344 3.5
CRDLX.US CRDLX 20201019 0 23.16 23.16 23.16 23.16 0 22.099
CRDTX.US Griffin Inst Access Credit Fund CL A 20201019 0 23.17 23.17 23.17 23.17 0 22.1081
CREDX.US CREDX 20201019 0 10.07 10.07 10.07 10.07 0 9.6282
CREG.US China Recycling Energy Corporation 20201019 0 4.58 4.72 4.04 4.4 965240 4.4 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20201019 0 2.93 3.11 2.89 2.97 132601 2.97 up up correct
CREX.US Creative Realities Inc 20201019 0 1.09 1.12 1.03 1.1 272551 1.1 up up correct
CREXW.US Creative Realities Inc. WT EXP 110922 20201019 0 0.2365 0.2365 0.2365 0.2365 200 0.2365
CRIS.US Curis Inc 20201019 0 1.28 1.29 1.18 1.18 613459 1.18 down down correct
CRMD.US CorMedix Inc 20201019 0 5.83 5.95 5.63 5.78 197089 5.78 down down correct
CRMT.US America's Car 20201019 0 97.45 97.45 94.23 94.23 28500 94.23 down down correct
CRNC.US Cerence Inc 20201019 0 57.23 58.97 57.11 57.57 481500 57.57 up up correct
CRNT.US Ceragon Networks Ltd 20201019 0 2.55 2.63 2.53 2.54 236994 2.54 down up incorrect
CRNX.US Crinetics Pharmaceuticals Inc 20201019 0 17.24 17.24 15.74 15.9 69500 15.9 down down correct
CRON.US Cronos Group Inc 20201019 0 5.47 5.81 5.41 5.75 3847600 5.75 up up correct
CROX.US Crocs Inc 20201019 0 51.58 53.31 51.18 51.52 1257739 51.52 down down correct
CRSP.US CRISPR Therapeutics AG 20201019 0 111.3 111.81 106.7 107.72 980900 107.72 down down correct
CRSR.US Corsair Gaming Inc 20201019 0 20.68 21.27 19.6 20.06 4007000 20.06 down down correct
CRTD.US Creatd Inc 20201019 0 2.89 2.91 2.75 2.75 15134 2.75 down up incorrect
CRTDW.US Creatd Inc 20201019 0 1.1 1.1 1.1 1.1 200 1.1
CRTO.US Criteo S.A 20201019 0 12.46 12.72 12.43 12.49 356683 12.49 up up correct
CRTX.US Cortexyme Inc 20201019 0 49.97 52.2 49.65 50.6 82000 50.6 up up correct
CRUS.US Cirrus Logic Inc 20201019 0 69.25 70.42 68.12 68.86 486070 68.86 down down correct
CRVL.US CorVel Corporation 20201019 0 90.67 91.65 89.81 90.73 39500 90.73 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20201019 0 4.05 4.13 4.03 4.05 108000 4.05
CRWD.US CrowdStrike Holdings Inc 20201019 0 146.72 149.59 143.67 144.66 3149154 144.66 down down correct
CRWS.US Crown Crafts Inc 20201019 0 5.85 5.85 5.77 5.82 2968 5.1533 down down correct
CSBR.US Champions Oncology Inc 20201019 0 9.01 9.4999 8.93 9.24 36017 9.24 up up correct
CSCO.US Cisco Systems Inc 20201019 0 40.15 40.38 39.16 39.3 19600471 38.1827 down up incorrect
CSCW.US Color Star Technology Co. Ltd 20201019 0 0.54 0.5707 0.53 0.55 1540983 0.55 up up correct
CSGP.US CoStar Group Inc 20201019 0 864.33 865.695 832.5 836.01 179648 83.601 down down correct
CSGS.US CSG Systems International Inc 20201019 0 42.67 43.005 41.37 41.54 187569 40.4584 down down correct
CSII.US Cardiovascular Systems Inc 20201019 0 38.82 39.05 37.7 37.87 180751 37.87 down down correct
CSIQ.US Canadian Solar Inc 20201019 0 38.48 40.53 37.5 39.46 2499925 39.46 up up correct
CSPI.US CSP Inc 20201019 0 8.49 8.62 7.73 7.9 13500 7.9 down down correct
CSQ.US Calamos Strategic Total Return Fund 20201019 0 14.19 14.19 13.68 13.73 314343 12.6173 down down correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20201019 0 14.04 14.39 13.65 13.85 86500 13.85 down down correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20201019 0 25.264 25.264 24.49 24.5 4400 21.8381 down down correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20201019 0 23.05 23.0989 22.95 23 10568 20.6508 down down correct
CSTE.US Caesarstone Ltd 20201019 0 11.42 11.5 11.18 11.24 29287 10.8751 down down correct
CSTL.US Castle Biosciences Inc 20201019 0 50.1 50.34 49.44 49.71 84000 49.71 down down correct
CSTR.US Capstar Financial Holdings Inc 20201019 0 10.42 10.71 10.35 10.61 16429 10.4367 up up correct
CSWC.US Capital Southwest Corporation 20201019 0 13.88 13.98 13.45 13.48 86209 11.839 down down correct
CSWI.US CSW Industrials Inc 20201019 0 87.06 89.04 86.85 87.01 55740 86.4632 down down correct
CSX.US CSX Corporation 20201019 0 79.81 80.865 78.81 79.05 3108625 25.9827 down down correct
CTAS.US Cintas Corporation 20201019 0 348.07 350.06 340.01 341.32 329465 334.7542 down down correct
CTBI.US Community Trust Bancorp Inc 20201019 0 31.13 31.4999 30.49 30.57 33548 29.1757 down down correct
CTG.US Computer Task Group Incorporated 20201019 0 5.08 5.3899 5 5.02 84080 5.02 down down correct
CTHR.US Charles & Colvard Ltd 20201019 0 0.85 0.89 0.83 0.86 182400 0.86 up up correct
CTIB.US Yunhong CTI Ltd 20201019 0 1.7 1.87 1.61 1.73 637440 1.73 up up correct
CTIC.US CTI BioPharma Corp 20201019 0 3.25 3.47 3.18 3.3 1836996 3.3 up up correct
CTLP.US Cantaloupe Inc 20201019 0 8.05 8.2 8 8.16 43596 8.16 up up correct
CTMX.US CytomX Therapeutics Inc 20201019 0 6.95 7.06 6.68 6.69 517300 6.69 down down correct
CTRE.US CareTrust REIT Inc 20201019 0 18.02 18.15 17.44 17.475 290467 16.6755 down down correct
CTRM.US Castor Maritime Inc 20201019 0 0.1554 0.1598 0.1551 0.1559 468066 1.559 up up correct
CTRN.US Citi Trends Inc 20201019 0 27.94 28.4999 27.2 27.22 119825 27.22 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20201019 0 73.19 73.75 71.96 72.2 2791442 71.0888 down down correct
CTSO.US Cytosorbents Corporation 20201019 0 8.63 8.85 8.51 8.59 175933 8.59 down down correct
CTXR.US Citius Pharmaceuticals Inc 20201019 0 1.14 1.22 1.11 1.2 2761400 1.2 up up correct
CTXRW.US Citius Pharmaceuticals Inc. Warrant 20201019 0 0.2713 0.3599 0.25 0.3596 4765 0.3596 up up correct
CTXS.US Citrix Systems Inc 20201019 0 139.11 140.17 134.36 134.84 1138655 132.5946 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20201019 0 3.9189 3.9292 3.8465 3.8465 13003 3.1442 down down correct
CUE.US Cue Biopharma Inc 20201019 0 16.91 16.98 15.28 15.33 162400 15.33 down down correct
CUEN.US Cuentas Inc 20201019 0 2.67 3 2.62 2.9 2746 7.25 up up correct
CURI.US CuriosityStream Inc 20201019 0 11.49 11.49 10.77 11.02 207000 11.02 down down correct
CURIW.US CuriosityStream Inc 20201019 0 1.7 1.7 1.5357 1.55 140515 1.55 down down correct
CUTR.US Cutera Inc 20201019 0 20 20.19 19.03 19.26 132632 19.26 down down correct
CVAC.US CureVac N.V 20201019 0 53.8 54.8 52.25 53.5 304300 53.5 down down correct
CVBF.US CVB Financial Corp 20201019 0 17.96 18.1 17.59 17.6 207550 16.9987 down down correct
CVCO.US Cavco Industries Inc 20201019 0 179.01 182.56 177.06 178.94 37400 178.94 down down correct
CVCY.US Central Valley Community Bancorp 20201019 0 13.52 14.11 13.52 13.93 35725 13.5035 up up correct
CVET.US Covetrus Inc 20201019 0 26.77 27.7 26.37 27.24 1204700 27.24 up up correct
CVGI.US Commercial Vehicle Group Inc 20201019 0 5.79 6.17 5.77 6.1 162916 6.1 up down incorrect
CVGW.US Calavo Growers Inc 20201019 0 69.75 70.33 69.1 69.39 79945 66.4469 down down correct
CVLG.US Covenant Logistics Group Inc 20201019 0 18.35 18.4 17.32 17.4 91600 17.4 down down correct
CVLT.US Commvault Systems Inc 20201019 0 43.56 43.69 42.29 42.37 201440 42.37 down down correct
CVLY.US Codorus Valley Bancorp Inc 20201019 0 13.04 13.32 13.04 13.32 1991 12.866 up up correct
CVV.US CVD Equipment Corporation 20201019 0 4.8 4.8 4.19 4.22 128200 4.22 down up incorrect
CWBC.US Community West Bancshares 20201019 0 8.15 8.15 8.15 8.15 42 7.9183
CWBR.US CohBar Inc 20201019 0 0.97 0.99 0.952 0.985 525200 0.985 up up correct
CWCO.US Consolidated Water Co. Ltd 20201019 0 11.11 11.22 10.77 10.8 31992 10.5031 down up incorrect
CWST.US Casella Waste Systems Inc 20201019 0 61.28 61.66 60.08 60.34 166916 60.34 down down correct
CXDC.US China XD Plastics Company Limited 20201019 0 1.18 1.19 1.17 1.1801 9160 1.1801 up up correct
CXDO.US Crexendo Inc 20201019 0 5.5 5.765 5.45 5.58 132400 5.58 up up correct
CYAD.US Celyad Oncology SA 20201019 0 8.52 8.52 8.405 8.405 2100 8.405 down up incorrect
CYAN.US Cyanotech Corporation 20201019 0 3.07 3.07 2.95 3.01 1800 3.01 down down correct
CYBE.US CyberOptics Corporation 20201019 0 39 40.65 38.5 40.32 120520 40.32 up up correct
CYBR.US CyberArk Software Ltd 20201019 0 113.29 115.19 111.7701 112.04 253237 112.04 down down correct
CYCC.US Cyclacel Pharmaceuticals Inc 20201019 0 3.9 4.19 3.88 4.03 331429 4.03 up down incorrect
CYCN.US Cyclerion Therapeutics Inc 20201019 0 2.91 2.94 2.71 2.73 1597600 2.73 down down correct
CYRN.US Cyren Ltd 20201019 0 1 1.09 0.95 0.97 56100 0.97 down down correct
CYRX.US Cryoport Inc 20201019 0 47.17 49.34 46.69 47.21 396251 47.21 up down incorrect
CYTH.US Cyclo Therapeutics Inc 20201019 0 0.12 0.12 0.1125 0.115 574 11.5 down down correct
CYTK.US Cytokinetics Incorporated 20201019 0 16.55 16.99 16.451 16.56 770497 16.56 up up correct
CYTO.US Auris Medical Holding Ltd 20201019 0 0.985 1.02 0.9 0.945 739567 0.945 down down correct
CZNC.US Citizens & Northern Corporation 20201019 0 17.33 17.48 17.09 17.14 7160 16.1022 down down correct
CZR.US Caesars Entertainment Inc 20201019 0 54.98 55.34 53.24 53.42 2026675 53.42 down down correct
CZWI.US Citizens Community Bancorp Inc 20201019 0 7.11 7.13 7.11 7.13 603 6.9819 up up correct
DADA.US Dada Nexus Limited 20201019 0 36.82 37.3 34.5 35 1686600 35 down down correct
DAKT.US Daktronics Inc 20201019 0 4.06 4.1 3.95 3.97 148403 3.97 down down correct
DALN.US DallasNews Corporation Series A Common Stock 20201019 0 1.47 1.48 1.41 1.415 8818 5.1634 down down correct
DARE.US Daré Bioscience Inc 20201019 0 1.04 1.09 1.02 1.04 1246897 1.04
DBVT.US DBV Technologies S.A 20201019 0 1.67 1.7 1.61 1.61 102525 1.61 down down correct
DBX.US Dropbox Inc 20201019 0 20.55 20.7 19.852 19.89 3649600 19.89 down down correct
DCOM.US Dime Community Bancshares Inc 20201019 0 12.54 12.74 12.31 12.34 58194 11.7372 down down correct
DCOMP.US Dime Community Bancshares Inc 20201019 0 23.24 23.57 23.155 23.41 23900 21.8803 up down incorrect
DCPH.US Deciphera Pharmaceuticals Inc 20201019 0 59.19 60.59 58.22 58.86 413700 58.86 down down correct
DCT.US Duck Creek Technologies Inc 20201019 0 46.01 47.6865 43.3 44.12 249191 44.12 down down correct
DCTH.US Delcath Systems Inc 20201019 0 11.47 11.79 11.25 11.36 29689 11.36 down up incorrect
DDOG.US Datadog Inc 20201019 0 112.25 113.75 110.4 111.66 2858500 111.66 down down correct
DENN.US Denny's Corporation 20201019 0 10.11 10.46 10.05 10.17 1107840 10.17 up up correct
DFFN.US Diffusion Pharmaceuticals Inc 20201019 0 0.8552 0.8685 0.84 0.85 458632 0.85 down down correct
DFPH.US DFP Healthcare Acquisitions Corp 20201019 0 10.15 10.15 10.12 10.12 11700 10.12 down down correct
DFPHU.US DFP Healthcare Acquisitions Corp 20201019 0 10.54 10.55 10.45 10.5 15626 10.5 down down correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20201019 0 0.16 0.17 0.16 0.16 10025 0.16
DGICA.US Donegal Group Inc 20201019 0 14.75 14.89 14.5535 14.58 19533 13.8258 down down correct
DGII.US Digi International Inc 20201019 0 16.8 17.07 16.44 16.64 67588 16.64 down down correct
DGLY.US Digital Ally Inc 20201019 0 2.21 2.26 2.1 2.13 2414881 2.13 down up incorrect
DHC.US Diversified Healthcare Trust 20201019 0 3.45 3.48 3.22 3.22 1004843 3.1876 down down correct
DHCNI.US DHCNI 20201019 0 18.72 18.81 18.72 18.81 37400 17.7282 up up correct
DHCNL.US Diversified Healthcare Trust 20201019 0 19.88 19.88 19.5 19.62 21395 19.62 down down correct
DHIL.US Diamond Hill Investment Group Inc 20201019 0 142.6 145.3 138.3 138.3 11297 125.758 down up incorrect
DIOD.US Diodes Incorporated 20201019 0 62.88 63.495 61.945 62.22 162688 62.22 down down correct
DISCA.US Discovery Inc 20201019 0 21.16 21.2 20.13 20.2 2728009 20.2 down down correct
DISCB.US Discovery Inc 20201019 0 33.37 33.37 33.37 33.37 200 33.37
DISCK.US Discovery Inc 20201019 0 19.09 19.19 18.175 18.27 2017349 18.27 down up incorrect
DISH.US DISH Network Corporation 20201019 0 27.69 27.8 26.46 26.56 1751573 26.56 down down correct
DJCO.US Daily Journal Corporation 20201019 0 266.48 271 266.48 271 2800 271 up down incorrect
DKNG.US DraftKings Inc 20201019 0 44.43 44.97 41.7 44.58 49951441 44.58 up up correct
DLHC.US DLH Holdings Corp 20201019 0 9.45 9.8 9 9.39 34700 9.39 down down correct
DLPN.US Dolphin Entertainment Inc 20201019 0 0.73 0.8447 0.7189 0.7566 3291886 3.783 up up correct
DLTH.US Duluth Holdings Inc 20201019 0 16.66 17.08 16.13 16.19 573200 16.19 down down correct
DLTR.US Dollar Tree Inc 20201019 0 96.06 96.58 94.75 95 1312586 95 down down correct
DMAC.US DiaMedica Therapeutics Inc 20201019 0 4.65 4.65 4.44 4.575 48268 4.575 down down correct
DMLP.US Dorchester Minerals L.P 20201019 0 10.32 10.355 10.18 10.19 20748 8.9995 down down correct
DMRC.US Digimarc Corporation 20201019 0 30.35 32.3799 29.88 30.01 118767 30.01 down down correct
DMTK.US DermTech Inc 20201019 0 11.31 11.59 11.137 11.3 27600 11.3 down down correct
DNLI.US Denali Therapeutics Inc 20201019 0 45.12 45.12 42.16 42.56 504300 42.56 down down correct
DOCU.US DocuSign Inc 20201019 0 237.07 238.47 227.56 228.41 2981100 228.41 down up incorrect
DOGZ.US Dogness (International) Corporation 20201019 0 1.09 2.08 1.09 1.85 4282850 1.85 up up correct
DOMO.US Domo Inc 20201019 0 39.05 40.18 38.15 38.33 278300 38.33 down down correct
DOOO.US BRP Inc 20201019 0 57.95 58.47 57.23 57.27 40058 56.9877 down down correct
DORM.US Dorman Products Inc 20201019 0 91.59 91.705 89.88 90.04 67378 90.04 down down correct
DOX.US Amdocs Limited 20201019 0 58.81 59.235 57.39 57.42 398585 56.3694 down up incorrect
DOYU.US DouYu International Holdings Limited 20201019 0 15.45 15.9 15.13 15.88 3982400 15.88 up up correct
DPRO.US Draganfly Inc. Common Shares 20201019 0 2.3 2.3079 2.0861 2.095 58669 2.095 down down correct
DRIO.US DarioHealth Corp 20201019 0 13.5 14.46 12.9 13.19 57500 13.19 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20201019 0 50 50 50 50 0 50
DRNA.US Dicerna Pharmaceuticals Inc 20201019 0 20.38 20.67 19.85 20.05 500992 20.05 down down correct
DRRX.US DURECT Corporation 20201019 0 1.86 1.89 1.77 1.81 644400 1.81 down down correct
DRTT.US DIRTT Environmental Solutions Ltd 20201019 0 1.62 1.62 1.52 1.55 33546 1.55 down down correct
DSGX.US The Descartes Systems Group Inc 20201019 0 56 57.21 56 56.34 78287 56.34 up up correct
DSKE.US Daseke Inc 20201019 0 6.42 6.43 6.27 6.3 127000 6.3 down down correct
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20201019 0 0.21 0.22 0.205 0.22 19840 0.22 up up correct
DSPG.US DSP Group Inc 20201019 0 14.59 14.74 14.49 14.54 298031 14.54 down up incorrect
DSWL.US Deswell Industries Inc 20201019 0 2.7748 2.8 2.7701 2.8 5093 2.6086 up up correct
DTEA.US DAVIDsTEA Inc 20201019 0 1.12 1.125 1.03 1.1 236100 1.1 down down correct
DTIL.US Precision BioSciences Inc 20201019 0 6.91 6.92 6.54 6.58 397300 6.58 down down correct
DTSS.US Datasea Inc 20201019 0 3.5 3.68 3.5 3.65 133426 3.65 up up correct
DTST.US Data Storage Corporation 20201019 0 0.147 0.1617 0.147 0.1616 3422 0.1616 up up correct
DUO.US Fangdd Network Group Ltd 20201019 0 6.927 6.98 6.8 6.865 20831 6.865 down down correct
DUOT.US Duos Technologies Group Inc 20201019 0 4.19 4.2117 3.8 3.95 12065 3.95 down down correct
DVAX.US Dynavax Technologies Corporation 20201019 0 4.47 4.4722 4.22 4.26 2607679 4.26 down down correct
DVCR.US Diversicare Healthcare Services Inc 20201019 0 2.14 2.15 2.14 2.15 19100 2.15 up up correct
DWSN.US Dawson Geophysical Company 20201019 0 2.2 2.2 1.97 2.01 38300 2.01 down down correct
DXCM.US DexCom Inc 20201019 0 403.61 410 395.02 397.5 943442 397.5 down up incorrect
DXLG.US Destination XL Group Inc. Common Stock 20201019 0 0.26 0.2989 0.257 0.2641 1220252 0.2641 up up correct
DXPE.US DXP Enterprises Inc 20201019 0 17.49 17.52 16.96 16.97 44900 16.97 down down correct
DXYN.US The Dixie Group Inc 20201019 0 0.88 0.9 0.85 0.86 45100 0.86 down down correct
DYAI.US Dyadic International Inc 20201019 0 6.89 7.4 6.86 7.24 83716 7.24 up up correct
DYN.US Dyne Therapeutics Inc 20201019 0 17.43 17.66 15.6 17.15 429030 17.15 down up incorrect
DYNT.US Dynatronics Corporation 20201019 0 0.72 0.73 0.7 0.7 58200 0.7 down down correct
DZSI.US DZS Inc 20201019 0 9.93 10.18 9.68 9.83 16880 9.83 down down correct
EA.US Electronic Arts Inc 20201019 0 133.14 133.89 129.51 129.87 1454331 129.0558 down down correct
EAR.US Eargo Inc 20201019 0 34.1 38.5 33.25 35.07 1020300 35.07 up up correct
EAST.US Eastside Distilling Inc 20201019 0 1.26 1.3 1.195 1.226 90500 1.226 down down correct
EBAY.US eBay Inc 20201019 0 56.43 56.9 53.92 54.32 6721190 53.5545 down down correct
EBAYL.US eBay Inc. NT 56 20201019 0 25.52 25.56 25.46 25.56 75411 25.1925 up up correct
EBC.US Eastern Bankshares Inc 20201019 0 11.92 11.94 11.74 11.89 5884300 11.7108 down down correct
EBIX.US Ebix Inc 20201019 0 21.07 21.1699 19.21 19.21 330337 18.9649 down down correct
EBMT.US Eagle Bancorp Montana Inc 20201019 0 19.89 19.89 19.57 19.7 4832 19.2144 down down correct
EBON.US Ebang International Holdings Inc 20201019 0 9.34 9.69 9.06 9.2 865800 9.2 down down correct
EBSB.US Meridian Bancorp Inc 20201019 0 11.82 11.85 11.61 11.66 121289 11.4227 down down correct
EBTC.US Enterprise Bancorp Inc 20201019 0 22.7 22.7 21.83 21.83 3832 21.1947 down down correct
ECHO.US Echo Global Logistics Inc 20201019 0 28.04 28.68 27.56 27.72 123649 27.72 down down correct
ECOL.US US Ecology Inc 20201019 0 34.125 34.26 33.17 33.33 187600 33.33 down down correct
ECOLW.US US Ecology Inc 20201019 0 6.54 6.89 6 6.73 27614 6.73 up up correct
ECOR.US electroCore Inc 20201019 0 1.77 1.778 1.66 1.73 309743 1.73 down down correct
ECPG.US Encore Capital Group Inc 20201019 0 41.36 41.42 39.92 40.07 157547 40.07 down up incorrect
EDAP.US EDAP TMS S.A 20201019 0 4.66 4.75 4.61 4.73 139862 4.73 up up correct
EDIT.US Editas Medicine Inc 20201019 0 34.01 34.56 33.32 33.46 706200 33.46 down down correct
EDRY.US EuroDry Ltd 20201019 0 4.09 4.28 3.86 3.97 26400 3.97 down down correct
EDSA.US Edesa Biotech Inc 20201019 0 9.2 10.13 7.25 7.71 2263700 7.71 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20201019 0 3.31 3.31 3.1 3.16 45400 3.16 down down correct
EDUC.US Educational Development Corporation 20201019 0 17.99 18.5999 17.4 17.85 89110 17.1311 down down correct
EEFT.US Euronet Worldwide Inc 20201019 0 94.26 95.59 93.24 93.79 369694 93.79 down down correct
EFOI.US Energy Focus Inc 20201019 0 8.17 8.3304 7.63 7.69 94247 7.69 down up incorrect
EFSC.US Enterprise Financial Services Corp 20201019 0 30.52 30.79 29.62 29.69 70380 29.0718 down down correct
EGAN.US eGain Corporation 20201019 0 17.34 19.72 17.33 18.97 878113 18.97 up down incorrect
EGBN.US Eagle Bancorp Inc 20201019 0 29.68 29.78 29.1501 29.31 75033 28.651 down down correct
EGLE.US Eagle Bulk Shipping Inc 20201019 0 16.49 16.8 16.2 16.22 23269 15.4084 down down correct
EGLX.US Enthusiast Gaming Holdings Inc 20201019 0 1.1996 1.21 1.18 1.2 5807 1.2 up up correct
EGRX.US Eagle Pharmaceuticals Inc 20201019 0 46.28 47.1 45.68 45.91 129053 45.91 down down correct
EH.US EHang Holdings Limited 20201019 0 9.15 9.15 8.8 9.04 83200 9.04 down down correct
EHTH.US eHealth Inc 20201019 0 82.28 83.99 81.5 82.69 545642 82.69 up down incorrect
EIGR.US Eiger BioPharmaceuticals Inc 20201019 0 10.57 10.62 10.07 10.14 489300 10.14 down down correct
EIOAX.US EIOAX 20201019 0 9.31 9.31 9.31 9.31 0 9.1261
EIOMX.US EIOMX 20201019 0 9.22 9.22 9.22 9.22 0 8.9928
EKSO.US Ekso Bionics Holdings Inc 20201019 0 4.76 4.9916 4.58 4.58 38591 4.58 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20201019 0 17.8 17.99 17.005 17.2601 10089 17.2601 down down correct
ELMS.US Forum Merger III Corp 20201019 0 9.9 9.9 9.77 9.83 67975 9.83 down down correct
ELMSW.US Electric Last Mile Solutions Inc 20201019 0 10.43 10.43 10.3 10.33 33000 10.33 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20201019 0 2.79 2.88 2.76 2.79 20846 2.79
ELSE.US Electro 20201019 0 4.06 4.18 3.8 3.92 77351 3.92 down down correct
ELTK.US Eltek Ltd 20201019 0 5.06 5.32 4.91 5 77310 5 down down correct
EMCF.US Emclaire Financial Corp 20201019 0 23.21 24.0607 23.21 24.005 1122 22.7175 up up correct
EMKR.US EMCORE Corporation 20201019 0 3.38 3.38 3.29 3.31 322312 3.31 down down correct
EML.US The Eastern Company 20201019 0 22.2001 22.203 21.2 21.2 6878 20.7647 down up incorrect
ENDP.US Endo International plc 20201019 0 4.95 5.8578 4.86 5.64 10180830 5.64 up up correct
ENG.US ENGlobal Corporation 20201019 0 0.9 0.93 0.9 0.9 320600 0.9
ENLV.US Enlivex Therapeutics Ltd 20201019 0 14 14 13.3 13.38 297877 13.38 down up incorrect
ENOB.US Enochian Biosciences Inc 20201019 0 3.38 3.5 3.33 3.36 25979 3.36 down down correct
ENPH.US Enphase Energy Inc 20201019 0 111.485 118.05 110.825 114.69 3303933 114.69 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20201019 0 10.5101 10.5101 10.5101 10.5101 103 10.5101
ENSG.US The Ensign Group Inc 20201019 0 58.64 58.87 56.71 57.2 176198 57.0525 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20201019 0 44.77 44.98 43.0659 43.51 107630 43.51 down down correct
ENTG.US Entegris Inc 20201019 0 82.05 82.8 80.74 81.02 1026921 80.7184 down down correct
ENTX.US Entera Bio Ltd 20201019 0 1.11 1.13 1.1 1.11 19400 1.11
ENTXW.US Entera Bio Ltd. WT EXP 062723 20201019 0 0.11 0.12 0.11 0.12 6000 0.12 up up correct
ENVB.US Enveric Biosciences Inc 20201019 0 1.45 1.5 1.35 1.48 230970 5.92 up up correct
EOLS.US Evolus Inc 20201019 0 4.18 4.38 4.13 4.19 201700 4.19 up down incorrect
EPAY.US Bottomline Technologies (de) Inc 20201019 0 43.24 44.015 42.345 42.41 122511 42.41 down down correct
EPIX.US ESSA Pharma Inc 20201019 0 6.71 6.92 6.34 6.48 33500 6.48 down down correct
EPSN.US Epsilon Energy Ltd 20201019 0 3.15 3.24 3.14 3.16 4887 3.16 up up correct
EPZM.US Epizyme Inc 20201019 0 13.48 13.85 13.35 13.69 1474701 13.69 up up correct
EQ.US Equillium Inc 20201019 0 6.15 6.15 5.8 5.85 112812 5.85 down down correct
EQBK.US Equity Bancshares Inc 20201019 0 15.81 16.05 15.1 15.75 10086 15.7133 down down correct
EQIX.US Equinix Inc. (REIT) 20201019 0 820.14 822.77 808.35 810 283995 794.7886 down down correct
EQOS.US Diginex Limited 20201019 0 7.67 8.01 7.65 8.01 65765 8.01 up up correct
ERES.US East Resources Acquisition Company 20201019 0 9.75 9.75 9.72 9.75 9200 9.75
ERESU.US East Resources Acquisition Company 20201019 0 10.04 10.1 10.04 10.053 2300 10.053 up up correct
ERESW.US East Resources Acquisition Company 20201019 0 0.59 0.6222 0.52 0.54 51115 0.54 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20201019 0 11.02 11.1288 10.9 10.94 12575080 10.7303 down down correct
ERIE.US Erie Indemnity Company 20201019 0 229.75 231.0025 225.6205 225.74 31800 219.5033 down down correct
ERII.US Energy Recovery Inc 20201019 0 9.29 9.38 9.17 9.2 225355 9.2 down down correct
ERYP.US ERYTECH Pharma S.A 20201019 0 6.449 6.449 5.69 5.69 4300 5.69 down up incorrect
ESBK.US Elmira Savings Bank 20201019 0 10.64 10.64 10.64 10.64 482 10.1186
ESCA.US Escalade Incorporated 20201019 0 20.5 21.26 20.5 20.79 47801 20.1115 up up correct
ESEA.US Euroseas Ltd 20201019 0 3.17 3.37 2.97 3.21 207500 3.21 up down incorrect
ESGR.US Enstar Group Limited 20201019 0 172.26 173.77 169.75 170.28 27300 170.28 down down correct
ESGRO.US Enstar Group Limited 20201019 0 26.31 26.4 26.21 26.21 22685 24.1862 down down correct
ESGRP.US Enstar Group Limited 20201019 0 26.37 26.52 26.2 26.23 29763 24.3027 down down correct
ESLT.US Elbit Systems Ltd 20201019 0 119.47 119.71 118.31 118.5 16841 116.6424 down up incorrect
ESPR.US Esperion Therapeutics Inc 20201019 0 35.22 35.22 33.59 33.95 532628 33.95 down down correct
ESQ.US Esquire Financial Holdings Inc 20201019 0 16.75 16.75 16.08 16.08 1800 16.08 down down correct
ESSA.US ESSA Bancorp Inc 20201019 0 13.14 13.383 13.02 13.02 7685 12.5636 down down correct
ESSC.US East Stone Acquisition Corporation 20201019 0 9.8 9.8 9.8 9.8 101 9.8
ESSCR.US East Stone Acquisition Corporation 20201019 0 0.2102 0.23 0.2102 0.22 3200 0.22 up up correct
ESSCU.US East Stone Acquisition Corporation 20201019 0 10.14 10.5 10.14 10.21 6700 10.21 up down incorrect
ESSCW.US East Stone Acquisition Corporation 20201019 0 0.15 0.15 0.1426 0.15 31371 0.15
ESTA.US Establishment Labs Holdings Inc 20201019 0 18.24 18.9 17.7 18.27 29000 18.27 up up correct
ESXB.US Community Bankers Trust Corporation 20201019 0 5.16 5.24 5.07 5.14 20021 4.9592 down down correct
ET.US PE 20201019 0 21.15 21.15 20.52 20.65 26404 19.359 down down correct
ETAC.US E.Merge Technology Acquisition Corp 20201019 0 9.78 9.8 9.749 9.76 19000 9.76 down down correct
ETACU.US E.Merge Technology Acquisition Corp 20201019 0 10.05 10.05 10.05 10.05 600 10.05
ETACW.US E.Merge Technology Acquisition Corp 20201019 0 0.95 0.95 0.94 0.945 26313 0.945 down down correct
ETNB.US 89bio Inc 20201019 0 25.58 27 24.83 25.23 462700 25.23 down down correct
ETON.US Eton Pharmaceuticals Inc 20201019 0 8.07 8.39 7.99 8.31 687500 8.31 up up correct
ETSY.US Etsy Inc 20201019 0 148.75 151.8 146.36 148.37 2326264 148.37 down down correct
ETTX.US Entasis Therapeutics Holdings Inc 20201019 0 2.19 2.19 2.04 2.11 1750831 2.11 down up incorrect
EVBG.US Everbridge Inc 20201019 0 126.23 129.7 126.23 127.82 273118 127.82 up up correct
EVER.US EverQuote Inc 20201019 0 36.67 37.78 36.38 36.46 281700 36.46 down down correct
EVFM.US Evofem Biosciences Inc 20201019 0 2.85 2.93 2.74 2.82 2005539 2.82 down down correct
EVGN.US Evogene Ltd 20201019 0 3.83 3.97 3.58 3.58 541800 3.58 down down correct
EVK.US Ever 20201019 0 1.07 1.65 1.05 1.28 419296 1.28 up up correct
EVLO.US Evelo Biosciences Inc 20201019 0 5.03 5.03 4.31 4.46 157200 4.46 down up incorrect
EVOK.US Evoke Pharma Inc 20201019 0 4.67 4.67 4.46 4.5 123100 4.5 down down correct
EVOL.US Evolving Systems Inc 20201019 0 1.1 1.1 1.08 1.09 13600 1.09 down down correct
EVOP.US EVO Payments Inc 20201019 0 24.69 24.92 23.47 23.49 180086 23.49 down up incorrect
EWBC.US East West Bancorp Inc 20201019 0 37.07 37.57 36.59 36.66 694303 35.7273 down down correct
EXAS.US Exact Sciences Corporation 20201019 0 104.035 107.37 103.4 107.14 1060596 107.14 up up correct
EXC.US Exelon Corporation 20201019 0 41.87 42.285 41.8 41.86 8246954 40.1145 down down correct
EXEL.US Exelixis Inc 20201019 0 23.74 23.74 22.43 22.57 2171400 22.57 down up incorrect
EXLS.US ExlService Holdings Inc 20201019 0 72.8 73.99 72.28 72.44 149525 72.44 down up incorrect
EXPD.US Expeditors International of Washington Inc 20201019 0 93.68 93.9 92.25 92.56 965842 91.1731 down down correct
EXPE.US Expedia Group Inc 20201019 0 91.87 93.13 91.45 92.14 2078524 92.14 up up correct
EXPI.US eXp World Holdings Inc 20201019 0 57.05 59.4899 56.75 57.25 557507 28.5763 up up correct
EXPO.US Exponent Inc 20201019 0 74.66 74.97 72.865 73.05 152561 72.3157 down down correct
EXTR.US Extreme Networks Inc 20201019 0 4.47 4.5 4.39 4.41 700300 4.41 down down correct
EYE.US National Vision Holdings Inc 20201019 0 41.12 42.09 40.7 41.24 314600 41.24 up down incorrect
EYEG.US EyeGate Pharmaceuticals Inc 20201019 0 3.76 3.76 3.62 3.73 38882 3.73 down down correct
EYEN.US Eyenovia Inc 20201019 0 3.73 3.79 3.51 3.66 424400 3.66 down down correct
EYES.US Second Sight Medical Products Inc 20201019 0 0.86 0.878 0.81 0.8699 153600 0.8699 up up correct
EYESW.US Second Sight Medical Products Inc. Warrants 20201019 0 0.0532 0.072 0.0532 0.072 20100 0.072 up down incorrect
EYPT.US EyePoint Pharmaceuticals Inc 20201019 0 0.5 0.52 0.4813 0.491 1754182 4.91 down down correct
EZPW.US EZCORP Inc 20201019 0 5.27 5.345 5.13 5.14 463450 5.14 down up incorrect
FAMI.US Farmmi Inc 20201019 0 1 1.22 1 1.16 10098000 1.16 up up correct
FANG.US Diamondback Energy Inc 20201019 0 29.68 29.685 28.01 28.04 4017748 27.1454 down up incorrect
FANH.US Fanhua Inc 20201019 0 16.74 17.5 16.66 16.78 35374 15.4619 up down incorrect
FARM.US Farmer Bros. Co 20201019 0 4.67 4.67 4.34 4.37 74760 4.37 down down correct
FARO.US FARO Technologies Inc 20201019 0 64.87 65.43 64.2 64.42 48397 64.42 down down correct
FAST.US Fastenal Company 20201019 0 45.23 45.3698 44.2 44.43 4116612 42.8903 down down correct
FAT.US FAT Brands Inc 20201019 0 5.45 5.9 5.45 5.6 29401 5.3441 up up correct
FATBP.US FAT Brands Inc 20201019 0 15.48 15.7 15 15.7 4500 13.9399 up up correct
FATBW.US FAT Brands Inc 20201019 0 1.35 1.36 1.23 1.35 3750 1.35
FATE.US Fate Therapeutics Inc 20201019 0 49.12 49.6599 47.2 47.52 1622178 47.52 down down correct
FB.US Meta Platforms Inc. 20201019 0 265.53 268.55 259.88 261.4 13586960 261.4 down down correct
FBIO.US Fortress Biotech Inc 20201019 0 2.8 2.81 2.6 2.62 1644500 2.62 down down correct
FBIOP.US Fortress Biotech Inc 20201019 0 18.75 18.75 18.61 18.664 2182 16.62 down down correct
FBIZ.US First Business Financial Services Inc 20201019 0 16.925 16.925 16.82 16.82 1284 16.2077 down down correct
FBMS.US The First Bancshares Inc 20201019 0 23.42 23.96 22.855 23.46 26015 22.9922 up up correct
FBNC.US First Bancorp 20201019 0 23.02 23.175 22.58 22.67 108542 22.2314 down down correct
FBRX.US Forte Biosciences Inc 20201019 0 38.58 38.58 34.945 35.56 55050 35.56 down down correct
FCAP.US First Capital Inc 20201019 0 55.9709 57.51 55.9709 57.51 437 55.9989 up up correct
FCBC.US First Community Bankshares Inc 20201019 0 19.68 19.72 19 19 44705 18.0928 down up incorrect
FCCO.US First Community Corporation 20201019 0 13.7 14.16 13.7 13.9 6568 13.4388 up up correct
FCCY.US 1st Constitution Bancorp 20201019 0 12.4 12.4562 12.15 12.25 33533 11.9354 down up incorrect
FCEL.US FuelCell Energy Inc 20201019 0 2.35 2.4381 2.29 2.32 11031360 2.32 down down correct
FCFS.US FirstCash Inc 20201019 0 60.06 60.905 59.8 60.05 429309 58.8661 down down correct
FCNCA.US First Citizens BancShares Inc 20201019 0 394 422.62 394 407.52 263039 406.2744 up up correct
FCNCP.US First Citizens BancShares Inc 20201019 0 27.01 27.04 26.48 26.65 46100 25.0222 down down correct
FCRD.US First Eagle Alternative Capital BDC Inc 20201019 0 2.52 2.54 2.51 2.51 18600 2.2313 down down correct
FCREX.US FCREX 20201019 0 12.43 12.43 12.43 12.43 0 11.6252
FCRIX.US FCRIX 20201019 0 12.46 12.46 12.46 12.46 0 11.6164
FCRUX.US FCRUX 20201019 0 12.41 12.41 12.41 12.41 0 12.41
FDBC.US Fidelity D & D Bancorp Inc 20201019 0 48.96 51 45 47.85 2403 46.525 down up incorrect
FDUS.US Fidus Investment Corporation 20201019 0 10.22 10.3699 10.16 10.3 110829 9.1652 up up correct
FDUSG.US FDUSG 20201019 0 24.9 25 24.89 24.9 2500 23.6151
FDUSZ.US Fidus Investment Corporation 20201019 0 25.29 25.39 25.168 25.39 2500 23.5899 up up correct
FEIM.US Frequency Electronics Inc 20201019 0 9.75 10.0412 9.75 9.88 5348 9.88 up up correct
FELE.US Franklin Electric Co. Inc 20201019 0 63.91 64.49 62.24 62.41 163788 61.7277 down down correct
FENC.US Fennec Pharmaceuticals Inc 20201019 0 7.66 7.7204 7.22 7.25 126942 7.25 down down correct
FEYE.US Mandiant Inc 20201019 0 14.18 14.37 13.905 14.02 3011087 14.02 down down correct
FFBC.US First Financial Bancorp 20201019 0 13.71 13.75 13.37 13.41 194261 12.7266 down down correct
FFBW.US FFBW Inc 20201019 0 9.25 9.35 9.2 9.29 6807 9.29 up up correct
FFHL.US Fuwei Films (Holdings) Co. Ltd 20201019 0 4.4084 4.5299 4.13 4.39 78263 4.39 down down correct
FFIC.US Flushing Financial Corporation 20201019 0 12.255 12.255 11.6407 11.66 58668 11.1053 down up incorrect
FFIE.US Faraday Future Intelligent Electric Inc 20201019 0 9.73 9.78 9.73 9.73 80200 9.73
FFIN.US First Financial Bankshares Inc 20201019 0 30.27 30.52 29.4 29.45 251725 28.993 down down correct
FFIV.US F5 Networks Inc 20201019 0 132.94 134.18 132.01 132.28 491136 132.28 down down correct
FFNW.US First Financial Northwest Inc 20201019 0 9.34 9.5082 9.32 9.35 13853 9.0001 up up correct
FFWM.US First Foundation Inc 20201019 0 15.01 15.15 14.8878 14.99 100713 14.6979 down down correct
FGBI.US First Guaranty Bancshares Inc 20201019 0 13.99 14.06 13.8 14 2512 12.2053 up down incorrect
FGEN.US FibroGen Inc 20201019 0 46.4 46.78 45.46 45.76 524987 45.76 down down correct
FGF.US FG Financial Group Inc 20201019 0 3.18 3.18 3.18 3.18 789 3.18
FGFPP.US FG Financial Group Inc 20201019 0 23.99 23.99 23.99 23.99 100 21.6964
FHB.US First Hawaiian Inc 20201019 0 15.7 15.82 15.32 15.33 1009239 14.5839 down down correct
FIBK.US First Interstate BancSystem Inc 20201019 0 35.93 36.11 35.38 35.45 176676 33.7565 down down correct
FINW.US FinWise Bancorp Common Stock 20201019 0 162.86 162.86 162.86 162.86 0 162.86
FISI.US Financial Institutions Inc 20201019 0 16.01 16.39 16.01 16.05 35282 15.3223 up up correct
FISV.US Fiserv Inc 20201019 0 101.36 101.52 98.46 98.74 3800246 98.74 down down correct
FITB.US Fifth Third Bancorp 20201019 0 23.4 23.56 23.02 23.045 3832207 22.3382 down down correct
FITBI.US Fifth Third Bancorp 20201019 0 28.33 28.48 28 28.43 45547 26.8387 up up correct
FITBO.US Fifth Third Bancorp 20201019 0 26.48 26.48 26.3 26.39 13000 25.2106 down down correct
FITBP.US Fifth Third Bancorp 20201019 0 26.38 26.38 26.31 26.31 4900 24.8842 down down correct
FIVE.US Five Below Inc 20201019 0 138.86 141.39 135.52 136.36 569427 136.36 down down correct
FIVN.US Five9 Inc 20201019 0 146.83 148.96 143.79 145.23 332005 145.23 down down correct
FIXX.US Homology Medicines Inc 20201019 0 10.85 11.1 10.5 10.67 330100 10.67 down down correct
FIZZ.US National Beverage Corp 20201019 0 83.45 84.95 83.2558 84.48 472012 37.3697 up down incorrect
FKWL.US Franklin Wireless Corp 20201019 0 17.05 17.05 17 17 14872 17 down up incorrect
FLDM.US Fluidigm Corporation 20201019 0 7.49 7.68 7 7.15 4912183 7.15 down down correct
FLEX.US Flex Ltd 20201019 0 14.17 15.28 14.11 14.59 13021040 14.59 up up correct
FLGT.US Fulgent Genetics Inc 20201019 0 36.1 37.85 35.885 36.82 650600 36.82 up down incorrect
FLIC.US The First of Long Island Corporation 20201019 0 16.23 16.3 16.06 16.17 25410 15.5669 down up incorrect
FLL.US Full House Resorts Inc 20201019 0 2.95 3.03 2.81 2.9 426600 2.9 down down correct
FLMN.US Falcon Minerals Corporation 20201019 0 2.57 2.58 2.48 2.48 42099 2.1762 down down correct
FLMNW.US Falcon Minerals Corporation WT EXP 072122 20201019 0 0.0976 0.0977 0.0976 0.0976 6000 0.0976
FLNT.US Fluent Inc 20201019 0 2.5 2.58 2.42 2.44 74700 2.44 down down correct
FLUX.US Flux Power Holdings Inc 20201019 0 9.69 9.8603 8.37 9.24 434134 9.24 down down correct
FLWS.US 1 20201019 0 29.17 29.6599 28.12 28.21 1205021 28.21 down down correct
FLXN.US Flexion Therapeutics Inc 20201019 0 13.5 13.57 13 13.08 244971 13.08 down down correct
FLXS.US Flexsteel Industries Inc 20201019 0 26.5 26.8 25.99 26.03 20717 25.4815 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20201019 0 19.91 20.25 19.89 20.09 5132 19.3814 up up correct
FMBH.US First Mid Bancshares Inc 20201019 0 26.9 26.9 26.3848 26.53 6700 25.6474 down down correct
FMBI.US First Midwest Bancorp Inc 20201019 0 12.05 12.19 11.83 11.85 292356 11.4148 down up incorrect
FMBIO.US First Midwest Bancorp Inc 20201019 0 27.75 27.75 27.62 27.74 26700 25.6488 down down correct
FMBIP.US First Midwest Bancorp Inc 20201019 0 27.45 27.6256 27.44 27.58 21848 25.4921 up up correct
FMNB.US Farmers National Banc Corp 20201019 0 11.49 11.65 11.44 11.5 14719 11.093 up up correct
FMTX.US Forma Therapeutics Holdings Inc 20201019 0 50.57 52.747 48.06 48.51 125000 48.51 down down correct
FNCB.US FNCB Bancorp Inc 20201019 0 5.689 5.9999 5.6 5.6 3272 5.3687 down down correct
FNHC.US FedNat Holding Company 20201019 0 5.8 5.98 5.68 5.73 205540 5.6499 down down correct
FNKO.US Funko Inc 20201019 0 6.15 6.28 6.09 6.17 227800 6.17 up up correct
FNLC.US The First Bancorp Inc 20201019 0 23.5 23.655 22.66 23.04 4217 22.0395 down down correct
FNWB.US First Northwest Bancorp 20201019 0 11 11.05 10.98 10.98 5128 10.7787 down down correct
FNWD.US Finward Bancorp Common Stock 20201019 0 32 32 32 32 100 31.0453
FOCS.US Focus Financial Partners Inc 20201019 0 39.55 40.59 38.46 38.61 258400 38.61 down down correct
FOLD.US Amicus Therapeutics Inc 20201019 0 17.34 17.52 16.76 16.85 2178011 16.85 down down correct
FONR.US FONAR Corporation 20201019 0 21.1 21.49 20.75 21.14 6977 21.14 up up correct
FORD.US Forward Industries Inc 20201019 0 1.62 1.654 1.51 1.53 602368 1.53 down down correct
FORM.US FormFactor Inc 20201019 0 29.4 29.73 29.0901 29.38 558300 29.38 down down correct
FORR.US Forrester Research Inc 20201019 0 37.97 38.45 37.22 37.27 32300 37.27 down down correct
FORTY.US Formula Systems (1985) Ltd 20201019 0 85.2 85.2 85.2 85.2 457 83.9317
FOSL.US Fossil Group Inc 20201019 0 5.7 5.88 5.59 5.62 1146403 5.62 down down correct
FOX.US Fox Corporation 20201019 0 27.19 27.25 26.2 26.25 833242 25.9166 down down correct
FOXA.US Fox Corporation 20201019 0 27.09 27.11 25.97 26.02 3741377 25.7111 down down correct
FOXF.US Fox Factory Holding Corp 20201019 0 87.71 89.2 85.49 85.73 221123 85.73 down down correct
FPAY.US FlexShopper Inc 20201019 0 1.85 1.8551 1.72 1.74 42455 1.74 down down correct
FRAF.US Franklin Financial Services Corporation 20201019 0 23.4178 23.4178 22.39 22.39 3276 21.2239 down up incorrect
FRBA.US First Bank 20201019 0 6.94 7.005 6.92 6.94 4426 6.8379
FRBK.US Republic First Bancorp Inc 20201019 0 2.24 2.25 2.21 2.24 70600 2.24
FREE.US Whole Earth Brands Inc 20201019 0 8.08 8.5 8.08 8.25 425600 8.25 up up correct
FREEW.US FREEW 20201019 0 0.88 0.9001 0.8307 0.85 62341 0.85 down down correct
FREQ.US Frequency Therapeutics Inc 20201019 0 22.09 22.25 21.04 21.22 73200 21.22 down down correct
FRG.US Franchise Group Inc 20201019 0 26.15 26.44 25.26 25.29 79300 24.1804 down down correct
FRGAP.US Franchise Group Inc 20201019 0 25.07 25.07 24.95 24.95 3500 23.2085 down down correct
FRGI.US Fiesta Restaurant Group Inc 20201019 0 10.46 10.65 10.19 10.25 71315 10.25 down down correct
FRHC.US Freedom Holding Corp 20201019 0 28.45 28.81 28.3 28.35 387910 28.35 down down correct
FRLN.US Freeline Therapeutics Holdings plc 20201019 0 16.05 16.12 15.95 16.12 1911 16.12 up up correct
FRME.US First Merchants Corporation 20201019 0 25.32 25.44 24.84 24.89 210199 24.0542 down down correct
FROG.US JFrog Ltd 20201019 0 80 86.99 77.31 78.14 1638285 78.14 down down correct
FROPX.US FROPX 20201019 0 17.55 17.55 17.55 17.55 0 15.6337
FRPH.US FRP Holdings Inc 20201019 0 40.9 40.91 40 40.63 22000 40.63 down up incorrect
FRPT.US Freshpet Inc 20201019 0 125.39 126.6 123.915 124.08 144661 124.08 down down correct
FRST.US Primis Financial Corp 20201019 0 9.83 9.86 9.76 9.79 21669 9.4316 down up incorrect
FRSX.US Foresight Autonomous Holdings Ltd 20201019 0 1.04 1.04 0.95 0.99 1031700 0.99 down down correct
FRTA.US Forterra Inc 20201019 0 16.15 16.305 15.56 15.7 997900 15.7 down down correct
FSBW.US FS Bancorp Inc 20201019 0 46.3 47.31 46.2 46.2 7185 22.6642 down down correct
FSEA.US First Seacoast Bancorp 20201019 0 8.04 8.04 8.04 8.04 100 8.04
FSFG.US First Savings Financial Group Inc 20201019 0 53.6 53.6 53.6 53.6 404 17.5334
FSLR.US First Solar Inc 20201019 0 84.17 87.44 82.85 83.43 3224446 83.43 down down correct
FSTR.US L.B. Foster Company 20201019 0 15 15.4583 14.81 15 33032 15
FSTX.US F 20201019 0 1.3728 1.4 1.34 1.4 19280 5.6 up down incorrect
FSV.US FirstService Corporation 20201019 0 136.07 136.472 134.47 134.66 39219 134.0543 down down correct
FTDR.US Frontdoor Inc 20201019 0 42.41 42.66 40.84 41.1 326900 41.1 down down correct
FTEK.US Fuel Tech Inc 20201019 0 0.834 0.845 0.7962 0.7962 15463 0.7962 down down correct
FTFT.US Future FinTech Group Inc 20201019 0 2.29 2.4 2.28 2.4 143895 2.4 up up correct
FTHM.US Fathom Holdings Inc 20201019 0 21.89 22.372 20.145 20.145 75400 20.145 down down correct
FTNT.US Fortinet Inc 20201019 0 130.83 133.505 128.58 128.82 649844 128.82 down down correct
FTRP.US Field Trip Health Ltd. Common Shares 20201019 0 2.14 2.19 2.13 2.1385 6992 2.1385 down up incorrect
FULC.US Fulcrum Therapeutics Inc 20201019 0 10.87 11.03 10.46 10.61 216766 10.61 down up incorrect
FULT.US Fulton Financial Corporation 20201019 0 10.33 10.41 10.14 10.14 743110 9.7012 down down correct
FUNC.US First United Corporation 20201019 0 13.56 13.56 13.01 13.04 2000 12.6136 down down correct
FUND.US Sprott Focus Trust Inc 20201019 0 6.2498 6.27 6.17 6.19 45379 5.4907 down down correct
FUSB.US First US Bancshares Inc 20201019 0 7.65 7.65 7.65 7.65 76 7.5379
FUSN.US Fusion Pharmaceuticals Inc 20201019 0 12.63 12.63 12.16 12.18 13024 12.18 down down correct
FUTU.US Futu Holdings Limited 20201019 0 31.07 32.25 30.68 30.96 1036700 30.96 down up incorrect
FUV.US Arcimoto Inc 20201019 0 6.78 6.85 6.25 6.3 607230 6.3 down down correct
FVCB.US FVCBankcorp Inc 20201019 0 12 12.5 11.89 11.89 6100 11.89 down down correct
FVE.US Five Star Senior Living Inc 20201019 0 4.94 4.98 4.82 4.85 25500 4.85 down down correct
FWBI.US First Wave BioPharma Inc 20201019 0 0.77 0.78 0.7599 0.7759 82209 0.7759 up up correct
FWONA.US Formula One Group 20201019 0 33.44 33.98 32.62 32.65 120500 32.65 down down correct
FWONK.US Formula One Group 20201019 0 36.44 36.63 35.4 35.53 342739 35.53 down down correct
FWRD.US Forward Air Corporation 20201019 0 62.6 63.09 61.56 61.865 203880 61.1353 down up incorrect
FXNC.US First National Corporation 20201019 0 13.81 14 13.73 14 1422 13.5737 up up correct
GABC.US German American Bancorp Inc 20201019 0 29.57 29.81 29.27 29.52 35908 28.7193 down down correct
GAIA.US Gaia Inc 20201019 0 11.37 11.39 11.25 11.3 19231 11.3 down up incorrect
GAIN.US Gladstone Investment Corporation 20201019 0 9.05 9.05 8.9 8.94 113513 8.1473 down down correct
GALT.US Galectin Therapeutics Inc 20201019 0 2.79 2.85 2.72 2.73 144400 2.73 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20201019 0 8.25 8.25 7.86 7.89 1491 7.89 down down correct
GAN.US GAN Limited 20201019 0 16.54 16.92 15.75 15.89 780793 15.89 down down correct
GASS.US StealthGas Inc 20201019 0 2.65 2.74 2.65 2.73 65100 2.73 up down incorrect
GBCI.US Glacier Bancorp Inc 20201019 0 35.12 35.465 34.63 34.66 204018 33.5427 down down correct
GBDC.US Golub Capital BDC Inc 20201019 0 13.45 13.47 13.18 13.2 314661 11.9779 down down correct
GBIO.US Generation Bio Co 20201019 0 25.07 26.655 24.31 24.63 90700 24.63 down up incorrect
GBLI.US Global Indemnity Group LLC 20201019 0 22.6 22.89 22.225 22.6 52951 21.6003
GBLIL.US Global Indemnity Limited SUB NT 47 20201019 0 26.08 26.08 25.8127 25.9 7624 24.0319 down up incorrect
GBT.US Global Blood Therapeutics Inc 20201019 0 63.27 63.65 60.8 61.19 524800 61.19 down down correct
GCBC.US Greene County Bancorp Inc 20201019 0 22.78 22.78 22.4249 22.45 1070 21.9581 down up incorrect
GCMG.US GCM Grosvenor Inc 20201019 0 10.35 10.38 10.33 10.34 214800 10.0516 down down correct
GCREX.US Griffin Institutional Access Real Estate 20201019 0 23.99 23.99 23.99 23.99 0 22.4651
GDEN.US Golden Entertainment Inc 20201019 0 13.47 13.72 12.8469 13.01 210913 13.01 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20201019 0 9.69 9.69 9.68 9.68 545000 9.68 down up incorrect
GDRX.US GoodRx Holdings Inc 20201019 0 52.09 52.198 49.95 50.14 1854200 50.14 down down correct
GDS.US GDS Holdings Limited 20201019 0 83.2 83.5 81.29 81.94 378400 81.94 down down correct
GDYN.US Grid Dynamics Holdings Inc 20201019 0 8.55 8.79 8.36 8.5 55100 8.5 down down correct
GECC.US Great Elm Capital Corporation 20201019 0 3 3.0391 2.96 3.01 251794 2.6112 up up correct
GECCM.US GECCM 20201019 0 22.2 22.2 22.04 22.1899 1490 22.1899 down down correct
GECCN.US Great Elm Capital 20201019 0 22.21 22.312 21.723 22 4700 20.2624 down down correct
GEG.US Great Elm Group Inc 20201019 0 2.19 2.28 2.15 2.17 20219 2.17 down down correct
GENC.US Gencor Industries Inc 20201019 0 11.75 12.06 11.68 11.88 6400 11.88 up up correct
GENE.US Genetic Technologies Limited 20201019 0 3.55 3.65 3.49 3.54 374186 3.54 down down correct
GEOS.US Geospace Technologies Corporation 20201019 0 5.76 6 5.75 5.85 36400 5.85 up up correct
GERN.US Geron Corporation 20201019 0 1.94 1.97 1.87 1.88 2105565 1.88 down up incorrect
GEVO.US Gevo Inc 20201019 0 1.22 1.22 1.09 1.11 23053961 1.11 down down correct
GFED.US Guaranty Federal Bancshares Inc 20201019 0 13.9917 15 13.9917 15 1301 14.5738 up up correct
GFN.US General Finance Corporation 20201019 0 7.07 7.16 6.86 6.88 21285 6.88 down down correct
GGAL.US Grupo Financiero Galicia S.A 20201019 0 6.76 7.17 6.71 6.89 1290715 6.8343 up up correct
GH.US Guardant Health Inc 20201019 0 101.56 103.5 101.03 102.74 963600 102.74 up up correct
GHSI.US Guardion Health Sciences Inc 20201019 0 1.2 1.242 1.2 1.236 207467 1.236 up up correct
GIFI.US Gulf Island Fabrication Inc 20201019 0 3.41 3.52 3.41 3.5 19300 3.5 up up correct
GIGM.US GigaMedia Limited 20201019 0 2.81 2.95 2.81 2.85 42600 2.85 up up correct
GIII.US G 20201019 0 13.98 14.53 13.8 13.87 636520 13.87 down down correct
GILD.US Gilead Sciences Inc 20201019 0 62 62.1 60.205 60.57 9643598 57.4385 down down correct
GILT.US Gilat Satellite Networks Ltd 20201019 0 5.55 5.55 5.44 5.49 1190284 4.7382 down down correct
GIREX.US Griffin Institutional Access Real Estate 20201019 0 24.93 24.93 24.93 24.93 0 23.3451
GLAD.US Gladstone Capital Corporation 20201019 0 7.69 7.77 7.6 7.71 271295 7.0111 up up correct
GLADL.US GLADL 20201019 0 24.5 24.6 24.5 24.6 600 23.3416 up up correct
GLBFX.US GL Beyond Income Fund 20201019 0 0.77 0.77 0.77 0.77 0 0.77
GLBS.US Globus Maritime Limited 20201019 0 0.1333 0.1333 0.127 0.13 22799980 13 down down correct
GLBZ.US Glen Burnie Bancorp 20201019 0 9.4706 9.4706 9.4706 9.4706 6 9.2319
GLDD.US Great Lakes Dredge & Dock Corporation 20201019 0 10.92 11.12 10.77 11.01 305678 11.01 up down incorrect
GLG.US TD Holdings Inc 20201019 0 2.73 2.79 2.73 2.78 88693 2.78 up down incorrect
GLMD.US Galmed Pharmaceuticals Ltd 20201019 0 3.28 3.37 3.28 3.32 25645 3.32 up up correct
GLNG.US Golar LNG Limited 20201019 0 8.23 8.58 7.9501 8.19 1057259 8.19 down down correct
GLPG.US Galapagos NV 20201019 0 132.82 133.69 129.85 130.4 511797 130.4 down down correct
GLPI.US Gaming and Leisure Properties Inc 20201019 0 37.9 38.19 36.84 37.09 653798 34.7706 down down correct
GLRE.US Greenlight Capital Re Ltd 20201019 0 6.83 6.9 6.68 6.7 90161 6.7 down up incorrect
GLREX.US Griffin Inst Access Real Estate Fund Cla 20201019 0 24.74 24.74 24.74 24.74 0 23.1672
GLSI.US Greenwich LifeSciences Inc 20201019 0 4.54 4.7899 4.1 4.595 13620 4.595 up up correct
GLYC.US GlycoMimetics Inc 20201019 0 3.4 3.48 3.28 3.28 128100 3.28 down down correct
GMBL.US Esports Entertainment Group Inc 20201019 0 5.4 5.7 5.18 5.43 439992 5.43 up down incorrect
GMBLW.US Esports Entertainment Group Inc 20201019 0 3.25 3.7 3 3.3 101079 3.3 up up correct
GMDA.US Gamida Cell Ltd 20201019 0 5.85 5.9 5.5 5.8 462100 5.8 down up incorrect
GMREX.US Griffin Inst Access Real Estate Fund Cl 20201019 0 24.46 24.46 24.46 24.46 0 22.9052
GMTX.US Gemini Therapeutics Inc 20201019 0 10.475 10.475 10.4 10.4 101300 10.4 down up incorrect
GNCA.US Genocea Biosciences Inc 20201019 0 2.62 2.675 2.51 2.56 182100 2.56 down down correct
GNFT.US Genfit SA 20201019 0 4.485 4.54 4.45 4.5 2600 4.5 up up correct
GNLN.US Greenlane Holdings Inc 20201019 0 2.91 3.17 2.75 3.01 303500 3.01 up up correct
GNPX.US Genprex Inc 20201019 0 3.75 3.77 3.6783 3.7 292968 3.7 down down correct
GNSS.US Genasys Inc 20201019 0 6.29 6.44 5.95 5.99 190500 5.99 down down correct
GNTX.US Gentex Corporation 20201019 0 27.56 27.69 27.18 27.36 1450320 26.9814 down down correct
GNTY.US Guaranty Bancshares Inc 20201019 0 29.02 29.716 28.01 28.01 17590 24.709 down up incorrect
GNUS.US Genius Brands International Inc 20201019 0 1.44 1.45 1.3 1.32 16528500 1.32 down down correct
GO.US Grocery Outlet Holding Corp 20201019 0 41.37 41.63 40.31 40.53 652800 40.53 down down correct
GOCO.US GoHealth Inc 20201019 0 12.09 12.56 11.55 12.06 2015100 12.06 down down correct
GOEV.US Canoo Inc 20201019 0 10.36 10.55 10.36 10.55 514687 10.55 up up correct
GOEVW.US Canoo Holdings Ltd 20201019 0 1.76 1.76 1.6 1.65 546368 1.65 down down correct
GOGL.US Golden Ocean Group Limited 20201019 0 3.52 3.52 3.38 3.39 334762 2.8919 down up incorrect
GOGO.US Gogo Inc 20201019 0 11.1 11.97 10.59 10.64 6866145 10.64 down down correct
GOOD.US Gladstone Commercial Corporation 20201019 0 17.29 17.44 16.96 17 154598 15.5203 down down correct
GOODN.US Gladstone Commercial Corporation 20201019 0 25.12 25.16 25.105 25.13 6500 23.2291 up up correct
GOOG.US Alphabet Inc 20201019 0 1580.46 1588.15 1528 1534.61 1607075 1534.61 down down correct
GOOGL.US Alphabet Inc 20201019 0 1575.93 1583.925 1522.92 1529.95 1486652 1529.95 down down correct
GOSS.US Gossamer Bio Inc 20201019 0 9.8 10.14 9.66 9.66 1540600 9.66 down up incorrect
GOVX.US GeoVax Labs Inc 20201019 0 3.14 3.6 3.05 3.26 619600 3.26 up up correct
GOVXW.US GeoVax Labs Inc 20201019 0 0.8899 0.95 0.8649 0.9 4179 0.9 up up correct
GP.US GreenPower Motor Company Inc 20201019 0 11.2 11.3 10.6943 10.92 197897 10.92 down down correct
GPP.US Green Plains Partners LP 20201019 0 7.86 8.07 7.77 8.07 30853 7.4921 up up correct
GPRE.US Green Plains Inc 20201019 0 16.31 17.375 16.12 16.81 581220 16.81 up up correct
GPRO.US GoPro Inc 20201019 0 6.84 6.96 6.53 6.585 3239153 6.585 down down correct
GRAY.US Graybug Vision Inc 20201019 0 15.3 16.05 15 15.9 67600 15.9 up up correct
GRBK.US Green Brick Partners Inc 20201019 0 19.23 19.69 18.83 19.005 301521 19.005 down down correct
GRCY.US Greencity Acquisition Corporation 20201019 0 9.869 9.869 9.86 9.86 52000 9.86 down up incorrect
GRCYU.US Greencity Acquisition Corporation 20201019 0 10.01 10.01 10 10 2500 10 down down correct
GRCYW.US Greencity Acquisition Corporation 20201019 0 0.22 0.22 0.2199 0.22 7114 0.22
GREE.US Greenidge Generation Holdings Inc 20201019 0 21.3043 21.3043 18.8696 19.2174 45218 19.2174 down down correct
GRFS.US Grifols S.A 20201019 0 19.2 19.56 19.02 19.06 976913 18.3395 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20201019 0 25.26 25.26 25.26 25.26 0 23.6542
GRIL.US Muscle Maker Inc 20201019 0 1.63 1.68 1.55 1.62 478908 1.62 down up incorrect
GRIN.US Grindrod Shipping Holdings Ltd 20201019 0 3.98 3.98 3.79 3.8158 6484 3.6276 down down correct
GRMN.US Garmin Ltd 20201019 0 99.58 100.34 97.445 97.72 468708 95.4527 down down correct
GRNQ.US Greenpro Capital Corp 20201019 0 1.41 1.62 1.41 1.59 959753 1.59 up up correct
GRNV.US GreenVision Acquisition Corp 20201019 0 10.03 10.03 10 10 2900 10 down up incorrect
GROM.US Grom Social Enterprises Inc. Common Stock 20201019 0 0.0799 0.0799 0.065 0.065 115101 2.08 down down correct
GROW.US U.S. Global Investors Inc 20201019 0 2.52 2.65 2.5009 2.64 41239 2.6097 up down incorrect
GRPN.US Groupon Inc 20201019 0 20.53 20.67 19.3 19.43 778943 19.43 down down correct
GRTS.US Gritstone bio Inc 20201019 0 3.01 3.02 2.9 2.95 192410 2.95 down down correct
GRTX.US Galera Therapeutics Inc 20201019 0 11.15 11.606 11 11.51 48000 11.51 up up correct
GRUB.US Just Eat Takeaway.com N.V. American Depositary Shares 20201019 0 12.96 13 12.66 12.86 33378 25.72 down down correct
GRVY.US Gravity Co. Ltd 20201019 0 127.25 130 120.0027 120.5 40847 120.5 down down correct
GRWG.US GrowGeneration Corp 20201019 0 17.49 18.68 17.02 18.38 4105800 18.38 up up correct
GSBC.US Great Southern Bancorp Inc 20201019 0 39.06 39.35 38.62 38.72 14559 37.5076 down down correct
GSHD.US Goosehead Insurance Inc 20201019 0 109.02 113.41 106.19 107.82 443177 106.3678 down down correct
GSIT.US GSI Technology Inc 20201019 0 7.45 7.47 7.09 7.09 28878 7.09 down down correct
GSKY.US GreenSky Inc 20201019 0 5.08 5.23 4.95 5 370700 5 down down correct
GSM.US Ferroglobe PLC 20201019 0 0.638 0.6808 0.6303 0.6374 752888 0.6374 down down correct
GSMG.US Glory Star New Media Group Holdings Limited 20201019 0 2.82 2.82 2.68 2.7 24400 2.7 down down correct
GSMGW.US Glory Star New Media Group Holdings Limited 20201019 0 0.055 0.0664 0.055 0.0664 24946 0.0664 up down incorrect
GSRDX.US GSRDX 20201019 0 9.47 9.47 9.47 9.47 0 8.9223
GSREX.US GSREX 20201019 0 9.47 9.47 9.47 9.47 0 8.9883
GSRHX.US GSRHX 20201019 0 9.88 9.88 9.88 9.88 0 9.4461
GSRJX.US GSRJX 20201019 0 9.48 9.48 9.48 9.48 0 9.0785
GSRQX.US GSRQX 20201019 0 9.62 9.62 9.62 9.62 0 9.2021
GT.US The Goodyear Tire & Rubber Company 20201019 0 9.88 9.93 9.69 9.72 1889896 9.72 down down correct
GTBP.US GT Biopharma Inc 20201019 0 0.235 0.238 0.2 0.205 32337 3.485 down up incorrect
GTEC.US Greenland Technologies Holding Corporation 20201019 0 2.51 4.05 2.51 3.54 3900879 3.54 up down incorrect
GTH.US Genetron Holdings Limited 20201019 0 12 12.03 11.27 11.33 50200 11.33 down down correct
GTHX.US G1 Therapeutics Inc 20201019 0 13.79 13.82 13.04 13.13 703200 13.13 down down correct
GTIM.US Good Times Restaurants Inc 20201019 0 1.51 1.64 1.51 1.64 9400 1.64 up up correct
GTX.US Garrett Motion Inc 20201019 0 2.93 2.93 2.66 2.83 590015 2.83 down down correct
GTYH.US GTY Technology Holdings Inc 20201019 0 3.18 3.18 2.88 2.88 33700 2.88 down up incorrect
GURE.US Gulf Resources Inc 20201019 0 5.36 5.36 5.16 5.1601 4364 5.1601 down down correct
GVP.US GSE Systems Inc 20201019 0 0.99 1.04 0.99 0.99 38700 0.99
GWGH.US GWG Holdings Inc 20201019 0 8.84 9.05 8.84 8.89 3100 8.89 up up correct
GWRS.US Global Water Resources Inc 20201019 0 11.45 11.5797 11.27 11.27 11602 11.0442 down down correct
HA.US Hawaiian Holdings Inc 20201019 0 13.57 14.28 13.41 13.89 1511887 13.89 up down incorrect
HAFC.US Hanmi Financial Corporation 20201019 0 8.435 8.72 8.42 8.46 174902 8.1649 up up correct
HAIN.US The Hain Celestial Group Inc 20201019 0 36.31 36.6 35.8085 35.87 576428 35.87 down down correct
HALL.US Hallmark Financial Services Inc 20201019 0 2.88 2.88 2.75 2.81 94500 2.81 down down correct
HALO.US Halozyme Therapeutics Inc 20201019 0 28.94 29.53 28.8725 29.46 1834511 29.46 up up correct
HAPP.US Happiness Biotech Group Limited 20201019 0 1.76 1.93 1.73 1.83 1025000 1.83 up up correct
HARP.US Harpoon Therapeutics Inc 20201019 0 16.34 16.68 15.54 15.77 108600 15.77 down down correct
HAS.US Hasbro Inc 20201019 0 88.51 88.88 86.12 86.55 711960 83.4766 down up incorrect
HAYN.US Haynes International Inc 20201019 0 17.61 17.745 17.14 17.18 57417 16.5937 down down correct
HBAN.US Huntington Bancshares Incorporated 20201019 0 9.67 9.78 9.51 9.52 4826805 9.0385 down down correct
HBCP.US Home Bancorp Inc 20201019 0 25.91 25.92 25.48 25.52 30645 24.6919 down down correct
HBIO.US Harvard Bioscience Inc 20201019 0 3.28 3.48 3.22 3.22 33628 3.22 down up incorrect
HBMD.US Howard Bancorp Inc 20201019 0 10.01 10.01 9.88 9.88 1900 9.88 down down correct
HBNC.US Horizon Bancorp Inc 20201019 0 11.89 11.98 11.75 11.785 120809 11.4399 down down correct
HBP.US Huttig Building Products Inc 20201019 0 3.45 3.49 3.4 3.49 241742 3.49 up down incorrect
HBT.US HBT Financial Inc 20201019 0 12.4 12.42 12.33 12.33 30900 11.7629 down down correct
HCAT.US Health Catalyst Inc 20201019 0 36.01 36.132 35.08 35.19 222200 35.19 down down correct
HCCC.US Healthcare Capital Corp 20201019 0 3 3 3 3 0 3
HCCI.US Heritage 20201019 0 16.73 16.73 14.92 15.09 109500 15.09 down up incorrect
HCDI.US Harbor Custom Development Inc 20201019 0 5.07 5.261 5.05 5.06 9800 5.06 down down correct
HCKT.US The Hackett Group Inc 20201019 0 13.08 13.32 12.35 13.21 119809 12.8352 up down incorrect
HCM.US HUTCHMED (China) Limited 20201019 0 31.85 31.92 30.75 30.8 77900 30.8 down down correct
HCSG.US Healthcare Services Group Inc 20201019 0 23.99 24.14 23.27 23.41 544105 22.4482 down down correct
HDSN.US Hudson Technologies Inc 20201019 0 1.15 1.17 1.13 1.17 109000 1.17 up up correct
HEAR.US Turtle Beach Corporation 20201019 0 18.21 18.26 17.72 17.78 224500 17.78 down down correct
HEC.US Hudson Executive Investment Corp 20201019 0 9.85 9.85 9.75 9.75 82600 9.75 down down correct
HEES.US H&E Equipment Services Inc 20201019 0 23.16 23.68 22.35 22.47 248619 21.5934 down down correct
HELE.US Helen of Troy Limited 20201019 0 194.3 196.53 192.39 192.68 215509 192.68 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20201019 0 3.47 3.65 3.42 3.64 149360 3.64 up down incorrect
HEXO.US HEXO Corp. Common Shares 20201019 0 0.75 0.7848 0.7354 0.7764 10098143 3.1056 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20201019 0 22.4 22.45 22.4 22.4 2636 10.8942
HFFG.US HF Foods Group Inc 20201019 0 7.54 7.64 7.49 7.53 46500 7.53 down down correct
HFWA.US Heritage Financial Corporation 20201019 0 20.77 20.93 20.305 20.32 108104 19.4964 down up incorrect
HGBL.US Heritage Global Inc 20201019 0 1.9 1.95 1.9 1.92 47458 1.92 up up correct
HGEN.US Humanigen Inc 20201019 0 15.45 15.48 13.36 13.44 998379 13.44 down down correct
HGSH.US China HGS Real Estate Inc 20201019 0 1.29 1.4272 1.25 1.39 215078 1.39 up up correct
HHR.US HeadHunter Group PLC 20201019 0 23.05 23.385 22.98 23.01 248200 22.6736 down down correct
HIBB.US Hibbett Inc 20201019 0 49.23 51.74 49.23 49.78 464707 49.3315 up up correct
HIFS.US Hingham Institution for Savings 20201019 0 205.9 207.03 198.54 198.54 1991 196.5098 down down correct
HIHO.US Highway Holdings Limited 20201019 0 4.07 4.29 3.73 3.76 243860 3.5739 down down correct
HIMX.US Himax Technologies Inc 20201019 0 3.71 3.8885 3.71 3.8 1000082 3.7315 up down incorrect
HITI.US High Tide Inc. Common Shares 20201019 0 0.17 0.17 0.16 0.16 342602 0.16 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20201019 0 0.3231 0.339 0.32 0.3279 774728 0.3279 up up correct
HJLI.US Hancock Jaffe Laboratories Inc 20201019 0 0.3858 0.3949 0.38 0.3847 809787 9.6175 down up incorrect
HLBZ.US Helbiz Inc 20201019 0 10.03 10.03 10 10 2901 10 down down correct
HLBZW.US Helbiz Inc 20201019 0 0.54 0.56 0.511 0.5485 8617 0.5485 up up correct
HLG.US Hailiang Education Group Inc 20201019 0 61.4 61.94 60.945 61.35 8300 61.35 down down correct
HLIT.US Harmonic Inc 20201019 0 6.46 6.535 6.36 6.38 347335 6.38 down down correct
HLNE.US Hamilton Lane Incorporated 20201019 0 68.17 69.51 67.56 67.71 150790 66.4315 down down correct
HMHC.US Houghton Mifflin Harcourt Company 20201019 0 2.82 3.11 2.76 3.06 2618176 3.06 up up correct
HMNF.US HMN Financial Inc 20201019 0 14.15 14.15 14.15 14.15 323 14.15
HMST.US HomeStreet Inc 20201019 0 30 30 29.48 29.51 59022 28.692 down down correct
HMTV.US Hemisphere Media Group Inc 20201019 0 9.02 9.46 9.02 9.11 12800 9.11 up up correct
HNNA.US Hennessy Advisors Inc 20201019 0 8.42 8.694 8.33 8.59 20248 8.0004 up up correct
HNRG.US Hallador Energy Company 20201019 0 0.721 0.741 0.715 0.715 109800 0.715 down up incorrect
HOFT.US Hooker Furniture Corporation 20201019 0 30.09 30.3953 29.21 29.34 44795 28.4748 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20201019 0 2.39 2.39 2.18 2.21 99700 2.21 down down correct
HOFVW.US Hall of Fame Village LLC 20201019 0 0.27 0.27 0.2406 0.2505 38152 0.2505 down down correct
HOLI.US Hollysys Automation Technologies Ltd 20201019 0 12.3 12.42 12.22 12.4 482040 12.1966 up up correct
HOLX.US Hologic Inc 20201019 0 66.81 67.79 66.57 67.01 1231818 67.01 up down incorrect
HON.US Honeywell International Inc 20201019 0 174.59 175.16 171.05 171.59 2103613 167.9303 down down correct
HONE.US HarborOne Bancorp Inc 20201019 0 8.91 8.97 8.735 8.9 106375 8.7817 down down correct
HOOK.US HOOKIPA Pharma Inc 20201019 0 10.01 10.01 9.53 9.58 45400 9.58 down down correct
HOPE.US Hope Bancorp Inc 20201019 0 8.08 8.08 7.84 7.85 570920 7.4007 down down correct
HOTH.US Hoth Therapeutics Inc 20201019 0 1.77 1.83 1.73 1.8 187600 1.8 up up correct
HPK.US HighPeak Energy Inc 20201019 0 5.61 5.72 5.21 5.25 2600 5.1918 down up incorrect
HPKEW.US HighPeak Energy Inc 20201019 0 0.83 0.83 0.83 0.83 0 0.83
HQI.US HireQuest Inc 20201019 0 7.56 7.69 7.56 7.69 1900 7.5518 up up correct
HQY.US HealthEquity Inc 20201019 0 54.48 54.5336 51.62 52.05 702229 52.05 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20201019 0 40 41.085 38.85 38.99 477100 38.99 down down correct
HROW.US Harrow Health Inc 20201019 0 5.9 5.96 5.58 5.61 34842 5.61 down down correct
HRTX.US Heron Therapeutics Inc 20201019 0 15.38 15.45 14.93 15.14 512492 15.14 down down correct
HRZN.US Horizon Technology Finance Corporation 20201019 0 13.15 13.24 12.75 12.77 176045 11.6522 down down correct
HSAQ.US Health Sciences Acquisitions Corporation 2 20201019 0 11.01 11.22 11.01 11.22 400 11.22 up up correct
HSDT.US Helius Medical Technologies Inc 20201019 0 0.445 0.4811 0.43 0.4735 308719 16.5725 up up correct
HSIC.US Henry Schein Inc 20201019 0 62.3 63.14 61.68 61.87 739751 61.87 down down correct
HSII.US Heidrick & Struggles International Inc 20201019 0 22.37 22.69 21.91 21.98 114944 21.5286 down down correct
HSKA.US Heska Corporation 20201019 0 105.89 106.69 103.52 103.74 22300 103.74 down down correct
HSON.US Hudson Global Inc 20201019 0 10.105 10.15 10.0135 10.03 3100 10.03 down down correct
HSQBX.US HSQBX 20201019 0 24.95 24.95 24.95 24.95 0 24.4185
HSQIX.US Henderson International Select Equity I 20201019 0 25 25 25 25 0 24.2457
HST.US Host Hotels & Resorts Inc 20201019 0 10.84 10.95 10.65 10.67 5680625 10.67 down up incorrect
HSTM.US HealthStream Inc 20201019 0 21.47 21.49 21.02 21.05 74520 21.05 down down correct
HSTO.US Histogen Inc 20201019 0 2.34 2.41 2.15 2.21 56236 2.21 down up incorrect
HTBI.US HomeTrust Bancshares Inc 20201019 0 15.01 15.17 14.62 14.69 43617 14.4492 down down correct
HTBK.US Heritage Commerce Corp 20201019 0 7.09 7.2 7.01 7.04 93806 6.597 down down correct
HTBX.US Heat Biologics Inc 20201019 0 1.27 1.28 1.22 1.25 648678 8.75 down up incorrect
HTGM.US HTG Molecular Diagnostics Inc 20201019 0 0.3285 0.3295 0.316 0.3191 47493 4.7865 down down correct
HTHT.US Huazhu Group Limited 20201019 0 41.64 42.23 41.6 41.63 965030 41.63 down down correct
HTIA.US Healthcare Trust Inc 20201019 0 22.77 22.77 22.36 22.75 4500 21.1116 down up incorrect
HTLD.US Heartland Express Inc 20201019 0 19.48 19.54 18.64 18.74 273942 18.1019 down up incorrect
HTLF.US Heartland Financial USA Inc 20201019 0 33.64 33.64 32.96 33.04 78529 32.2308 down down correct
HTLFP.US Heartland Financial USA Inc 20201019 0 27.22 27.22 27.1 27.1 3000 25.4545 down up incorrect
HTOO.US Fusion Fuel Green PLC 20201019 0 12.01 12.4 11.79 12.31 104812 12.31 up up correct
HUBG.US Hub Group Inc 20201019 0 53.02 53.39 51.18 51.4 185076 51.4 down down correct
HUGE.US FSD Pharma Inc 20201019 0 2.19 2.24 2.15 2.17 147184 2.17 down down correct
HUIZ.US Huize Holding Limited 20201019 0 7.649 7.649 7.649 7.649 100 7.649
HURC.US Hurco Companies Inc 20201019 0 31.04 31.19 30.6728 30.96 2077 30.4287 down down correct
HURN.US Huron Consulting Group Inc 20201019 0 43.38 43.645 42.19 42.61 147695 42.61 down up incorrect
HUSN.US Hudson Capital Inc 20201019 0 0.63 0.81 0.602 0.7093 1246873 3.5465 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20201019 0 0.78 0.78 0.7405 0.771 81156 0.771 down down correct
HVBC.US HV Bancorp Inc 20201019 0 12.95 12.95 12.95 12.95 2700 12.95
HWBK.US Hawthorn Bancshares Inc 20201019 0 17.7692 18.2308 17.6154 17.7885 5361 17.2377 up up correct
HWC.US Hancock Whitney Corporation 20201019 0 21.87 22.13 21.565 21.62 297683 20.9167 down up incorrect
HWCPZ.US HWCPZ 20201019 0 27.05 27.39 26.97 27.04 13200 25.1792 down down correct
HWKN.US Hawkins Inc 20201019 0 50.95 51.68 50.38 50.64 29309 24.8386 down down correct
HX.US Xiaobai Maimai Inc 20201019 0 1.77 2.6 1.72 2.21 3622549 2.21 up up correct
HYAC.US Haymaker Acquisition Corp. III 20201019 0 10.01 10.015 10 10.01 17600 10.01
HYACU.US Haymaker Acquisition Corp. III 20201019 0 10.35 10.35 10.35 10.35 400 10.35
HYACW.US Haymaker Acquisition Corp. III 20201019 0 0.981 0.981 0.9 0.92 7099 0.92 down down correct
HYMC.US Hycroft Mining Holding Corporation 20201019 0 7.95 7.99 7.66 7.67 79100 7.67 down down correct
HYMCL.US Hycroft Mining Holding Corporation 20201019 0 1.75 1.75 1.75 1.75 6600 1.75
HYMCW.US Hycroft Mining Holding Corporation 20201019 0 1.51 1.53 1.429 1.472 53154 1.472 down down correct
HYMCZ.US Hycroft Mining Holding Corporation 20201019 0 0.32 0.4 0.3 0.3 4415 0.3 down down correct
HYRE.US HyreCar Inc 20201019 0 3.9 3.928 3.75 3.87 101700 3.87 down down correct
HZNP.US Horizon Therapeutics Public Limited Company 20201019 0 80.13 80.36 77.505 78.46 2012789 78.46 down down correct
IART.US Integra LifeSciences Holdings Corporation 20201019 0 48.91 48.91 47.45 47.81 315131 47.81 down down correct
IBCP.US Independent Bank Corporation 20201019 0 14.02 14.13 13.98 14 37544 13.3023 down up incorrect
IBEX.US IBEX Limited 20201019 0 15.91 15.91 15.275 15.6 47800 15.6 down down correct
IBKR.US Interactive Brokers Group Inc 20201019 0 50.43 50.6499 49.28 49.34 324005 48.9675 down down correct
IBOC.US International Bancshares Corporation 20201019 0 28.55 28.55 27.71 27.75 107101 26.9665 down down correct
IBTX.US Independent Bank Group Inc 20201019 0 48.96 49.19 48.16 48.31 103527 47.1499 down up incorrect
ICAD.US iCAD Inc 20201019 0 9.51 9.9 9.5 9.75 127400 9.75 up up correct
ICBK.US County Bancorp Inc 20201019 0 19.78 20 19.6808 19.91 5360 19.5482 up up correct
ICCC.US ImmuCell Corporation 20201019 0 5.83 6.05 5.83 5.94 26000 5.94 up up correct
ICCH.US ICC Holdings Inc 20201019 0 12.5 12.5 12.5 12.5 0 12.5
ICFI.US ICF International Inc 20201019 0 68.31 68.37 67.26 67.59 79883 67.0654 down down correct
ICHR.US Ichor Holdings Ltd 20201019 0 25.3 25.64 24.69 24.81 162900 24.81 down down correct
ICLK.US iClick Interactive Asia Group Limited 20201019 0 8.39 8.47 8.15 8.21 554900 8.21 down down correct
ICLR.US ICON Public Limited Company 20201019 0 204.3 206.56 203.16 204 139536 204 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20201019 0 3.1 3.23 3.0401 3.0931 28541 2.8283 down down correct
ICPT.US Intercept Pharmaceuticals Inc 20201019 0 35.16 35.16 32.15 32.295 1051641 32.295 down down correct
ICUI.US ICU Medical Inc 20201019 0 198.41 200.45 190.29 191.42 104511 191.42 down down correct
IDCC.US InterDigital Inc 20201019 0 60.36 60.795 59.57 59.71 126185 58.5004 down down correct
IDEX.US Ideanomics Inc 20201019 0 0.922 0.9222 0.89 0.9042 3301031 0.9042 down up incorrect
IDN.US Intellicheck Inc 20201019 0 7.19 7.32 7.05 7.05 47068 7.05 down up incorrect
IDRA.US Idera Pharmaceuticals Inc 20201019 0 2.25 2.27 2.15 2.19 85400 2.19 down down correct
IDXX.US IDEXX Laboratories Inc 20201019 0 424.11 431.15 417.54 419.27 418736 419.27 down down correct
IDYA.US IDEAYA Biosciences Inc 20201019 0 13.43 13.71 12.87 13.11 86000 13.11 down down correct
IEA.US Infrastructure and Energy Alternatives Inc 20201019 0 8.52 9.13 8.32 8.73 715400 8.73 up down incorrect
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20201019 0 0.53 0.59 0.4747 0.521 143921 0.521 down up incorrect
IEP.US Icahn Enterprises L.P 20201019 0 51.32 51.74 50.5 50.67 99823 42.2572 down down correct
IESC.US IES Holdings Inc 20201019 0 38.22 39.11 37.91 37.99 43300 37.99 down down correct
IFMK.US iFresh Inc 20201019 0 0.8 0.85 0.75 0.828 460900 0.828 up up correct
IFRX.US InflaRx N.V 20201019 0 5.07 5.3 4.925 4.95 261773 4.95 down down correct
IGACU.US IG Acquisition Corp 20201019 0 9.975 9.975 9.97 9.97 1600 9.97 down down correct
IGIC.US International General Insurance Holdings Ltd 20201019 0 8.2 8.2 7.3 7.3 3800 7.0239 down up incorrect
IGICW.US International General Insurance Holdings Ltd 20201019 0 0.7 0.8745 0.625 0.7736 17857 0.7736 up up correct
IGMS.US IGM Biosciences Inc 20201019 0 75.01 76.38 68.545 70.83 194500 70.83 down down correct
IHRT.US iHeartMedia Inc 20201019 0 8.12 8.1661 7.83 7.85 655427 7.85 down down correct
III.US Information Services Group Inc 20201019 0 2.09 2.13 2.05 2.07 34547 2.043 down up incorrect
IIIV.US i3 Verticals Inc 20201019 0 25.43 25.64 24.81 25.1 84800 25.1 down up incorrect
IIN.US IntriCon Corporation 20201019 0 13.9 14.01 13.41 13.45 16400 13.45 down down correct
IIVI.US II 20201019 0 46.48 47.17 46.03 46.32 725033 46.32 down down correct
IIVIP.US II 20201019 0 208.68 213.45 208.68 213.45 1000 202.6341 up down incorrect
IKNX.US IKONICS Corporation 20201019 0 3.57 4 3.3392 3.55 58875 3.55 down down correct
ILMN.US Illumina Inc 20201019 0 328.345 329.28 318.6692 321.26 1012476 321.26 down down correct
ILPT.US Industrial Logistics Properties Trust 20201019 0 22.02 22.04 21.34 21.34 193865 20.184 down down correct
IMAB.US I 20201019 0 41 41 40.35 40.69 230200 40.69 down down correct
IMAC.US IMAC Holdings Inc 20201019 0 0.83 0.835 0.7324 0.74 276808 0.74 down down correct
IMACW.US IMAC Holdings Inc 20201019 0 0.1507 0.1507 0.1507 0.1507 600 0.1507
IMBI.US iMedia Brands Inc 20201019 0 5.77 6.06 5.73 5.79 26900 5.79 up up correct
IMCC.US IM Cannabis Corp 20201019 0 1.75 1.8 1.68 1.8 274458 1.8 up up correct
IMGN.US ImmunoGen Inc 20201019 0 5.84 5.85 5.57 5.65 2636233 5.65 down down correct
IMKTA.US Ingles Markets Incorporated 20201019 0 38.94 39.19 37.96 38.15 76352 37.7021 down down correct
IMMP.US Immutep Limited 20201019 0 1.7 1.726 1.7 1.71 29188 1.71 up up correct
IMMR.US Immersion Corporation 20201019 0 6.78 6.91 6.74 6.77 98597 6.77 down down correct
IMNM.US Immunome Inc 20201019 0 13.54 13.59 12.72 12.99 30900 12.99 down up incorrect
IMOS.US ChipMOS TECHNOLOGIES INC 20201019 0 19.76 19.88 19.36 19.6 5568 18.8737 down down correct
IMRA.US IMARA Inc 20201019 0 19.21 19.863 18.41 18.7 12300 18.7 down down correct
IMRN.US Immuron Limited 20201019 0 7.73 7.8256 7.38 7.4 31457 7.4 down down correct
IMTE.US Integrated Media Technology Limited 20201019 0 4.31 4.58 4.01 4.01 130686 4.01 down down correct
IMTX.US Immatics N.V 20201019 0 11.4 11.69 11.24 11.57 118800 11.57 up up correct
IMTXW.US immatics biotechnologies GmbH 20201019 0 3.035 3.11 3 3 31668 3 down up incorrect
IMUX.US Immunic Inc 20201019 0 19.21 19.67 18.97 19.6 269926 19.6 up up correct
IMV.US IMV Inc 20201019 0 3.58 3.65 3.45 3.57 212200 3.57 down down correct
IMVT.US Immunovant Inc 20201019 0 42.69 43.6 41.245 41.74 271300 41.74 down down correct
IMXI.US International Money Express Inc 20201019 0 15.19 15.42 15.05 15.11 257600 15.11 down down correct
INBK.US First Internet Bancorp 20201019 0 17.5 17.5 17.02 17.07 12026 16.9381 down down correct
INBKZ.US INBKZ 20201019 0 25.1 25.1 25.1 25.1 1500 23.3695
INBX.US Inhibrx Inc 20201019 0 17.61 18.52 17 17.35 53400 17.35 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20201019 0 0.8 1.04 0.8 1.04 2125 1.04 up up correct
INCY.US Incyte Corporation 20201019 0 91.04 91.29 86.9 87.76 1037394 87.76 down down correct
INDB.US Independent Bank Corp 20201019 0 53.28 53.28 51.28 51.33 111033 49.7902 down up incorrect
INDI.US indie Semiconductor Inc. Class A Common Stock 20201019 0 10.13 10.15 10.1 10.15 21900 10.15 up up correct
INDP.US Indaptus Therapeutics Inc 20201019 0 20.56 20.8 19.28 19.28 14584 19.28 down up incorrect
INDT.US INDUS Realty Trust Inc 20201019 0 55.98 56.8 55.9 56.8 2400 54.9972 up up correct
INFI.US Infinity Pharmaceuticals Inc 20201019 0 1.23 1.2399 1.2 1.21 190582 1.21 down up incorrect
INFN.US Infinera Corporation 20201019 0 6.77 6.94 6.735 6.77 1159893 6.77
INGN.US Inogen Inc 20201019 0 30.56 30.87 29.05 29.14 166861 29.14 down down correct
INMB.US INmune Bio Inc 20201019 0 8.79 8.975 8.15 8.15 163900 8.15 down down correct
INMD.US InMode Ltd 20201019 0 40.01 40.88 38.89 39.09 1278250 19.545 down up incorrect
INO.US Inovio Pharmaceuticals Inc 20201019 0 11.9 11.98 11.25 11.35 5332711 11.35 down up incorrect
INOD.US Innodata Inc 20201019 0 2.99 2.99 2.75 2.77 38700 2.77 down down correct
INOV.US Inovalon Holdings Inc 20201019 0 27.13 27.4 26.28 26.37 195483 26.37 down down correct
INPX.US Inpixon 20201019 0 1.06 1.08 1.0528 1.08 528217 1.08 up up correct
INSE.US Inspired Entertainment Inc 20201019 0 5.2 5.5 4.84 4.98 68944 4.98 down up incorrect
INSG.US Inseego Corp 20201019 0 10.19 10.32 10.09 10.13 1011300 10.13 down down correct
INSM.US Insmed Incorporated 20201019 0 36.66 37.62 34.665 37.3 586134 37.3 up up correct
INTC.US Intel Corporation 20201019 0 54.47 56.23 53.84 54.58 43537219 52.8183 up up correct
INTG.US The InterGroup Corporation 20201019 0 31.84 31.84 31.84 31.84 700 31.84
INTU.US Intuit Inc 20201019 0 343.32 344.23 334.05 335.27 822798 333.4389 down up incorrect
INTZ.US Intrusion Inc 20201019 0 10.85 11.22 10.85 11.16 70213 11.16 up up correct
INVA.US Innoviva Inc 20201019 0 10 10.08 9.82 9.84 543815 9.84 down down correct
INVE.US Identiv Inc 20201019 0 6.33 6.38 6.16 6.32 105121 6.32 down down correct
INVO.US INVO Bioscience Inc 20201019 0 4.1 4.15 4.05 4.06 2381 6.496 down down correct
INVZ.US Innoviz Technologies Ltd 20201019 0 9.755 9.79 9.755 9.77 8033 9.77 up down incorrect
INZY.US Inozyme Pharma Inc 20201019 0 23.19 24.37 23 23.57 106800 23.57 up up correct
IONM.US Assure Holdings Corp. Common Stock 20201019 0 0.76 0.802 0.76 0.76 14700 0.76
IONS.US Ionis Pharmaceuticals Inc 20201019 0 47.455 47.87 46.1829 47.2 837838 47.2 down down correct
IOSP.US Innospec Inc 20201019 0 69.07 69.95 67.625 67.72 105388 66.4804 down down correct
IOVA.US Iovance Biotherapeutics Inc 20201019 0 37.41 37.58 35.9 36.36 1639310 36.36 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20201019 0 1.88 1.88 1.68 1.71 228621 1.71 down up incorrect
IPAR.US Inter Parfums Inc 20201019 0 41.09 41.71 40.18 40.38 157963 39.8639 down down correct
IPDN.US Professional Diversity Network Inc 20201019 0 1.12 1.14 1.0801 1.09 262589 1.09 down down correct
IPGP.US IPG Photonics Corporation 20201019 0 184 187.44 182.04 186.5 416426 186.5 up up correct
IPHA.US Innate Pharma S.A 20201019 0 4.17 4.17 4.07 4.1 6800 4.1 down down correct
IPLDP.US Interstate Power and Light Company 20201019 0 25.99 26.03 25.9 25.91 2300 24.3538 down up incorrect
IPWR.US Ideal Power Inc 20201019 0 6.7 6.97 6 6 34909 6 down down correct
IQ.US iQIYI Inc 20201019 0 22.62 22.99 22.32 22.52 3149200 22.52 down up incorrect
IRBT.US iRobot Corporation 20201019 0 89.97 94.82 89.96 91.38 841191 91.38 up up correct
IRCP.US IRSA Propiedades Comerciales S.A 20201019 0 7.53 7.54 7.34 7.48 9417 5.487 down up incorrect
IRDM.US Iridium Communications Inc 20201019 0 28.31 28.7 28.19 28.23 736514 28.23 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20201019 0 88.2 89 88 89 369 89 up up correct
IRIX.US IRIDEX Corporation 20201019 0 2 2 1.9039 1.9539 5492 1.9539 down down correct
IRMD.US IRadimed Corporation 20201019 0 21.9 22.18 21.75 21.98 22400 21.98 up up correct
IROQ.US IF Bancorp Inc 20201019 0 16.07 16.07 16.07 16.07 708 15.8282
IRTC.US iRhythm Technologies Inc 20201019 0 235.83 238.18 226.71 231.2 289900 231.2 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20201019 0 10.4 10.4 9.81 9.87 1519518 9.87 down down correct
ISBC.US Investors Bancorp Inc 20201019 0 7.9 7.98 7.66 7.68 1074944 7.275 down down correct
ISEE.US IVERIC bio Inc 20201019 0 6.4 6.475 5.89 5.92 641027 5.92 down down correct
ISIG.US Insignia Systems Inc 20201019 0 0.69 0.7399 0.69 0.71 1701 4.97 up up correct
ISRG.US Intuitive Surgical Inc 20201019 0 755.25 771.62 729.37 736.12 577663 245.3733 down up incorrect
ISSC.US Innovative Solutions and Support Inc 20201019 0 6.215 6.215 6.13 6.17 9295 5.7745 down down correct
ISTR.US Investar Holding Corporation 20201019 0 13.798 14.335 13.798 13.83 7806 13.632 up up correct
ISUN.US iSun Inc 20201019 0 8.15 8.2701 7.41 7.42 354415 7.42 down up incorrect
ITCI.US Intra 20201019 0 26.52 26.67 25.81 26.04 521085 26.04 down down correct
ITI.US Iteris Inc 20201019 0 4.22 4.25 4.15 4.15 78600 4.15 down down correct
ITIC.US Investors Title Company 20201019 0 152.48 153.586 150.01 150.32 1493 126.2028 down down correct
ITMR.US Itamar Medical Ltd 20201019 0 20.79 21.35 20.6 20.6 3500 20.6 down down correct
ITOS.US iTeos Therapeutics Inc 20201019 0 22.74 23.28 21.79 22.34 106300 22.34 down down correct
ITRI.US Itron Inc 20201019 0 71.09 71.58 69.8424 69.99 157538 69.99 down down correct
ITRM.US Iterum Therapeutics plc 20201019 0 0.89 0.9 0.84 0.85 1746400 0.85 down up incorrect
ITRN.US Ituran Location and Control Ltd 20201019 0 13.68 14.06 13.59 13.92 48263 13.4101 up up correct
IVA.US Inventiva S.A 20201019 0 14.55 14.9 12.8 13.7 33100 13.7 down down correct
IVAC.US Intevac Inc 20201019 0 5.6 5.6694 5.48 5.5 20255 5.5 down down correct
IZEA.US IZEA Worldwide Inc 20201019 0 0.9272 0.9439 0.9101 0.92 621139 0.92 down up incorrect
JACK.US Jack in the Box Inc 20201019 0 87.64 88.41 85.65 85.78 384644 83.961 down down correct
JAGX.US Jaguar Health Inc 20201019 0 0.3 0.31 0.2965 0.307 2185846 0.921 up up correct
JAKK.US JAKKS Pacific Inc 20201019 0 4.16 4.47 4.13 4.28 446278 4.28 up up correct
JAMF.US Jamf Holding Corp 20201019 0 34.37 35.26 34.21 34.4 296700 34.4 up up correct
JAN.US JanOne Inc 20201019 0 4.33 4.635 4.33 4.44 65596 4.44 up down incorrect
JAZZ.US Jazz Pharmaceuticals plc 20201019 0 150.98 150.98 147.35 147.72 480926 147.72 down up incorrect
JBHT.US J.B. Hunt Transport Services Inc 20201019 0 125.11 127.54 123.3 123.94 1666001 122.8027 down down correct
JBLU.US JetBlue Airways Corporation 20201019 0 12.37 12.685 12.17 12.26 7990636 12.26 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20201019 0 76.89 77.225 75.75 75.92 60843 72.0222 down down correct
JCS.US Communications Systems Inc 20201019 0 4.03 4.145 3.93 3.95 41083 2.312 down down correct
JCTCF.US Jewett 20201019 0 9.64 9.89 9.5 9.85 20200 9.85 up up correct
JD.US JD.com Inc 20201019 0 82 82.64 80.22 80.61 8051040 80.61 down down correct
JFIN.US Jiayin Group Inc 20201019 0 3.1 3.385 3.01 3.22 511500 3.22 up up correct
JFU.US 9F Inc 20201019 0 0.919 1.23 0.901 1.1 6798600 1.1 up down incorrect
JG.US Aurora Mobile Limited 20201019 0 1.8 2.36 1.8 2.16 384200 2.16 up up correct
JJSF.US J & J Snack Foods Corp 20201019 0 131.71 132.62 128.68 128.74 83260 126.2999 down down correct
JKHY.US Jack Henry & Associates Inc 20201019 0 162.84 163.24 157.69 158.07 312683 155.7907 down down correct
JMPNZ.US JMPNZ 20201019 0 21.359 21.55 21.29 21.46 1600 20.0137 up up correct
JNCE.US Jounce Therapeutics Inc 20201019 0 10.08 10.38 9.9 9.92 406400 9.92 down down correct
JOBS.US 51job Inc 20201019 0 75.25 75.475 73.8 73.83 241850 73.83 down down correct
JOUT.US Johnson Outdoors Inc 20201019 0 88.9 89.35 88.02 88.92 35191 88.2321 up up correct
JRJC.US China Finance Online Co. Limited 20201019 0 9.58 11.75 9.5 10.19 373200 10.19 up up correct
JRSH.US Jerash Holdings (US) Inc 20201019 0 4.76 4.85 4.67 4.67 18407 4.4906 down down correct
JRVR.US James River Group Holdings Ltd 20201019 0 49.71 50.74 49.515 50.19 109621 48.1459 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20201019 0 22.16 22.16 21.68 21.88 8071 20.5761 down up incorrect
JVA.US Coffee Holding Co. Inc 20201019 0 4.04 4.15 3.81 3.87 81200 3.87 down down correct
JYNT.US The Joint Corp 20201019 0 18.99 19.28 18.19 18.4 53407 18.4 down up incorrect
KALA.US Kala Pharmaceuticals Inc 20201019 0 8.16 8.466 8.05 8.13 1138800 8.13 down up incorrect
KALU.US Kaiser Aluminum Corporation 20201019 0 63.45 67.0364 63.45 65.43 185708 63.4777 up up correct
KALV.US KalVista Pharmaceuticals Inc 20201019 0 16.51 16.51 15.16 15.39 34522 15.39 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20201019 0 5.04 5.04 4.32 4.656 11476 4.656 down down correct
KBAL.US Kimball International Inc 20201019 0 11.27 11.38 11.05 11.08 135816 10.6703 down down correct
KBNT.US Kubient Inc 20201019 0 3.03 3.1 2.96 3 63800 3 down down correct
KBNTW.US Kubient Inc 20201019 0 0.983 1 0.85 0.9 14210 0.9 down down correct
KBSF.US KBS Fashion Group Limited 20201019 0 2.33 2.7 2.3 2.37 358430 2.37 up up correct
KC.US Kingsoft Cloud Holdings Limited 20201019 0 31.53 32.03 30.43 31.03 724500 31.03 down up incorrect
KDMN.US Kadmon Holdings Inc 20201019 0 4.01 4.09 3.87 3.9 2717400 3.9 down down correct
KDNY.US Chinook Therapeutics Inc 20201019 0 16.53 17.32 16 16.15 126300 16.15 down down correct
KDP.US Keurig Dr Pepper Inc 20201019 0 29.7 30.14 29.11 29.2 6506442 28.6275 down down correct
KE.US Kimball Electronics Inc 20201019 0 12.49 12.62 12.41 12.45 24405 12.45 down down correct
KELYA.US Kelly Services Inc 20201019 0 19.09 19.58 18.915 19.16 103305 19.0604 up down incorrect
KELYB.US Kelly Services Inc 20201019 0 18.46 19.355 18.46 19.2 3753 19.1551 up up correct
KEQU.US Kewaunee Scientific Corporation 20201019 0 8.74 8.75 8.6 8.6 8000 8.6 down up incorrect
KERN.US Akerna Corp 20201019 0 4.42 4.482 3.98 4.02 246529 4.02 down down correct
KERNW.US Akerna Corp 20201019 0 0.43 0.4301 0.3916 0.41 22340 0.41 down up incorrect
KFFB.US Kentucky First Federal Bancorp 20201019 0 6.2 6.2 6.2 6.2 15 5.7557
KFRC.US Kforce Inc 20201019 0 37.86 38.58 37.71 37.86 110598 37.0852
KHC.US The Kraft Heinz Company 20201019 0 32.25 32.3756 31.615 31.75 4163978 30.0951 down down correct
KIDS.US OrthoPediatrics Corp 20201019 0 48.77 49.21 47.22 47.28 101700 47.28 down down correct
KINS.US Kingstone Companies Inc 20201019 0 5.83 6.06 5.83 6 7641 5.8217 up up correct
KIRK.US Kirkland's Inc 20201019 0 12.86 12.92 11 11.51 1598432 11.51 down down correct
KLAC.US KLA Corporation 20201019 0 212.34 212.34 206 206.81 994563 203.6428 down up incorrect
KLDO.US Kaleido Biosciences Inc 20201019 0 8.84 9.065 7.7 7.745 316200 7.745 down down correct
KLIC.US Kulicke and Soffa Industries Inc 20201019 0 26.91 27.35 26.89 27.01 331517 26.6095 up up correct
KLXE.US KLX Energy Services Holdings Inc 20201019 0 4.39 4.6799 4.34 4.37 93119 4.37 down up incorrect
KMDA.US Kamada Ltd 20201019 0 8.8 8.85 8.25 8.41 541900 8.41 down down correct
KMPH.US KemPharm Inc 20201019 0 0.581 0.67 0.5769 0.63 16669 10.08 up up correct
KNDI.US Kandi Technologies Group Inc 20201019 0 7.27 7.57 7.02 7.34 1231503 7.34 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20201019 0 18.53 18.84 18.01 18.2 320300 18.2 down down correct
KNSL.US Kinsale Capital Group Inc 20201019 0 212 214.5504 204.21 204.9 90561 204.4323 down down correct
KOD.US Kodiak Sciences Inc 20201019 0 77.03 77.74 75.24 77.51 247200 77.51 up up correct
KOPN.US Kopin Corporation 20201019 0 1.36 1.44 1.32 1.32 305000 1.32 down down correct
KOR.US Corvus Gold Inc 20201019 0 2.49 2.55 2.42 2.43 157871 2.43 down down correct
KOSS.US Koss Corporation 20201019 0 2.08 2.2112 2.08 2.1301 5544 2.1301 up up correct
KPLT.US Katapult Holdings Inc 20201019 0 9.98 9.98 9.98 9.98 300 9.98
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20201019 0 1.04 1.1 1 1 3301 1 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20201019 0 3.76 3.76 3.62 3.73 38900 3.73 down down correct
KPTI.US Karyopharm Therapeutics Inc 20201019 0 15.96 16.07 15.14 15.28 857217 15.28 down down correct
KRBP.US Kiromic BioPharma Inc 20201019 0 11.2 11.5 10.75 11.29 118900 11.29 up up correct
KRKR.US 36Kr Holdings Inc 20201019 0 2.89 3.18 2.85 3.01 81500 3.01 up up correct
KRMD.US Repro Med Systems Inc 20201019 0 6.35 6.49 6.12 6.16 438880 6.16 down up incorrect
KRNT.US Kornit Digital Ltd 20201019 0 69.2 69.78 67.26 68.28 187024 68.28 down up incorrect
KRNY.US Kearny Financial Corp 20201019 0 8.1 8.41 8.0973 8.29 593099 7.9726 up up correct
KRON.US Kronos Bio Inc 20201019 0 32.41 33.62 32.08 33.1 209436 33.1 up down incorrect
KROS.US Keros Therapeutics Inc 20201019 0 50.51 54.41 49.79 50.63 69100 50.63 up up correct
KRTX.US Karuna Therapeutics Inc 20201019 0 77.71 78.41 75.02 75.33 203310 75.33 down down correct
KRUS.US Kura Sushi USA Inc 20201019 0 14.99 14.99 14.31 14.79 22100 14.79 down down correct
KRYS.US Krystal Biotech Inc 20201019 0 51.13 51.805 48.06 48.85 263000 48.85 down down correct
KSPN.US Kaspien Holdings Inc 20201019 0 9.54 10.1366 9.5 10.1366 1163 10.1366 up down incorrect
KTCC.US Key Tronic Corporation 20201019 0 9.13 9.35 8.95 9.1 35300 9.1 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20201019 0 20.78 21.2699 20.56 20.64 637206 20.64 down down correct
KTRA.US Kintara Therapeutics Inc 20201019 0 1.5 1.6 1.47 1.49 175987 1.49 down down correct
KURA.US Kura Oncology Inc 20201019 0 34.55 35.02 32.99 33.2 430500 33.2 down down correct
KVHI.US KVH Industries Inc 20201019 0 9.61 9.645 9.32 9.34 21454 9.34 down up incorrect
KXIN.US Kaixin Auto Holdings 20201019 0 3.3 13.4 2.75 8.15 235290500 8.15 up up correct
KYMR.US Kymera Therapeutics Inc 20201019 0 38.41 41.71 37.2 39.24 65300 39.24 up up correct
KZIA.US Kazia Therapeutics Limited 20201019 0 5.8 5.895 5.67 5.78 27379 5.78 down down correct
KZR.US Kezar Life Sciences Inc 20201019 0 5.64 5.88 5.53 5.69 146900 5.69 up up correct
LAKE.US Lakeland Industries Inc 20201019 0 24.2 25.44 24.09 24.9 541427 24.9 up up correct
LAMR.US Lamar Advertising Company (REIT) 20201019 0 66.24 66.85 65.26 65.34 346656 62.5807 down down correct
LANC.US Lancaster Colony Corporation 20201019 0 174.72 176.8475 172.45 174.5 89988 170.6855 down down correct
LAND.US Gladstone Land Corporation 20201019 0 14.33 14.45 14.24 14.26 206568 13.7906 down down correct
LANDO.US Gladstone Land Corporation 20201019 0 25.01 25.14 23.25 23.99 569300 22.2897 down down correct
LARAX.US LARAX 20201019 0 9.52 9.52 9.52 9.52 0 9.0939
LARK.US Landmark Bancorp Inc 20201019 0 20.1361 20.4989 19.8367 20.2177 8094 18.504 up up correct
LASR.US nLIGHT Inc 20201019 0 22.64 23.78 22.64 23.44 570300 23.44 up up correct
LAUR.US Laureate Education Inc 20201019 0 13.71 13.79 13.53 13.61 502111 7.6532 down down correct
LAWS.US Lawson Products Inc 20201019 0 45.98 46.46 45.83 45.9 1620 45.9 down down correct
LAZR.US Luminar Technologies Inc 20201019 0 10.67 10.67 10.35 10.4 609917 10.4 down down correct
LAZY.US Lazydays Holdings Inc 20201019 0 17.87 18.887 16.45 17.01 858600 17.01 down up incorrect
LBAI.US Lakeland Bancorp Inc 20201019 0 10.66 10.73 10.51 10.53 290964 10.091 down down correct
LBC.US Luther Burbank Corporation 20201019 0 9.39 9.46 9.3 9.32 20440 9.0072 down down correct
LBRDA.US Liberty Broadband Corporation 20201019 0 147.64 147.72 143.38 143.67 49431 143.67 down down correct
LBRDK.US Liberty Broadband Corporation 20201019 0 148.74 149.89 144.83 145.03 504814 145.03 down down correct
LBTYA.US Liberty Global plc 20201019 0 21.9 21.9 21.22 21.275 894453 21.275 down down correct
LBTYB.US Liberty Global plc 20201019 0 22.15 22.15 22.15 22.15 51 22.15
LBTYK.US Liberty Global plc 20201019 0 21.67 21.685 20.96 21 2939923 21 down up incorrect
LCA.US Landcadia Holdings IV Inc 20201019 0 13.76 14 13.5 13.5 894600 13.5 down down correct
LCAP.US Lionheart Acquisition Corporation II 20201019 0 0.41 0.41 0.41 0.41 0 0.41
LCAPU.US Lionheart Acquisition Corporation II 20201019 0 9.92 9.92 9.92 9.92 1000 9.92
LCID.US Lucid Group Inc. Common Stock 20201019 0 9.71 9.73 9.6765 9.68 348739 9.68 down down correct
LCNB.US LCNB Corp 20201019 0 14.308 14.308 14.04 14.07 10165 13.3144 down down correct
LCRDX.US LCRDX 20201019 0 9.52 9.52 9.52 9.52 0 8.7904
LCRUX.US LCRUX 20201019 0 9.52 9.52 9.52 9.52 0 8.9114
LCUT.US Lifetime Brands Inc 20201019 0 10.82 10.9433 10.44 10.49 24972 10.2961 down down correct
LE.US Lands' End Inc 20201019 0 14.2 14.4399 14.01 14.255 161048 14.255 up up correct
LECO.US Lincoln Electric Holdings Inc 20201019 0 102.7 102.7 100.435 100.78 262177 99.1518 down up incorrect
LEDS.US SemiLEDs Corporation 20201019 0 2.97 3.18 2.97 3.07 115051 3.07 up up correct
LEE.US Lee Enterprises Incorporated 20201019 0 0.86 0.91 0.86 0.8835 121534 8.835 up up correct
LEGH.US Legacy Housing Corporation 20201019 0 15.22 15.26 14.53 14.56 17800 14.56 down down correct
LEGN.US Legend Biotech Corporation 20201019 0 28 28.56 26.84 26.9 226580 26.9 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20201019 0 49.96 49.96 49.96 49.96 0 35.7365
LEVL.US Level One Bancorp Inc 20201019 0 16.055 16.2 16.055 16.2 858 16.0584 up up correct
LEVLP.US Level One Bancorp Inc 20201019 0 25.5 25.5 25.5 25.5 200 23.3482
LEXX.US Lexaria Bioscience Corp 20201019 0 0.2 0.2 0.177 0.1838 5363 5.514 down down correct
LFMD.US LifeMD Inc 20201019 0 6.75 6.75 5.75 5.9 76581 5.9 down down correct
LFUS.US Littelfuse Inc 20201019 0 192.78 194.82 190.6408 191.15 69545 189.3889 down down correct
LFVN.US LifeVantage Corporation 20201019 0 13.28 13.344 12.86 12.89 30400 12.89 down down correct
LGHL.US Lion Group Holding Ltd 20201019 0 2.65 3.14 2.56 2.94 484000 2.94 up up correct
LGHLW.US Lion Financial Group Limited 20201019 0 0.0867 0.1088 0.0865 0.1001 12182 0.1001 up up correct
LGIH.US LGI Homes Inc 20201019 0 127.01 129.1199 124.92 125.19 178192 125.19 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20201019 0 97.54 98.9568 92.01 92.98 258201 92.98 down down correct
LGO.US Largo Resources Ltd 20201019 0 0.73 0.83 0.73 0.7455 225164 7.455 up up correct
LHCG.US LHC Group Inc 20201019 0 226.8 228.73 220.84 222.26 104266 222.26 down down correct
LI.US Li Auto Inc 20201019 0 20.34 20.37 18.91 19.18 6444710 19.18 down down correct
LIFE.US aTyr Pharma Inc 20201019 0 3.49 3.49 3.387 3.46 27200 3.46 down down correct
LILA.US Liberty Latin America Ltd 20201019 0 10.29 10.42 10.2 10.27 149200 10.27 down down correct
LILAK.US Liberty Latin America Ltd 20201019 0 10.15 10.295 10.08 10.2 738800 10.2 up up correct
LINC.US Lincoln Educational Services Corporation 20201019 0 4.85 4.97 4.61 4.73 273797 4.73 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20201019 0 9.42 9.88 9.16 9.23 565129 9.23 down down correct
LINK.US Interlink Electronics Inc 20201019 0 6.35 6.7 6.35 6.69 1712 6.69 up up correct
LIQT.US LiqTech International Inc 20201019 0 7.97 8.39 7.96 8.26 25700 8.26 up up correct
LITE.US Lumentum Holdings Inc 20201019 0 83.33 84.94 82.95 83.31 777600 83.31 down up incorrect
LIVE.US Live Ventures Incorporated 20201019 0 10.76 11.7 10.51 10.51 12168 10.51 down down correct
LIVN.US LivaNova PLC 20201019 0 56.99 57.77 53.75 54.54 359800 54.54 down down correct
LIVX.US LiveXLive Media Inc 20201019 0 2.24 2.25 2.09 2.11 640515 2.11 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20201019 0 1.16 1.16 1.16 1.16 183 6.96
LIZI.US Lizhi Inc 20201019 0 2.31 2.42 2.1277 2.26 1964920 2.26 down down correct
LJPC.US La Jolla Pharmaceutical Company 20201019 0 4.1 4.2 3.92 4.02 286220 4.02 down down correct
LKCO.US Luokung Technology Corp 20201019 0 0.518 0.61 0.516 0.5688 1426430 0.5688 up up correct
LKFN.US Lakeland Financial Corporation 20201019 0 45.78 46.6025 45.02 45.32 87691 44.027 down down correct
LKQ.US LKQ Corporation 20201019 0 32.05 32.36 31.29 31.47 2319748 31.3332 down down correct
LLL.US JX Luxventure Ltd 20201019 0 2.33 2.7 2.3 2.37 358430 2.37 up up correct
LLNW.US Limelight Networks Inc 20201019 0 6.1 6.36 6.1 6.12 3908000 6.12 up up correct
LMAT.US LeMaitre Vascular Inc 20201019 0 32.32 32.84 31.98 32.1 88006 31.7453 down down correct
LMB.US Limbach Holdings Inc 20201019 0 9.47 9.85 9.26 9.41 89700 9.41 down down correct
LMFA.US LM Funding America Inc 20201019 0 0.675 0.6799 0.641 0.6501 810983 3.2505 down down correct
LMNL.US Liminal BioSciences Inc 20201019 0 7.35 7.5499 6.82 6.89 104868 6.89 down down correct
LMNR.US Limoneira Company 20201019 0 14.97 15.05 14.82 14.86 30179 14.5284 down down correct
LMPX.US LMP Automotive Holdings Inc 20201019 0 32.02 33.5 29.6 29.8 424600 29.8 down down correct
LMRK.US Landmark Infrastructure Partners LP 20201019 0 10.85 10.9899 10.37 10.88 91255 10.0399 up up correct
LMRKN.US Landmark Infrastructure Partners LP 20201019 0 24.71 24.74 24.7 24.7 774 22.6841 down down correct
LMRKO.US Landmark Infrastructure Partners LP 20201019 0 24.9829 25.08 24.81 24.94 1340 22.6255 down down correct
LMRKP.US Landmark Infrastructure Partners LP 20201019 0 24.8 24.8 24.5 24.725 4981 22.8524 down down correct
LMST.US Limestone Bancorp Inc 20201019 0 10.54 10.54 10.54 10.54 600 10.54
LNDC.US Landec Corporation 20201019 0 10.49 10.56 10.06 10.085 79911 10.085 down down correct
LNSR.US LENSAR Inc 20201019 0 9.33 9.88 8.5 8.79 101100 8.79 down down correct
LNT.US Alliant Energy Corporation 20201019 0 54.98 55.22 54.56 54.72 1599775 52.7675 down down correct
LNTH.US Lantheus Holdings Inc 20201019 0 13.44 13.46 13.06 13.18 452400 13.18 down down correct
LOAN.US Manhattan Bridge Capital Inc 20201019 0 4.31 4.36 4.3 4.33 16855 4.016 up up correct
LOB.US Live Oak Bancshares Inc 20201019 0 32.67 32.9 31.98 32.01 209182 31.9379 down down correct
LOCO.US El Pollo Loco Holdings Inc 20201019 0 17.45 17.72 16.93 16.97 132051 16.97 down down correct
LOGC.US LogicBio Therapeutics Inc 20201019 0 6.57 6.81 6.05 6.08 154200 6.08 down up incorrect
LOGI.US Logitech International S.A 20201019 0 80.54 80.85 79.41 80.03 748367 79.2422 down up incorrect
LOOP.US Loop Industries Inc 20201019 0 7.5 7.52 6.86 6.92 1184600 6.92 down up incorrect
LOPE.US Grand Canyon Education Inc 20201019 0 81.32 81.745 79.55 79.75 261145 79.75 down down correct
LORL.US Loral Space & Communications Inc 20201019 0 20.46 20.65 19.79 20.07 78850 18.7426 down down correct
LOTZ.US CarLotz Inc 20201019 0 10.15 10.18 10.15 10.17 11408 10.17 up up correct
LOTZW.US CarLotz Inc 20201019 0 1.05 1.15 1.05 1.15 11097 1.15 up up correct
LOVE.US The Lovesac Company 20201019 0 34.7 35.944 33.65 33.89 153600 33.89 down down correct
LPCN.US Lipocine Inc 20201019 0 1.365 1.38 1.31 1.37 748935 1.37 up up correct
LPLA.US LPL Financial Holdings Inc 20201019 0 84.17 84.43 82.09 82.9 494912 82.1123 down up incorrect
LPRO.US Open Lending Corporation 20201019 0 27.61 28 27.08 27.3 478200 27.3 down down correct
LPSN.US LivePerson Inc 20201019 0 60.81 61.49 58.44 59.07 430859 59.07 down down correct
LPTH.US LightPath Technologies Inc 20201019 0 2.49 2.5 2.42 2.43 110400 2.43 down down correct
LPTX.US Leap Therapeutics Inc 20201019 0 2.2 2.39 2.194 2.31 1729500 2.31 up up correct
LQDA.US Liquidia Corporation 20201019 0 2.95 3.86 2.95 3.41 6718800 3.41 up down incorrect
LQDT.US Liquidity Services Inc 20201019 0 10.03 10.24 9.8 9.85 156758 9.85 down down correct
LRCX.US Lam Research Corporation 20201019 0 367.5 369.6603 362.01 363.57 1358975 359.3664 down down correct
LRFC.US Logan Ridge Finance Corp 20201019 0 9.44 9.45 9.36 9.41 11524 9.41 down down correct
LRMR.US Larimar Therapeutics Inc 20201019 0 19.81 21.245 18.62 19.6 51451 19.6 down down correct
LSBK.US Lake Shore Bancorp Inc 20201019 0 12.921 12.921 12.921 12.921 2 12.3442
LSCC.US Lattice Semiconductor Corporation 20201019 0 33.96 34.37 33.38 33.46 982751 33.46 down down correct
LSEA.US Landsea Homes Corporation 20201019 0 10.56 10.6 10.53 10.53 4063 10.53 down down correct
LSTR.US Landstar System Inc 20201019 0 130.6 130.84 126.48 126.91 297395 124.2277 down down correct
LSXMA.US The Liberty SiriusXM Group 20201019 0 34.62 34.7 33.89 34.37 732600 34.37 down down correct
LSXMK.US The Liberty SiriusXM Group 20201019 0 34.51 34.81 33.77 34.14 718600 34.14 down down correct
LTAFX.US Altst Strgs Fd A 20201019 0 4.88 4.88 4.88 4.88 0 4.7228
LTBR.US Lightbridge Corporation 20201019 0 2.86 2.88 2.64 2.72 171800 2.72 down down correct
LTCFX.US Alternative Strategies Fund Class C 20201019 0 4.68 4.68 4.68 4.68 0 4.5206
LTIFX.US LTIFX 20201019 0 4.92 4.92 4.92 4.92 0 4.92
LTRN.US Lantern Pharma Inc 20201019 0 19.7 20.4 17.59 17.59 40200 17.59 down up incorrect
LTRPA.US Liberty TripAdvisor Holdings Inc 20201019 0 1.71 1.74 1.66 1.66 551215 1.66 down down correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20201019 0 34.7 34.7 34.7 34.7 300 34.7
LTRX.US Lantronix Inc 20201019 0 5.2 5.2 4.95 5.04 119800 5.04 down down correct
LULU.US Lululemon Athletica Inc 20201019 0 351 352.31 336.05 336.46 1367223 336.46 down down correct
LUMO.US Lumos Pharma Inc 20201019 0 13.923 14.2 13.58 13.9 15830 13.9 down down correct
LUNA.US Luna Innovations Incorporated 20201019 0 6.62 6.73 6.44 6.5 121600 6.5 down down correct
LUNG.US Pulmonx Corporation 20201019 0 45.15 47.965 44.46 47.28 133700 47.28 up up correct
LVO.US LiveOne Inc 20201019 0 2.24 2.25 2.09 2.11 640100 2.11 down down correct
LVOX.US LiveVox Holding Inc 20201019 0 10.04 10.09 10.04 10.065 5100 10.065 up up correct
LVOXU.US LiveVox Holdings Inc Unit 20201019 0 10.34 10.34 10.34 10.34 3 10.34
LWAY.US Lifeway Foods Inc 20201019 0 5.58 5.58 5.27 5.29 23200 5.29 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20201019 0 0.8 0.82 0.73 0.76 341500 0.76 down down correct
LX.US LexinFintech Holdings Ltd 20201019 0 7.07 7.39 6.96 7.18 614021 7.18 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20201019 0 8.05 8.2 7.725 8.2 2500 8.2 up down incorrect
LXRX.US Lexicon Pharmaceuticals Inc 20201019 0 1.49 1.5 1.42 1.42 730874 1.42 down down correct
LYFT.US Lyft Inc 20201019 0 25.7 25.79 24.6 24.63 9830200 24.63 down down correct
LYL.US Dragon Victory International Limited 20201019 0 1.59 3.7 1.59 2.54 37401600 2.54 up up correct
LYRA.US Lyra Therapeutics Inc 20201019 0 13.03 13.05 12.5 12.63 10200 12.63 down down correct
LYTS.US LSI Industries Inc 20201019 0 7.45 7.465 7.17 7.22 38914 7.0058 down up incorrect
MACK.US Merrimack Pharmaceuticals Inc 20201019 0 3.91 3.97 3.83 3.87 18900 3.87 down down correct
MANH.US Manhattan Associates Inc 20201019 0 102.36 102.86 99.43 99.88 324463 99.88 down down correct
MANT.US ManTech International Corporation 20201019 0 72.58 73.04 69.68 69.87 78820 68.2352 down down correct
MAPS.US WM Technology Inc 20201019 0 10.19 10.19 10.1 10.15 3500 10.15 down down correct
MAPSW.US WM Technology Inc 20201019 0 0.6 0.61 0.6 0.6 2633 0.6
MAR.US Marriott International Inc 20201019 0 98.515 98.515 93.64 93.94 2073616 93.94 down down correct
MARA.US Marathon Digital Holdings Inc 20201019 0 2.29 2.47 2.24 2.34 12348760 2.34 up up correct
MARK.US Remark Holdings Inc 20201019 0 1.26 1.3 1.18 1.21 1821452 1.21 down down correct
MARPS.US Marine Petroleum Trust 20201019 0 2.27 8.7 2.2508 4.4 4385020 4.1888 up down incorrect
MASI.US Masimo Corporation 20201019 0 238 242.1071 234.0601 235.74 163462 235.74 down down correct
MAT.US Mattel Inc 20201019 0 12.89 13.01 12.5 12.525 3862255 12.525 down down correct
MATW.US Matthews International Corporation 20201019 0 23.42 23.47 22.99 23.07 144033 22.4934 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20201019 0 17.57 18.92 17.16 17.51 682800 17.51 down down correct
MAYS.US J.W. Mays Inc 20201019 0 22 22 22 22 100 22
MBCN.US Middlefield Banc Corp 20201019 0 20.05 20.15 19.94 19.94 2716 19.2358 down down correct
MBII.US Marrone Bio Innovations Inc 20201019 0 1.15 1.2 1.15 1.17 53100 1.17 up up correct
MBIN.US Merchants Bancorp 20201019 0 21.73 21.98 21.555 21.69 36288 21.4413 down down correct
MBINO.US Merchants Bancorp 20201019 0 25 25 24.821 24.85 10500 23.1384 down down correct
MBINP.US Merchants Bancorp 20201019 0 25.9 25.953 25.9 25.953 400 23.9612 up down incorrect
MBIO.US Mustang Bio Inc 20201019 0 3.15 3.2 3.06 3.11 1134093 3.11 down down correct
MBNKP.US Medallion Bank 20201019 0 17.68 17.68 17.31 17.43 2900 15.7816 down down correct
MBOT.US Microbot Medical Inc 20201019 0 8.08 8.25 7.69 7.78 124122 7.78 down down correct
MBRX.US Moleculin Biotech Inc 20201019 0 0.81 0.8191 0.7855 0.81 61896 4.86
MBUU.US Malibu Boats Inc 20201019 0 56.67 57.65 54.09 54.17 140466 54.17 down up incorrect
MBWM.US Mercantile Bank Corporation 20201019 0 21.425 21.63 21.18 21.24 30512 20.2432 down down correct
MCBC.US Macatawa Bank Corporation 20201019 0 7.18 7.28 7.16 7.19 45539 6.8572 up up correct
MCBS.US MetroCity Bankshares Inc 20201019 0 14.64 14.69 14.43 14.5 15500 14.0494 down down correct
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20201019 0 11.17 11.17 11.17 11.17 0 10.4129
MCFT.US MasterCraft Boat Holdings Inc 20201019 0 20.73 21.24 20.21 20.25 98800 20.25 down up incorrect
MCHP.US Microchip Technology Incorporated 20201019 0 114.99 115.04 111 111.66 3095438 55.0476 down down correct
MCHX.US Marchex Inc 20201019 0 1.9 1.95 1.84 1.94 145800 1.94 up down incorrect
MCMJ.US Merida Merger Corp. I 20201019 0 9.82 9.82 9.82 9.82 1100 9.82
MCRB.US Seres Therapeutics Inc 20201019 0 34.47 34.92 32.0938 32.6 406380 32.6 down down correct
MCRI.US Monarch Casino & Resort Inc 20201019 0 47.01 47.27 45.19 45.44 40799 45.44 down down correct
MDB.US MongoDB Inc 20201019 0 270.51 273.01 264.61 265.24 452100 265.24 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20201019 0 126.44 129.2 124.7 127.68 127577 127.68 up down incorrect
MDGS.US Medigus Ltd 20201019 0 2.36 2.44 2.2 2.25 1018700 2.25 down up incorrect
MDGSW.US Medigus Ltd. WT C EXP 072323 20201019 0 0.2601 0.2601 0.26 0.26 1653 0.26 down up incorrect
MDIA.US MediaCo Holding Inc 20201019 0 3.05 3.05 2.81 2.87 15546 2.87 down down correct
MDJH.US MDJM Ltd 20201019 0 3.61 3.981 3.585 3.65 42000 3.65 up up correct
MDLZ.US Mondelez International Inc 20201019 0 57.98 58.31 57.03 57.17 3940673 55.9467 down down correct
MDNA.US Medicenna Therapeutics Corp 20201019 0 3.7 3.97 3.7 3.74 65336 3.74 up down incorrect
MDRR.US Medalist Diversified REIT Inc 20201019 0 2.28 2.55 2.12 2.22 749920 2.1495 down up incorrect
MDRRP.US Medalist Diversified REIT Inc 20201019 0 15.21 15.21 15.2 15.2 500 13.5317 down down correct
MDRX.US Allscripts Healthcare Solutions Inc 20201019 0 10.83 11.07 10.455 10.52 3592258 10.52 down down correct
MDVL.US Medavail Holdings Inc 20201019 0 1.3 1.331 1.24 1.24 206561 14.88 down up incorrect
MDWD.US MediWound Ltd 20201019 0 3.7 3.77 3.61 3.72 72795 3.72 up up correct
MDXG.US MiMedx Group Inc 20201019 0 6.6 6.6599 6.4 6.55 75534 6.55 down down correct
MEDP.US Medpace Holdings Inc 20201019 0 124.93 125.74 121.14 121.53 171600 121.53 down up incorrect
MEDS.US TRxADE HEALTH Inc 20201019 0 5.91 6.14 5.845 5.98 17466 5.98 up up correct
MEIP.US MEI Pharma Inc 20201019 0 3.07 3.11 2.9 2.93 687334 2.93 down down correct
MELI.US MercadoLibre Inc 20201019 0 1273 1298.81 1266.78 1284.05 645125 1284.05 up down incorrect
MEOH.US Methanex Corporation 20201019 0 28.3 29.21 27.78 27.88 375177 27.6244 down down correct
MERC.US Mercer International Inc 20201019 0 6.91 7.1 6.81 7 247912 6.808 up up correct
MESA.US Mesa Air Group Inc 20201019 0 3.5 3.55 3.39 3.4 495600 3.4 down down correct
MESO.US Mesoblast Limited 20201019 0 11.21 11.6072 11.2 11.25 432690 11.25 up up correct
METC.US Ramaco Resources Inc 20201019 0 3.11 3.13 3 3.04 51400 3.04 down down correct
METX.US Meten EdtechX Education Group Ltd 20201019 0 3.7 3.8 3.58 3.64 49100 3.64 down down correct
MFH.US Mercurity Fintech Holding Inc 20201019 0 2.54 2.77 2.53 2.58 398635 2.58 up up correct
MFIN.US Medallion Financial Corp 20201019 0 2.43 2.4699 2.38 2.4 18143 2.4 down down correct
MGEE.US MGE Energy Inc 20201019 0 67.81 68.24 66.79 66.99 67202 65.2801 down down correct
MGI.US MoneyGram International Inc 20201019 0 4.17 5.25 4.14 4.83 10471710 4.83 up down incorrect
MGIC.US Magic Software Enterprises Ltd 20201019 0 14.14 14.19 13.72 13.81 14445 13.4805 down down correct
MGLN.US Magellan Health Inc 20201019 0 78.38 78.61 76.14 76.14 81736 76.14 down down correct
MGNI.US Magnite Inc 20201019 0 8.85 9.4 8.65 9.31 3679019 9.31 up up correct
MGNX.US MacroGenics Inc 20201019 0 24.54 24.83 23.51 23.6 318783 23.6 down down correct
MGPI.US MGP Ingredients Inc 20201019 0 40.49 41.76 40.49 41.24 94495 40.832 up up correct
MGRC.US McGrath RentCorp 20201019 0 65.15 65.415 63.22 63.28 42422 61.8722 down down correct
MGTA.US Magenta Therapeutics Inc 20201019 0 7.39 7.39 6.93 7 110500 7 down down correct
MGTX.US MeiraGTx Holdings plc 20201019 0 13.61 13.88 12.65 12.92 54300 12.92 down up incorrect
MGYR.US Magyar Bancorp Inc 20201019 0 8.07 8.07 8.07 8.07 103 6.54
MHLD.US Maiden Holdings Ltd 20201019 0 1.23 1.23 1.19 1.19 40600 1.19 down down correct
MICT.US MICT Inc 20201019 0 3.03 3.0943 2.64 2.8 258162 2.8 down down correct
MIDD.US The Middleby Corporation 20201019 0 102.48 104.22 100.81 101.51 609034 101.51 down up incorrect
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20201019 0 0.197 0.197 0.197 0.197 4520 0.197
MIME.US Mimecast Limited 20201019 0 46.14 46.45 44.64 44.685 309500 44.685 down up incorrect
MIND.US MIND Technology Inc 20201019 0 2.26 2.36 2.22 2.26 25000 2.26
MINDP.US MIND Technology Inc 20201019 0 18.6 18.8116 18.53 18.7055 6370 17.0657 up up correct
MINM.US Minim Inc. Common Stock 20201019 0 2.32 2.7 2.17 2.5 61987 2.5 up up correct
MIR.US WT 20201019 0 1.8 1.8922 1.8 1.82 25514 1.82 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20201019 0 20.59 20.6 19.06 19.25 56974 19.25 down down correct
MIST.US Milestone Pharmaceuticals Inc 20201019 0 7.08 7.39 7.08 7.15 62327 7.15 up down incorrect
MITK.US Mitek Systems Inc 20201019 0 13.03 13.2752 12.78 12.84 508178 12.84 down down correct
MITO.US Stealth BioTherapeutics Corp 20201019 0 1.48 1.48 1.41 1.42 29800 1.42 down down correct
MKD.US Molecular Data Inc 20201019 0 1.11 1.15 1.055 1.14 27600 1.14 up down incorrect
MKSI.US MKS Instruments Inc 20201019 0 115.39 117.025 113.9 114.26 177633 113.638 down up incorrect
MKTW.US MarketWise Inc. Class A Common Stock 20201019 0 9.99 9.99 9.76 9.87 35616 9.87 down down correct
MKTX.US MarketAxess Holdings Inc 20201019 0 541.51 549.5 537.32 539.26 157404 535.6644 down down correct
MKTY.US Mechanical Technology Incorporated 20201019 0 2.08 2.1 1.71 1.82 33900 1.82 down down correct
MLAB.US Mesa Laboratories Inc 20201019 0 280.5 281.02 275.01 275.1 17291 274.2996 down down correct
MLAC.US Malacca Straits Acquisition Company Limited 20201019 0 9.745 9.745 9.745 9.745 100 9.745
MLACU.US Malacca Straits Acquisition Company Limited 20201019 0 9.91 9.91 9.91 9.91 200 9.91
MLACW.US Malacca Straits Acquisition Company Limited 20201019 0 0.465 0.465 0.465 0.465 150 0.465
MLCO.US Melco Resorts & Entertainment Limited 20201019 0 14.775 15.05 14.5 14.63 3775916 14.63 down down correct
MLHR.US Herman Miller Inc 20201019 0 33.57 34.9 33.4 34.16 919114 33.5553 up up correct
MLKN.US MillerKnoll Inc 20201019 0 33.57 34.9 33.4 34.16 919114 33.4054 up up correct
MLVF.US Malvern Bancorp Inc 20201019 0 12.5 12.5 12.4 12.4 5200 12.4 down down correct
MMAT.US Meta Materials Inc 20201019 0 0.6 0.6 0.54 0.56 507150 0.56 down up incorrect
MMLP.US Martin Midstream Partners L.P 20201019 0 1.7 1.85 1.65 1.85 202008 1.8283 up up correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20201019 0 2.04 2.04 1.955 1.96 11800 1.96 down down correct
MMSI.US Merit Medical Systems Inc 20201019 0 48.27 48.56 47.135 47.28 330208 47.28 down down correct
MMYT.US MakeMyTrip Limited 20201019 0 18.1 18.74 18.1 18.7 341851 18.7 up up correct
MNDO.US MIND C.T.I. Ltd 20201019 0 2.35 2.35 2.34 2.345 12739 2.1521 down down correct
MNDT.US Mandiant Inc. 20201019 0 14.18 14.37 13.905 14.02 3011087 14.02 down down correct
MNKD.US MannKind Corporation 20201019 0 2 2.06 1.99 2 2360100 2
MNMD.US Mind Medicine (MindMed) Inc 20201019 0 0.9499 1.08 0.9294 1.045 9040561 1.045 up down incorrect
MNOV.US MediciNova Inc 20201019 0 5.39 5.45 5.32 5.38 221700 5.38 down down correct
MNPR.US Monopar Therapeutics Inc 20201019 0 5.01 5.039 4.86 4.86 5900 4.86 down up incorrect
MNRO.US Monro Inc 20201019 0 42.61 42.79 41.34 41.48 228101 40.622 down down correct
MNSB.US MainStreet Bancshares Inc 20201019 0 13.76 13.89 13.74 13.85 5100 13.85 up up correct
MNSBP.US MainStreet Bancshares Inc 20201019 0 25.2 25.2 25.2 25.2 0 23.0138
MNST.US Monster Beverage Corporation 20201019 0 80.46 81.57 79.63 80.01 2186773 80.01 down down correct
MNTS.US Momentus Inc 20201019 0 10.725 10.75 10.55 10.7 735759 10.7 down down correct
MNTSW.US Momentus Inc 20201019 0 2.07 2.1002 1.91 1.95 707774 1.95 down down correct
MNTV.US Momentive Global Inc 20201019 0 23.49 23.79 23.19 23.48 385300 23.48 down down correct
MNTX.US Manitex International Inc 20201019 0 4.62 4.67 4.58 4.6 9600 4.6 down down correct
MODV.US ModivCare Inc 20201019 0 104.86 108.9699 103.76 108.46 113677 108.46 up down incorrect
MOFG.US MidWestOne Financial Group Inc 20201019 0 20.87 20.97 20.64 20.69 17913 19.9017 down down correct
MOGO.US Mogo Inc 20201019 0 1.39 1.39 1.332 1.35 163000 1.35 down up incorrect
MOHO.US ECMOHO Limited 20201019 0 1.41 1.95 1.38 1.52 1258963 1.52 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20201019 0 16.88 16.88 16.06 16.34 207796 16.34 down down correct
MOMO.US Momo Inc 20201019 0 14.58 14.79 14.11 14.13 2900519 13.5576 down down correct
MOR.US MorphoSys AG 20201019 0 28.33 28.33 27.41 27.56 20300 27.56 down down correct
MORF.US Morphic Holding Inc 20201019 0 27.5 28.23 26.15 26.7 65100 26.7 down down correct
MORN.US Morningstar Inc 20201019 0 185.48 186.88 181.77 182.22 44135 181.2931 down down correct
MOSY.US MoSys Inc 20201019 0 1.81 1.8195 1.72 1.76 82411 1.76 down down correct
MOTNU.US Motion Acquisition Corp 20201019 0 9.9 9.9 9.85 9.87 150200 9.87 down up incorrect
MOTS.US Motus GI Holdings Inc 20201019 0 0.96 0.964 0.91 0.921 90100 0.921 down down correct
MOXC.US Moxian Inc 20201019 0 1.11 1.56 1.11 1.43 5467280 1.43 up up correct
MPAA.US Motorcar Parts of America Inc 20201019 0 15.65 16.04 15.15 15.3 27700 15.3 down down correct
MPB.US Mid Penn Bancorp Inc 20201019 0 20.03 20.03 19.6059 19.64 1698 18.8676 down down correct
MPWR.US Monolithic Power Systems Inc 20201019 0 317.74 322.745 310.98 312.41 384739 310.5373 down up incorrect
MRAM.US Everspin Technologies Inc 20201019 0 7.34 7.835 7.25 7.63 227300 7.63 up up correct
MRBK.US Meridian Corporation 20201019 0 17.95 17.96 17.46 17.75 2776 16.5985 down down correct
MRCC.US Monroe Capital Corporation 20201019 0 7.04 7.04 6.8601 6.88 95631 6.1026 down down correct
MRCY.US Mercury Systems Inc 20201019 0 78.07 79.1786 76.26 76.46 175121 76.46 down down correct
MREO.US Mereo BioPharma Group plc 20201019 0 2.5 2.6 2.45 2.55 327600 2.55 up up correct
MRIN.US Marin Software Incorporated 20201019 0 1.29 1.3 1.23 1.255 5015 1.255 down up incorrect
MRKR.US Marker Therapeutics Inc 20201019 0 1.64 1.67 1.58 1.67 231400 1.67 up up correct
MRLN.US Marlin Business Services Corp 20201019 0 7.59 7.67 7.32 7.42 8737 7.0916 down down correct
MRNA.US Moderna Inc 20201019 0 73.97 74.09 70.5 70.96 6931283 70.96 down down correct
MRNS.US Marinus Pharmaceuticals Inc 20201019 0 15 15.6 14.85 15.08 445431 15.08 up up correct
MRSN.US Mersana Therapeutics Inc 20201019 0 17.9 18.28 16.55 16.845 970600 16.845 down down correct
MRTN.US Marten Transport Ltd 20201019 0 17.08 17.115 16.07 16.125 360350 15.0694 down down correct
MRTX.US Mirati Therapeutics Inc 20201019 0 199.69 203.77 192.55 194.89 332701 194.89 down down correct
MRUS.US Merus N.V 20201019 0 13.087 13.28 12.89 13.1 28600 13.1 up up correct
MRVL.US Marvell Technology Inc 20201019 0 43.41 43.62 41.78 41.85 7106221 41.6636 down down correct
MSBI.US Midland States Bancorp Inc 20201019 0 14.4 14.4 14.02 14.05 46857 13.2308 down down correct
MSEX.US Middlesex Water Company 20201019 0 67.17 67.81 66.68 67.33 37393 66.2652 up down incorrect
MSFDX.US Mlt Strgy Grwt A 20201019 0 11.67 11.67 11.67 11.67 0 10.879
MSFIX.US The Multi 20201019 0 11.91 11.91 11.91 11.91 0 11.1024
MSFT.US Microsoft Corporation 20201019 0 220.415 222.3 213.72 214.22 27625840 211.8845 down down correct
MSFYX.US The Multi 20201019 0 11.34 11.34 11.34 11.34 0 10.5715
MSTR.US MicroStrategy Incorporated 20201019 0 165.6 167.68 163.43 164.14 87303 164.14 down down correct
MSVB.US Mid 20201019 0 13.1674 13.26 13.1674 13.26 1070 13.1288 up up correct
MTBC.US CareCloud Inc 20201019 0 8.92 8.96 8.32 8.36 244469 8.36 down down correct
MTBCP.US CareCloud Inc 20201019 0 25.35 25.4 25.32 25.32 5093 22.5762 down down correct
MTC.US Mmtec Inc 20201019 0 1.13 1.3 1.06 1.2 2135928 1.2 up up correct
MTCH.US Match Group Inc 20201019 0 112.29 115.605 111.59 113 1942026 113 up down incorrect
MTCR.US Metacrine Inc 20201019 0 10.76 10.79 9.8 10.04 52800 10.04 down down correct
MTEM.US Molecular Templates Inc 20201019 0 11.52 11.78 10.86 11.07 129943 11.07 down down correct
MTEX.US Mannatech Incorporated 20201019 0 16.32 16.8138 16.32 16.5683 1471 14.5821 up up correct
MTLS.US Materialise NV 20201019 0 48 49.96 47.42 48.03 133916 48.03 up up correct
MTP.US Midatech Pharma plc 20201019 0 2.49 2.5 2.13 2.36 12923280 2.36 down down correct
MTRX.US Matrix Service Company 20201019 0 8.08 8.4 7.89 7.94 95664 7.94 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20201019 0 36.93 38.51 36.6936 37.19 673491 37.19 up up correct
MU.US Micron Technology Inc 20201019 0 51.97 54 51.3 52.63 24176188 52.5565 up down incorrect
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20201019 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20201019 0 7.5 7.8 7.02 7.05 734900 7.05 down down correct
MVBF.US MVB Financial Corp 20201019 0 17.5 17.5 17.03 17.05 55163 16.7554 down up incorrect
MVIS.US MicroVision Inc 20201019 0 2.385 2.59 2.385 2.43 5330460 2.43 up up correct
MVST.US Microvast Holdings Inc 20201019 0 10.18 10.19 10.18 10.19 2400 10.19 up up correct
MYFW.US First Western Financial Inc 20201019 0 13.72 13.72 13.72 13.72 800 13.72
MYGN.US Myriad Genetics Inc 20201019 0 12.98 13.125 12.75 13.01 434653 13.01 up up correct
MYMD.US MyMD Pharmaceuticals Inc 20201019 0 2.32 2.34 2.2264 2.27 66555 4.54 down down correct
MYRG.US MYR Group Inc 20201019 0 44.64 45.39 43.61 43.94 62224 43.94 down up incorrect
MYSZ.US My Size Inc 20201019 0 1.12 1.15 1.09 1.12 127388 1.12
NAII.US Natural Alternatives International Inc 20201019 0 8.19 8.3 7.82 7.82 8215 7.82 down down correct
NAKD.US Naked Brand Group Limited 20201019 0 0.0959 0.0994 0.0901 0.0915 2335673 1.3725 down down correct
NAOV.US NanoVibronix Inc 20201019 0 0.652 0.85 0.62 0.787 4519508 0.787 up down incorrect
NARI.US Inari Medical Inc 20201019 0 72.93 75.7 70.27 72.75 302800 72.75 down down correct
NATH.US Nathan's Famous Inc 20201019 0 51.8 52 51 51 6575 49.6401 down down correct
NATI.US National Instruments Corporation 20201019 0 36.55 36.79 35.76 35.89 710851 34.7116 down down correct
NATR.US Nature's Sunshine Products Inc 20201019 0 12.025 12.025 11.46 11.46 15413 10.8533 down down correct
NAUT.US Nautilus Biotechnology Inc 20201019 0 10.43 10.5 10.4 10.409 1345 10.409 down down correct
NAVI.US Navient Corporation 20201019 0 9.84 9.99 9.71 9.74 1776081 9.2366 down up incorrect
NBEV.US NewAge Inc 20201019 0 2.42 2.55 2.38 2.43 1866700 2.43 up up correct
NBIX.US Neurocrine Biosciences Inc 20201019 0 102.84 103.295 100.035 100.69 579339 100.69 down down correct
NBN.US Northeast Bank 20201019 0 19.21 19.92 19.14 19.71 113014 19.6743 up up correct
NBRV.US Nabriva Therapeutics plc 20201019 0 0.5701 0.58 0.56 0.5767 127846 5.767 up up correct
NBSE.US NeuBase Therapeutics Inc 20201019 0 8.89 8.99 8.3 8.36 118630 8.36 down down correct
NBTB.US NBT Bancorp Inc 20201019 0 28.29 28.37 27.61 27.63 71842 26.5934 down down correct
NCBS.US Nicolet Bankshares Inc 20201019 0 59.41 60.81 59.34 59.65 28900 59.65 up up correct
NCMI.US National CineMedia Inc 20201019 0 2.29 2.36 2.25 2.27 782497 2.1018 down down correct
NCNA.US NuCana plc 20201019 0 5.29 5.35 5.19 5.35 153100 5.35 up down incorrect
NCNO.US nCino Inc 20201019 0 79 82 78.85 79.89 533200 79.89 up down incorrect
NCSM.US NCS Multistage Holdings Inc 20201019 0 0.719 0.719 0.6901 0.7001 59898 14.002 down down correct
NCTY.US The9 Limited 20201019 0 2.26 3.15 2.16 2.55 2076800 2.55 up up correct
NDAQ.US Nasdaq Inc 20201019 0 129.71 130.1 127.39 127.48 886839 125.4778 down down correct
NDLS.US Noodles & Company 20201019 0 8.07 8.34 8.02 8.12 167740 8.12 up up correct
NDRA.US ENDRA Life Sciences Inc 20201019 0 0.748 0.75 0.66 0.698 193000 0.698 down down correct
NDRAW.US ENDRA Life Sciences Inc. Warrants 20201019 0 0.079 0.08 0.0705 0.0705 14835 0.0705 down down correct
NDSN.US Nordson Corporation 20201019 0 207.07 209.495 206.59 207.33 192116 205.2061 up up correct
NEE.US PQ 20201019 0 50.78 50.8219 49.86 50.69 619585 47.8104 down down correct
NEGG.US Newegg Commerce Inc 20201019 0 3.44 3.84 3.44 3.68 241950 3.68 up up correct
NEO.US NeoGenomics Inc 20201019 0 43.46 44.26 42.5779 42.97 538631 42.97 down down correct
NEOG.US Neogen Corporation 20201019 0 71.56 71.915 69.41 69.71 182794 34.855 down down correct
NEON.US Neonode Inc 20201019 0 7.67 7.69 7.4 7.44 66831 7.44 down down correct
NEPH.US Nephros Inc 20201019 0 6.645 6.74 6.54 6.71 2976 6.71 up up correct
NEPT.US Neptune Wellness Solutions Inc 20201019 0 2.23 2.26 2.14 2.16 392900 2.16 down down correct
NERV.US Minerva Neurosciences Inc 20201019 0 3.32 3.39 3.22 3.23 409524 3.23 down down correct
NESR.US National Energy Services Reunited Corp 20201019 0 7.68 7.8 7.53 7.67 108600 7.67 down up incorrect
NESRW.US NESRW 20201019 0 1 1 1 1 1504 1
NETE.US Net Element Inc 20201019 0 7.5 7.8 7.02 7.05 734940 7.05 down down correct
NEWT.US Newtek Business Services Corp 20201019 0 18.55 18.59 17.6 17.83 183980 15.6689 down down correct
NEXT.US NextDecade Corporation 20201019 0 2.61 2.73 2.51 2.53 106300 2.53 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20201019 0 10.34 10.47 10.26 10.28 81562 9.859 down down correct
NFE.US New Fortress Energy Inc 20201019 0 49.75 52.17 48.85 50.81 344074 50.1004 up up correct
NFLX.US Netflix Inc 20201019 0 537.07 541.8 525.38 530.72 7567506 530.72 down down correct
NGM.US NGM Biopharmaceuticals Inc 20201019 0 16.64 16.965 16.26 16.28 128500 16.28 down down correct
NH.US NantHealth Inc 20201019 0 2.38 2.45 2.32 2.34 98300 2.34 down down correct
NHTC.US Natural Health Trends Corp 20201019 0 6.19 6.19 6.09 6.09 11004 5.3108 down down correct
NICE.US NICE Ltd 20201019 0 237.65 238.65 231.98 233.08 238100 233.08 down down correct
NICHX.US NICHX 20201019 0 26.35 26.35 26.35 26.35 0 25.1841
NICK.US Nicholas Financial Inc 20201019 0 7.54 7.8435 7.54 7.8435 5173 7.8435 up down incorrect
NISN.US Nisun International Enterprise Development Group Co. Ltd 20201019 0 15.7695 16.17 15.69 15.93 14391 15.93 up up correct
NIU.US Niu Technologies 20201019 0 33.35 33.51 29.87 30.53 2462400 30.53 down down correct
NK.US NantKwest Inc 20201019 0 9.32 9.34 8.6 8.65 775500 8.65 down up incorrect
NKLA.US Nikola Corporation 20201019 0 20.14 21.7893 20.08 20.46 25244820 20.46 up up correct
NKSH.US National Bankshares Inc 20201019 0 26.13 26.47 25.75 25.75 2777 24.2086 down down correct
NKTR.US Nektar Therapeutics 20201019 0 17.16 17.34 16.77 16.87 743700 16.87 down down correct
NKTX.US Nkarta Inc 20201019 0 32.27 33.017 29.82 30.19 69100 30.19 down down correct
NLOK.US NortonLifeLock Inc 20201019 0 21.22 21.32 20.575 20.7 4163714 20.1476 down down correct
NLTX.US Neoleukin Therapeutics Inc 20201019 0 12.61 12.73 12.2 12.3 138095 12.3 down down correct
NMFC.US New Mountain Finance Corporation 20201019 0 9.67 9.71 9.43 9.435 320408 8.4053 down down correct
NMIH.US NMI Holdings Inc 20201019 0 22.84 23.75 22.84 23.11 499657 23.11 up up correct
NMMCU.US North Mountain Merger Corp 20201019 0 10.15 10.15 10.12 10.15 12200 10.15
NMRD.US Nemaura Medical Inc 20201019 0 4.12 4.2499 3.8 3.82 32352 3.82 down down correct
NMRK.US Newmark Group Inc 20201019 0 5.19 5.24 5 5 865898 4.9771 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20201019 0 1.34 1.34 1.1 1.175 13200 1.175 down up incorrect
NMTR.US 9 Meters Biopharma Inc 20201019 0 0.77 0.79 0.7328 0.7518 974135 0.7518 down down correct
NNBR.US NN Inc 20201019 0 6.33 6.48 6.26 6.305 98856 6.305 down down correct
NNDM.US Nano Dimension Ltd 20201019 0 5.15 5.31 4.2611 4.38 28027689 4.38 down down correct
NNOX.US Nano 20201019 0 34.5 36.3 33.01 33.2 770500 33.2 down down correct
NODK.US NI Holdings Inc 20201019 0 16.8 17 16.71 16.71 13100 16.71 down down correct
NOTV.US Inotiv Inc 20201019 0 5.31 5.6 5.3 5.3596 75369 5.3596 up up correct
NOVN.US Novan Inc 20201019 0 0.58 0.586 0.532 0.557 642470 5.57 down down correct
NOVT.US Novanta Inc 20201019 0 115.68 115.87 112.96 113.24 72438 113.24 down down correct
NPA.US New Providence Acquisition Corp 20201019 0 10.07 10.19 10.07 10.19 800 10.19 up up correct
NRBO.US NeuroBo Pharmaceuticals Inc 20201019 0 6.52 6.52 6.22 6.28 6410 6.28 down down correct
NRC.US National Research Corporation 20201019 0 54.023 54.03 52.68 53.15 15418 52.7338 down down correct
NRIM.US Northrim BanCorp Inc 20201019 0 29.86 30.23 29.75 29.76 19388 28.4644 down down correct
NRIX.US Nurix Therapeutics Inc 20201019 0 25.65 28.17 25.65 26.54 124700 26.54 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20201019 0 15.37 15.37 15.37 15.37 0 13.9623
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20201019 0 15.53 15.53 15.53 15.53 0 14.2471
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20201019 0 15.52 15.52 15.52 15.52 0 14.0736
NRXP.US NRx Pharmaceuticals Inc 20201019 0 10.784 10.784 10.784 10.784 100 10.784
NRXPW.US NRx Pharmaceuticals Inc 20201019 0 0.2 0.65 0.2 0.56 70823 0.56 up up correct
NSIT.US Insight Enterprises Inc 20201019 0 62.8 63.47 62.05 62.26 123294 62.26 down down correct
NSPR.US InspireMD Inc 20201019 0 5.1 6.75 5.1 6.3 589947 6.3 up up correct
NSSC.US Napco Security Technologies Inc 20201019 0 25.26 25.32 24.58 24.74 41700 24.74 down down correct
NSTG.US NanoString Technologies Inc 20201019 0 40.52 41.86 39.54 39.69 651129 39.69 down down correct
NSYS.US Nortech Systems Incorporated 20201019 0 4.99 4.99 4.6404 4.8791 613 4.8791 down down correct
NTAP.US NetApp Inc 20201019 0 47.58 48.94 47.31 48 2792850 46.7886 up up correct
NTCT.US NetScout Systems Inc 20201019 0 23.8 23.93 23.5 23.56 209788 23.56 down down correct
NTES.US NetEase Inc 20201019 0 89.2 90.34 87.13 87.35 2385425 86.4741 down down correct
NTGR.US NETGEAR Inc 20201019 0 33.36 34.75 33.34 34.1 325251 34.1 up up correct
NTIC.US Northern Technologies International Corporation 20201019 0 8.705 8.778 8.4101 8.778 3190 8.6324 up down incorrect
NTLA.US Intellia Therapeutics Inc 20201019 0 26.5 26.97 25.41 25.77 1011200 25.77 down down correct
NTNX.US Nutanix Inc 20201019 0 24.48 24.96 24.22 24.29 1779100 24.29 down down correct
NTRA.US Natera Inc 20201019 0 71.44 74.49 71.3 72.55 345400 72.55 up up correct
NTRB.US Nutriband Inc. Common Stock 20201019 0 7.5 7.5 7.5 7.5 0 7.5
NTRS.US Northern Trust Corporation 20201019 0 87.47 87.96 85.23 85.41 722978 82.6867 down down correct
NTRSO.US Northern Trust Corporation 20201019 0 27.29 27.29 26.99 27.06 16600 25.6355 down down correct
NTUS.US Natus Medical Incorporated 20201019 0 18.75 18.75 18 18.04 123732 18.04 down down correct
NTWK.US NetSol Technologies Inc 20201019 0 2.86 2.94 2.83 2.92 8300 2.92 up up correct
NUAN.US Nuance Communications Inc 20201019 0 35.07 35.65 34.155 34.29 3483296 34.29 down down correct
NURO.US NeuroMetrix Inc 20201019 0 1.71 1.72 1.66 1.69 60700 1.69 down up incorrect
NUVA.US NuVasive Inc 20201019 0 53.96 54.46 52.35 52.4 511153 52.4 down down correct
NUWE.US Nuwellis Inc 20201019 0 7.36 7.36 6.8 6.98 822715 6.98 down down correct
NUZE.US NuZee Inc 20201019 0 14.58 16.82 14.58 15.25 15112 15.25 up up correct
NVAX.US Novavax Inc 20201019 0 107.8 108.2 100.3728 102.05 2708264 102.05 down down correct
NVCN.US Neovasc Inc 20201019 0 2.52 2.6 2.5 2.54 310400 2.54 up up correct
NVCR.US NovoCure Limited 20201019 0 135.97 139.57 131.27 132.34 925900 132.34 down up incorrect
NVDA.US NVIDIA Corporation 20201019 0 556.115 559.3399 536.27 539.91 7451714 134.8199 down up incorrect
NVEC.US NVE Corporation 20201019 0 49.25 49.6267 48.96 49.05 26475 45.3815 down down correct
NVEE.US NV5 Global Inc 20201019 0 60.04 60.93 59.33 59.86 49783 59.86 down down correct
NVFY.US Nova LifeStyle Inc 20201019 0 2.01 2.33 2.01 2.02 142951 2.02 up up correct
NVIV.US InVivo Therapeutics Holdings Corp 20201019 0 1.36 1.36 1.27 1.29 135300 1.29 down up incorrect
NVMI.US Nova Measuring Instruments Ltd 20201019 0 57.41 57.81 57.26 57.69 252873 57.69 up up correct
NVNO.US enVVeno Medical Corp 20201019 0 9.65 9.875 9.5 9.625 32392 9.625 down down correct
NVNOW.US enVVeno Medical Corporation 20201019 0 0.09 0.09 0.09 0.09 600 0.09
NVOS.US Novo Integrated Sciences Inc 20201019 0 0.038 0.038 0.038 0.038 3900 3.8
NWBI.US Northwest Bancshares Inc 20201019 0 10.3 10.355 10.08 10.12 331998 9.3877 down up incorrect
NWE.US NorthWestern Corporation 20201019 0 52.05 52.32 50.7 50.81 281770 48.2606 down down correct
NWFL.US Norwood Financial Corp 20201019 0 25.36 25.5 24.85 24.85 1537 23.8759 down up incorrect
NWL.US Newell Brands Inc 20201019 0 17.96 18.155 17.56 17.59 1503560 16.7687 down down correct
NWLI.US National Western Life Group Inc 20201019 0 192.01 192.05 188.26 189.9 6059 189.2153 down down correct
NWPX.US Northwest Pipe Company 20201019 0 30.52 31.29 29.8 29.97 33200 29.97 down up incorrect
NWS.US News Corporation 20201019 0 14.03 14.03 13.54 13.68 306846 13.5611 down down correct
NWSA.US News Corporation 20201019 0 13.97 14.1 13.61 13.77 1439497 13.6546 down down correct
NXGN.US NextGen Healthcare Inc 20201019 0 14.05 14.29 13.45 13.5 231753 13.5 down down correct
NXPI.US NXP Semiconductors N.V 20201019 0 137.63 138.85 135.53 136.33 1606896 134.5233 down down correct
NXST.US Nexstar Media Group Inc 20201019 0 89.33 89.33 86.595 87.04 330477 84.8018 down up incorrect
NXTC.US NextCure Inc 20201019 0 11.51 11.6 11.16 11.46 211758 11.46 down down correct
NXTD.US Nxt 20201019 0 0.36 0.39 0.3458 0.3595 1316171 3.595 down down correct
NXTP.US Nextplay Technologies Inc 20201019 0 2.22 2.26 2.185 2.19 45200 2.19 down down correct
NYMT.US New York Mortgage Trust Inc 20201019 0 2.65 2.66 2.6 2.6 2685048 2.3059 down down correct
NYMTM.US New York Mortgage Trust Inc 20201019 0 19.26 19.27 19.115 19.115 21761 17.6377 down up incorrect
NYMTN.US New York Mortgage Trust Inc 20201019 0 19.97 19.97 19.685 19.74 6964 18.2116 down down correct
NYMTP.US New York Mortgage Trust Inc 20201019 0 20.3499 20.3599 19.98 19.98 13138 18.4626 down down correct
NYMX.US Nymox Pharmaceutical Corporation 20201019 0 2.36 2.53 2.34 2.34 110700 2.34 down down correct
NYXH.US Nyxoah SA Ordinary Shares 20201019 0 18.9 19 18.01 19 1034 19 up up correct
OBAS.US Optibase Ltd 20201019 0 11.1 11.1 11.1 11.1 0 11.1
OBCI.US Ocean Bio 20201019 0 14.75 16.7488 14.75 16.44 142688 16.2326 up up correct
OBLG.US Oblong Inc 20201019 0 4 4.85 3.89 4.67 680173 4.67 up up correct
OBNK.US Origin Bancorp Inc 20201019 0 23.41 23.5 23.12 23.19 11622 22.8185 down down correct
OBSV.US ObsEva SA 20201019 0 2.48 2.482 2.365 2.37 471200 2.37 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20201019 0 22.1 22.15 22.1 22.1 3300 21.4027
OCC.US Optical Cable Corporation 20201019 0 2.94 3.3 2.8 3.26 44200 3.26 up up correct
OCCI.US OFS Credit Company Inc 20201019 0 9.54 9.69 9.2201 9.4 12124 7.7848 down down correct
OCCIP.US OFS Credit Company Inc 20201019 0 23.99 24.1218 23.99 24.1218 380 22.2666 up up correct
OCFC.US OceanFirst Financial Corp 20201019 0 15.16 15.25 15.03 15.15 303391 14.4941 down down correct
OCFCP.US OceanFirst Financial Corp 20201019 0 26.75 26.75 26.56 26.75 600 24.7154
OCGN.US Ocugen Inc 20201019 0 0.322 0.3222 0.31 0.3139 4108097 0.3139 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20201019 0 4.87 4.875 4.77 4.79 316357 4.3375 down down correct
OCUL.US Ocular Therapeutix Inc 20201019 0 10.31 10.55 10.05 10.25 1288398 10.25 down down correct
OCUP.US Ocuphire Pharma Inc 20201019 0 2.1107 2.1609 2.0302 2.09 23887 8.36 down down correct
OCX.US OncoCyte Corporation 20201019 0 1.6 1.6 1.5 1.51 563137 1.51 down up incorrect
ODFL.US Old Dominion Freight Line Inc 20201019 0 201.07 201.96 195.8568 196.9 592085 196.1861 down down correct
ODP.US The ODP Corporation 20201019 0 22.69 22.69 21.23 21.45 423262 21.45 down down correct
ODT.US Odonate Therapeutics Inc 20201019 0 16.08 17.425 16 16.09 299000 16.09 up up correct
OEG.US Orbital Energy Group Inc 20201019 0 0.6991 0.7271 0.65 0.6896 1097813 0.6896 down up incorrect
OESX.US Orion Energy Systems Inc 20201019 0 7.95 7.95 7.38 7.53 865600 7.53 down down correct
OFED.US Oconee Federal Financial Corp 20201019 0 25.01 25.01 25.01 25.01 118 24.4748
OFIX.US Orthofix Medical Inc 20201019 0 34.75 35.02 33.66 34.05 94600 34.05 down down correct
OFLX.US Omega Flex Inc 20201019 0 176 176 170.55 171.6 4329 169.8869 down down correct
OFS.US OFS Capital Corporation 20201019 0 4.36 4.43 4.295 4.35 35718 3.8783 down down correct
OFSSG.US OFS Capital Corporation 20201019 0 24.675 24.675 24.675 24.675 100 23.0228
OFSSI.US OFSSI 20201019 0 22.15 22.15 21.65 21.75 2900 20.4893 down up incorrect
OGI.US OrganiGram Holdings Inc 20201019 0 1.18 1.2889 1.16 1.25 4651971 1.25 up up correct
OIIM.US O2Micro International Limited 20201019 0 4.97 4.98 4.7 4.84 150900 4.84 down down correct
OKTA.US Okta Inc 20201019 0 245 248.44 240.37 242.09 728800 242.09 down down correct
OLB.US The OLB Group Inc 20201019 0 4 4 3.72 3.85 28100 3.85 down up incorrect
OLED.US Universal Display Corporation 20201019 0 191.8 195.22 189 189.46 265719 188.5619 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20201019 0 96 96.5 92.335 92.42 592500 92.42 down down correct
OM.US Outset Medical Inc 20201019 0 48.25 49.389 47.52 47.88 178600 47.88 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20201019 0 38.34 38.7 38.05 38.44 68271 36.9837 up up correct
OMCL.US Omnicell Inc 20201019 0 82.79 83.21 79 79.6 771318 79.6 down down correct
OMER.US Omeros Corporation 20201019 0 11.55 11.75 11.02 11.08 401463 11.08 down down correct
OMEX.US Odyssey Marine Exploration Inc 20201019 0 7.1 7.1 6.63 6.72 24776 6.72 down down correct
OMP.US Oasis Midstream Partners LP 20201019 0 7.4 7.49 7.25 7.32 73607 6.2892 down down correct
OMQS.US OMNIQ Corp. Common Stock 20201019 0 5.72 5.72 5.41 5.41 4900 5.41 down up incorrect
ON.US ON Semiconductor Corporation 20201019 0 26.11 26.59 25.9602 26.21 5466831 26.21 up down incorrect
ONB.US Old National Bancorp 20201019 0 14.08 14.69 14.03 14.12 850734 13.5701 up up correct
ONCR.US Oncorus Inc 20201019 0 16.09 16.384 15.67 15.97 22800 15.97 down down correct
ONCS.US OncoSec Medical Incorporated 20201019 0 4.01 4.24 3.9 4.16 272396 4.16 up up correct
ONCT.US Oncternal Therapeutics Inc 20201019 0 1.71 1.71 1.64 1.69 53310 1.69 down down correct
ONCY.US Oncolytics Biotech Inc 20201019 0 2 2.17 1.96 2.08 500800 2.08 up down incorrect
ONEM.US 1Life Healthcare Inc 20201019 0 30.61 30.96 30.15 30.52 492600 30.52 down down correct
ONEW.US OneWater Marine Inc 20201019 0 21.63 21.85 20.75 21.05 86200 20.1637 down down correct
ONTX.US Onconova Therapeutics Inc 20201019 0 0.2898 0.2934 0.28 0.2829 379809 4.2435 down down correct
ONVO.US Organovo Holdings Inc 20201019 0 9.68 10.05 8.83 8.98 125470 8.98 down down correct
OPBK.US OP Bancorp 20201019 0 6.15 6.25 6.15 6.18 12083 5.9251 up up correct
OPCH.US Option Care Health Inc 20201019 0 14.14 14.26 13.7 13.77 225900 13.77 down down correct
OPEN.US Opendoor Technologies Inc 20201019 0 23.15 23.34 20.8 21.34 3241600 21.34 down down correct
OPGN.US OpGen Inc 20201019 0 2.4 2.42 2.26 2.32 561969 2.32 down down correct
OPHC.US OptimumBank Holdings Inc 20201019 0 2.8101 3.0101 2.8101 2.91 13941 2.91 up up correct
OPI.US Office Properties Income Trust 20201019 0 20.91 20.96 20.07 20.16 564088 18.4749 down up incorrect
OPINL.US Office Properties Income Trust 20201019 0 25.89 25.89 25.42 25.49 44000 23.665 down down correct
OPK.US OPKO Health Inc 20201019 0 4.38 4.76 4.34 4.59 17914400 4.59 up up correct
OPNT.US Opiant Pharmaceuticals Inc 20201019 0 7.57 7.73 7.5 7.655 18015 7.655 up up correct
OPOF.US Old Point Financial Corporation 20201019 0 15.67 15.81 15.51 15.81 901 15.354 up up correct
OPRA.US Opera Limited 20201019 0 9.46 9.74 9.43 9.56 152600 9.56 up up correct
OPRT.US Oportun Financial Corporation 20201019 0 14.65 14.7 14.09 14.11 30900 14.11 down down correct
OPRX.US OptimizeRx Corporation 20201019 0 21.5 22.25 21 21 74658 21 down down correct
OPT.US Opthea Limited 20201019 0 13.614 13.614 13.614 13.614 350318 13.614
OPTN.US OptiNose Inc 20201019 0 3.96 3.99 3.88 3.94 118100 3.94 down down correct
ORGN.US Origin Materials Inc 20201019 0 9.77 9.805 9.765 9.8 261431 9.8 up up correct
ORGO.US Organogenesis Holdings Inc 20201019 0 4.6 4.7 4.1 4.12 541182 4.12 down down correct
ORGS.US Orgenesis Inc 20201019 0 4.99 5.2299 4.94 4.97 16871 4.97 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20201019 0 24.79 25.09 23.52 24.26 102300 24.26 down down correct
ORLY.US O'Reilly Automotive Inc 20201019 0 471.67 475.325 462.02 463.75 472973 463.75 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20201019 0 2.71 2.96 2.69 2.82 269836 2.82 up up correct
ORRF.US Orrstown Financial Services Inc 20201019 0 13.84 13.84 13.33 13.45 5115 12.845 down down correct
ORTX.US Orchard Therapeutics plc 20201019 0 4.73 4.74 4.42 4.63 703000 4.63 down up incorrect
OSBC.US Old Second Bancorp Inc 20201019 0 8.285 8.8055 8.285 8.64 45184 8.5208 up up correct
OSIS.US OSI Systems Inc 20201019 0 81.09 81.64 80.17 80.41 120400 80.41 down down correct
OSMT.US Osmotica Pharmaceuticals plc 20201019 0 6 6.1 5.88 5.96 180000 5.96 down down correct
OSPN.US OneSpan Inc 20201019 0 25.34 25.87 25.06 25.22 304054 25.22 down up incorrect
OSS.US One Stop Systems Inc 20201019 0 2.4 2.485 2.39 2.4 54400 2.4
OSTK.US Overstock.com Inc 20201019 0 77.86 78.14 71.44 72.65 4283828 72.65 down down correct
OSUR.US OraSure Technologies Inc 20201019 0 16.068 17.79 15.355 15.94 13293270 15.94 down up incorrect
OSW.US OneSpaWorld Holdings Limited 20201019 0 7.03 7.13 6.715 6.75 233200 6.75 down down correct
OTEL.US Otelco Inc 20201019 0 11.46 11.46 11.46 11.46 100 11.46
OTEX.US Open Text Corporation 20201019 0 42.22 42.34 41.61 41.74 463457 40.8344 down down correct
OTIC.US Otonomy Inc 20201019 0 3.975 3.975 3.76 3.8 106700 3.8 down down correct
OTLK.US Outlook Therapeutics Inc 20201019 0 0.9 0.9 0.8251 0.8433 652352 0.8433 down down correct
OTLKW.US Oncobiologics Inc. Series A Warrant 20201019 0 0.15 0.1536 0.1102 0.1201 5360 0.1201 down down correct
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20201019 0 9.7 9.75 9.67 9.75 556500 9.75 up down incorrect
OTMOW.US Otonomo Technologies Ltd. Warrant 20201019 0 0.7 0.7 0.65 0.65 11758 0.65 down down correct
OTRK.US Ontrak Inc 20201019 0 61.01 62.57 59.1 60.16 441556 60.16 down down correct
OTRKP.US Ontrak Inc 20201019 0 25 25.16 25 25.06 7500 21.8706 up down incorrect
OTTR.US Otter Tail Corporation 20201019 0 39.37 39.37 38.64 39.03 72965 37.529 down down correct
OVBC.US Ohio Valley Banc Corp 20201019 0 23.2 23.2 22.6 22.6 723 21.6184 down down correct
OVID.US Ovid Therapeutics Inc 20201019 0 5.55 5.679 5.46 5.5 324900 5.5 down down correct
OVLY.US Oak Valley Bancorp 20201019 0 13.85 14.62 13.85 14.19 1938 13.9449 up up correct
OWSCX.US OWSCX 20201019 0 19.31 19.31 19.31 19.31 0 18.7682
OXBR.US Oxbridge Re Holdings Limited 20201019 0 1.96 1.98 1.8794 1.88 387683 1.88 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20201019 0 0.1196 0.1196 0.11 0.1174 62846 0.1174 down down correct
OXLC.US Oxford Lane Capital Corp 20201019 0 4.47 4.47 4.37 4.39 512633 3.811 down down correct
OXLCM.US Oxford Lane Capital Corp 20201019 0 23.9 24.0973 23.9 24.0973 921 22.2739 up up correct
OXLCP.US Oxford Lane Capital Corp 20201019 0 23.128 23.128 22.92 23.05 3100 21.4022 down down correct
OXSQ.US Oxford Square Capital Corp 20201019 0 2.57 2.5866 2.49 2.58 278031 2.2899 up up correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20201019 0 24.85 24.85 24.6 24.6 1810 22.6915 down down correct
OXSQZ.US Oxford Square Capital Corp. 20201019 0 24.15 24.15 24.15 24.15 100 22.711
OYST.US Oyster Point Pharma Inc 20201019 0 24.12 24.91 23.55 24.52 40200 24.52 up up correct
OZK.US Bank OZK 20201019 0 21.78 22.28 21.57 21.75 770711 21.1328 down up incorrect
PAA.US Plains All American Pipeline L.P 20201019 0 6.64 6.73 6.465 6.53 5405011 5.8747 down down correct
PAAS.US Pan American Silver Corp 20201019 0 33.24 33.53 31.95 32.02 1872695 31.5745 down down correct
PACB.US Pacific Biosciences of California Inc 20201019 0 14.49 15.02 14.4019 14.95 5016453 14.95 up up correct
PACW.US PacWest Bancorp 20201019 0 18.89 19.37 18.48 18.53 1158719 17.9237 down down correct
PAE.US PAE Incorporated 20201019 0 9.43 9.5 9.25 9.31 167100 9.31 down up incorrect
PAGP.US Plains GP Holdings L.P 20201019 0 6.87 6.95 6.7 6.73 3110361 6.0808 down up incorrect
PAHC.US Phibro Animal Health Corporation 20201019 0 18.36 18.43 17.82 17.85 75797 17.3836 down down correct
PAICU.US Petra Acquisition Inc 20201019 0 9.96 9.98 9.96 9.98 4300 9.98 up down incorrect
PALT.US Paltalk Inc. Common Stock 20201019 0 0.87 0.87 0.87 0.87 1000 0.87
PANA.US Panacea Acquisition Corp. II 20201019 0 10.96 10.96 10.96 10.96 100 10.96
PANL.US Pangaea Logistics Solutions Ltd 20201019 0 3.14 3.51 2.98 3.1 244101 3.0052 down up incorrect
PANW.US Palo Alto Networks Inc. Common Stock 20201019 0 247.61 249.2 240.69 242.34 897599 242.34 down down correct
PASG.US Passage Bio Inc 20201019 0 17.94 18.35 17.53 17.64 69000 17.64 down up incorrect
PATI.US Patriot Transportation Holding Inc 20201019 0 8.9335 9.06 8.8 8.8 6384 4.9136 down up incorrect
PATK.US Patrick Industries Inc 20201019 0 64.62 64.91 61.62 62.11 79796 61.2238 down down correct
PAVM.US PAVmed Inc 20201019 0 2 2.028 1.89 1.9 399700 1.9 down down correct
PAVMW.US PAVmed Inc 20201019 0 0.91 0.91 0.91 0.91 0 0.91
PAVMZ.US PAVmed Inc. Series Z Warrant 20201019 0 0.8702 0.9 0.8702 0.8803 6741 0.8803 up up correct
PAYA.US Paya Holdings Inc 20201019 0 11.5 13 11.5 12.15 1824200 12.15 up down incorrect
PAYS.US PaySign Inc 20201019 0 5.78 5.853 5.6 5.63 114964 5.63 down up incorrect
PAYX.US Paychex Inc 20201019 0 83.81 84.31 81.63 81.93 1401866 79.3248 down down correct
PBCT.US People's United Financial Inc 20201019 0 10.64 10.68 10.355 10.37 2926017 9.7485 down down correct
PBCTP.US People's United Financial Inc 20201019 0 27.07 27.42 27.05 27.19 7897 25.5283 up up correct
PBFS.US Pioneer Bancorp Inc 20201019 0 9.27 9.3 9.12 9.28 6100 9.28 up up correct
PBIP.US Prudential Bancorp Inc 20201019 0 11.11 11.22 11.1 11.11 4313 10.8407
PBLA.US Panbela Therapeutics Inc 20201019 0 3.009 3.08 2.95 3.08 22646 3.08 up down incorrect
PBPB.US Potbelly Corporation 20201019 0 3.98 3.99 3.83 3.86 68725 3.86 down down correct
PBTS.US Powerbridge Technologies Co. Ltd 20201019 0 2.5 2.612 2.5 2.51 85600 2.51 up up correct
PBYI.US Puma Biotechnology Inc 20201019 0 9.87 10.02 9.65 9.745 384485 9.745 down down correct
PCAR.US PACCAR Inc 20201019 0 89.97 91.6 89.97 91.06 2596213 87.1973 up down incorrect
PCB.US PCB Bancorp 20201019 0 9.26 9.49 9.16 9.18 4803 8.8617 down down correct
PCH.US PotlatchDeltic Corporation 20201019 0 45.43 46.09 45.01 45.55 320609 40.8456 up up correct
PCOM.US Points International Ltd 20201019 0 9.82 9.82 9.74 9.78 7400 9.78 down up incorrect
PCRX.US Pacira BioSciences Inc 20201019 0 56.15 56.8099 54.44 54.67 267405 54.67 down up incorrect
PCSA.US Processa Pharmaceuticals Inc 20201019 0 4.5 4.63 4.3 4.41 27949 4.41 down down correct
PCSB.US PCSB Financial Corporation 20201019 0 13.085 13.405 13.07 13.18 22660 12.9861 up down incorrect
PCTI.US PCTEL Inc 20201019 0 5.66 5.67 5.48 5.5 83996 5.2712 down down correct
PCTY.US Paylocity Holding Corporation 20201019 0 194.33 195.98 190.185 191.57 238756 191.57 down up incorrect
PCVX.US Vaxcyte Inc 20201019 0 49.71 52.279 46.25 46.89 115600 46.89 down down correct
PCYG.US Park City Group Inc 20201019 0 5.04 5.1 4.78 4.79 14206 4.79 down down correct
PCYO.US Pure Cycle Corporation 20201019 0 9.55 9.62 9.01 9.03 70163 9.03 down down correct
PDCE.US PDC Energy Inc 20201019 0 12.95 13.425 12.67 12.9 1173127 12.6645 down up incorrect
PDCO.US Patterson Companies Inc 20201019 0 27.38 27.86 26.54 26.6 749208 25.7484 down down correct
PDD.US Pinduoduo Inc 20201019 0 84.9 86.3 83.25 84.15 4166800 84.15 down down correct
PDEX.US Pro 20201019 0 27 27.66 27 27.29 8700 27.29 up up correct
PDFS.US PDF Solutions Inc 20201019 0 20.29 20.49 19.92 19.98 53010 19.98 down down correct
PDLB.US PDL Community Bancorp 20201019 0 9.24 9.63 9.24 9.4 1300 9.4 up down incorrect
PDSB.US PDS Biotechnology Corporation 20201019 0 2.37 2.41 2.21 2.28 169275 2.28 down down correct
PDSKX.US PDSKX 20201019 0 23.47 23.47 23.47 23.47 0 22.8948
PDSRX.US PDSRX 20201019 0 23.43 23.43 23.43 23.43 0 22.7456
PDSYX.US PDSYX 20201019 0 23.53 23.53 23.53 23.53 0 22.9544
PEBK.US Peoples Bancorp of North Carolina Inc 20201019 0 17.67 19 17.45 17.49 13510 16.9557 down down correct
PEBO.US Peoples Bancorp Inc 20201019 0 21.85 21.85 21.46 21.5 123695 20.2395 down down correct
PEGA.US Pegasystems Inc 20201019 0 131 132.19 128.71 129.21 170906 129.0882 down up incorrect
PENN.US Penn National Gaming Inc 20201019 0 70.955 71.057 64.11 64.835 9844746 64.835 down down correct
PEP.US PepsiCo Inc 20201019 0 141.34 142.53 139.25 139.68 3223384 134.7559 down down correct
PERI.US Perion Network Ltd 20201019 0 7.56 7.8 7.47 7.56 168340 7.56
PESI.US Perma 20201019 0 6.98 6.98 6.81 6.97 2900 6.97 down down correct
PETQ.US PetIQ Inc 20201019 0 32.7 32.9 31.88 31.98 213800 31.98 down down correct
PETS.US PetMed Express Inc 20201019 0 32.17 32.425 30 30.27 496316 28.8813 down up incorrect
PETV.US PetVivo Holdings Inc. Common Stock 20201019 0 0.955 0.955 0.49 0.88 3606 3.52 down down correct
PETZ.US TDH Holdings Inc 20201019 0 1.47 1.67 1.38 1.54 103300 1.54 up up correct
PFALX.US PFALX 20201019 0 8.69 8.69 8.69 8.69 0 8.2188
PFBC.US Preferred Bank 20201019 0 34.03 34.215 33.385 33.43 45341 32.6516 down down correct
PFC.US Premier Financial Corp 20201019 0 17.98 18.48 17.9 18.01 100440 17.2235 up down incorrect
PFFLX.US PFFLX 20201019 0 8.69 8.69 8.69 8.69 0 8.2239
PFG.US Principal Financial Group Inc 20201019 0 41.3 41.93 40.8 40.87 786957 38.9275 down down correct
PFHD.US Professional Holding Corp 20201019 0 14 14 13.83 13.94 15200 13.94 down down correct
PFIE.US Profire Energy Inc 20201019 0 0.6967 0.7309 0.69 0.7289 70351 0.7289 up up correct
PFIN.US P&F Industries Inc 20201019 0 5 5.21 5 5 14707 5
PFIS.US Peoples Financial Services Corp 20201019 0 36.67 37.62 35.85 35.85 4822 34.3625 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20201019 0 8.69 8.69 8.69 8.69 0 8.0111
PFLT.US PennantPark Floating Rate Capital Ltd 20201019 0 8.71 8.7315 8.6 8.63 453264 7.6563 down down correct
PFMT.US Performant Financial Corporation 20201019 0 1.71 1.71 1.5 1.5 297700 1.5 down down correct
PFSW.US PFSweb Inc 20201019 0 7.46 7.46 7.19 7.21 70448 7.21 down down correct
PFX.US Phenixfin Corporation 20201019 0 19.5 19.6 19.1995 19.31 2296 19.31 down down correct
PFXNL.US PhenixFIN Corporation 20201019 0 23.26 23.47 22.7 23.47 4409 22.0899 up up correct
PGC.US Peapack 20201019 0 16.58 16.675 16.33 16.34 29887 16.1892 down up incorrect
PGEN.US Precigen Inc 20201019 0 4.86 4.97 4.48 4.53 804147 4.53 down down correct
PGNY.US Progyny Inc 20201019 0 27.84 28.68 27.29 27.57 438700 27.57 down down correct
PHAS.US PhaseBio Pharmaceuticals Inc 20201019 0 3.49 3.7 3.45 3.66 200400 3.66 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20201019 0 39.59 39.59 36.77 36.8 50000 36.8 down down correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20201019 0 3.02 3.3 3.0101 3.2001 56094 3.2001 up up correct
PHIO.US Phio Pharmaceuticals Corp 20201019 0 2.12 2.16 2.1 2.115 38500 2.115 down down correct
PHIOW.US Phio Pharmaceuticals Corp 20201019 0 0.0996 0.11 0.089 0.089 53538 0.089 down down correct
PHUN.US Phunware Inc 20201019 0 0.782 0.9 0.77 0.7845 3696599 0.7845 up up correct
PHUNW.US Phunware Inc 20201019 0 0.13 0.1401 0.12 0.12 4760 0.12 down down correct
PI.US Impinj Inc 20201019 0 29.4 29.904 28.41 28.66 159800 28.66 down down correct
PIIVX.US PIIVX 20201019 0 33.31 33.31 33.31 33.31 0 32.6611
PINC.US Premier Inc 20201019 0 35.19 35.39 33.6 33.76 279205 32.8567 down down correct
PIRS.US Pieris Pharmaceuticals Inc 20201019 0 2.38 2.525 2.34 2.5 559000 2.5 up up correct
PIXY.US ShiftPixy Inc 20201019 0 2.58 2.59 2.38 2.42 1357756 2.42 down down correct
PKBK.US Parke Bancorp Inc 20201019 0 13.6 13.6006 13.2131 13.3 4431 12.8803 down down correct
PKOH.US Park 20201019 0 19.0529 19.46 18.71 18.72 18731 18.3011 down down correct
PLAB.US Photronics Inc 20201019 0 10.38 10.515 10.14 10.34 249087 10.34 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20201019 0 16.64 17.88 16.6 17.36 5376514 17.36 up up correct
PLBC.US Plumas Bancorp 20201019 0 20.51 20.73 20.38 20.38 1743 19.8785 down down correct
PLBY.US PLBY Group Inc 20201019 0 10.09 10.09 10.05 10.07 8497 10.07 down down correct
PLCE.US The Children's Place Inc 20201019 0 25.05 25.77 24.54 24.66 857425 24.66 down down correct
PLIN.US China Xiangtai Food Co. Ltd 20201019 0 0.74 0.844 0.74 0.8 1055700 0.8 up up correct
PLL.US Piedmont Lithium Inc 20201019 0 30.27 31.5 29.1 29.2 629138 29.2 down down correct
PLMR.US Palomar Holdings Inc 20201019 0 91.06 91.56 89.32 89.57 174000 89.57 down down correct
PLPC.US Preformed Line Products Company 20201019 0 52 52 51.05 51.05 1116 50.4605 down down correct
PLRX.US Pliant Therapeutics Inc 20201019 0 25.15 25.67 23.35 24.26 60049 24.26 down up incorrect
PLSE.US Pulse Biosciences Inc 20201019 0 14.81 15.09 13.61 13.81 83700 13.81 down down correct
PLUG.US Plug Power Inc 20201019 0 16.17 16.7 15.9 16.39 15712600 16.39 up up correct
PLUS.US ePlus inc 20201019 0 79.42 79.62 76.99 77.32 41159 38.66 down down correct
PLXP.US PLx Pharma Inc 20201019 0 3.1 3.1335 3.1 3.11 4041 3.11 up up correct
PLXS.US Plexus Corp 20201019 0 72.16 72.97 71.8 71.94 123734 71.94 down down correct
PLYA.US Playa Hotels & Resorts N.V 20201019 0 3.94 4.03 3.88 3.88 192900 3.88 down down correct
PMAAX.US PMAAX 20201019 0 10.93 10.93 10.93 10.93 0 10.626
PMCB.US PharmaCyte Biotech Inc. Common Stock 20201019 0 0.01 0.0113 0.01 0.0111 3643 16.6508 up up correct
PMD.US Psychemedics Corporation 20201019 0 4.34 4.34 4.2101 4.25 14994 4.2201 down down correct
PME.US Pingtan Marine Enterprise Ltd 20201019 0 2.3 2.4 2.3 2.3 129400 2.3
PMFLX.US PMFLX 20201019 0 10.93 10.93 10.93 10.93 0 10.6185
PMIFX.US PMIFX 20201019 0 9.95 9.95 9.95 9.95 0 9.0014
PMTS.US CPI Card Group Inc. Common Stock 20201019 0 2.55 2.7 2.55 2.7 26500 2.7 up up correct
PMVP.US PMV Pharmaceuticals Inc 20201019 0 35.92 39.04 35.66 37.46 211300 37.46 up up correct
PNBK.US Patriot National Bancorp Inc 20201019 0 6.83 6.83 6.83 6.83 100 6.83
PNFP.US Pinnacle Financial Partners Inc 20201019 0 39.95 40.46 39.35 39.52 402337 39.0457 down down correct
PNFPP.US Pinnacle Financial Partners Inc 20201019 0 26.93 26.93 26.7 26.73 13800 24.7778 down down correct
PNNT.US PennantPark Investment Corporation 20201019 0 3.18 3.2 3.09 3.12 213573 2.8259 down down correct
PNNTG.US PNNTG 20201019 0 23.5 23.74 23.25 23.74 2400 22.4814 up up correct
PNRG.US PrimeEnergy Resources Corporation 20201019 0 60 62.5 60 62.5 500 62.5 up up correct
PNT.US POINT Biopharma Global Inc 20201019 0 13.6 14.24 13.5 13.7 3950 13.7 up up correct
PNTG.US The Pennant Group Inc 20201019 0 38.99 38.99 37.85 38.04 53600 38.04 down up incorrect
POAI.US Predictive Oncology Inc 20201019 0 0.7875 0.7999 0.7531 0.77 130477 0.77 down down correct
PODD.US Insulet Corporation 20201019 0 249.38 253.72 247.43 248.52 235857 248.52 down down correct
POLA.US Polar Power Inc 20201019 0 3.15 3.1999 2.88 3.04 534945 3.04 down down correct
POOL.US Pool Corporation 20201019 0 360.21 361.7659 351.66 353.55 281521 350.537 down down correct
POPM.US PopMail.com Inc 20201019 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
POWI.US Power Integrations Inc 20201019 0 60.89 61.79 59.445 59.52 214587 59.0911 down down correct
POWL.US Powell Industries Inc 20201019 0 25.94 25.99 24.44 24.7 67686 23.6119 down down correct
POWW.US AMMO Inc 20201019 0 2.13 2.22 1.97 2 375265 2 down up incorrect
PPBI.US Pacific Premier Bancorp Inc 20201019 0 24.49 24.83 23.93 24.01 245261 22.9979 down down correct
PPBT.US Purple Biotech Ltd 20201019 0 4.38 4.52 4.32 4.36 376267 4.36 down up incorrect
PPC.US Pilgrim's Pride Corporation 20201019 0 16.42 16.54 16.01 16.07 586368 16.07 down up incorrect
PPD.US PPD Inc 20201019 0 36.38 37 36.31 36.73 1524800 36.73 up up correct
PPIH.US Perma 20201019 0 5.79 5.79 5.79 5.79 280 5.79
PPSI.US Pioneer Power Solutions Inc 20201019 0 3.14 3.16 2.62 2.63 869147 2.5647 down down correct
PPTA.US Midas Gold Corp. 20201019 0 9.38 9.8 8.314 8.6 124135 8.6 down down correct
PRAA.US PRA Group Inc 20201019 0 40.1 40.28 39.12 39.25 192843 39.25 down down correct
PRAX.US Praxis Precision Medicines Inc 20201019 0 27.21 29.02 26.5 27.25 285000 27.25 up up correct
PRCH.US Porch Group Inc 20201019 0 10.5 10.85 10.5 10.75 210059 10.75 up up correct
PRDEX.US PREDEX Funds 20201019 0 25.13 25.13 25.13 25.13 0 24.0787
PRDO.US Perdoceo Education Corporation 20201019 0 12.11 12.31 11.96 12 441100 12 down down correct
PRFT.US Perficient Inc 20201019 0 45.38 45.999 43.87 44.07 254158 44.07 down down correct
PRFX.US PainReform Ltd 20201019 0 5.07 5.135 4.855 4.91 4100 4.91 down down correct
PRGS.US Progress Software Corporation 20201019 0 40.22 40.22 38.8 38.86 194429 38.113 down down correct
PRIM.US Primoris Services Corporation 20201019 0 19.9 20.1 19.46 19.56 186466 19.3941 down down correct
PRIVX.US Sharespost 100 Fund 20201019 0 33.08 33.08 33.08 33.08 0 32.4307
PRLD.US Prelude Therapeutics Incorporated 20201019 0 31.54 34.06 31.54 32.69 119900 32.69 up up correct
PRLVX.US PRLVX 20201019 0 32.86 32.86 32.86 32.86 0 32.2105
PROC.US Procaps Group S.A. Ordinary Shares 20201019 0 9.94 9.94 9.94 9.94 0 9.94
PROF.US Profound Medical Corp 20201019 0 17.57 17.64 17.1501 17.59 40370 17.59 up up correct
PROG.US Progenity Inc 20201019 0 9.14 9.165 8.83 8.96 11100 8.96 down down correct
PROV.US Provident Financial Holdings Inc 20201019 0 13.71 13.71 13.2872 13.64 1381 13.0579 down up incorrect
PRPH.US ProPhase Labs Inc 20201019 0 6.83 7.45 6.6286 7.01 134243 6.6799 up up correct
PRPL.US Purple Innovation Inc 20201019 0 31.51 32.64 31.08 31.94 1048400 31.94 up up correct
PRPO.US Precipio Inc 20201019 0 2.31 2.4069 2.19 2.36 1241238 2.36 up up correct
PRQR.US ProQR Therapeutics N.V 20201019 0 4.45 4.55 4.1 4.13 1111367 4.13 down down correct
PRTA.US Prothena Corporation plc 20201019 0 11.44 11.45 11.02 11.12 170830 11.12 down down correct
PRTH.US Priority Technology Holdings Inc 20201019 0 2.96 3.09 2.911 2.97 11000 2.97 up up correct
PRTK.US Paratek Pharmaceuticals Inc 20201019 0 5.14 5.45 5.05 5.06 172490 5.06 down down correct
PRTS.US CarParts.com Inc 20201019 0 12.6 13.03 12.22 12.53 1254500 12.53 down down correct
PRVB.US Provention Bio Inc 20201019 0 14 14.48 13.28 13.36 459630 13.36 down down correct
PSEC.US Prospect Capital Corporation 20201019 0 5.17 5.2 5.16 5.16 1325883 4.5952 down down correct
PSHG.US Performance Shipping Inc 20201019 0 0.516 0.519 0.4811 0.4958 100713 4.8632 down up incorrect
PSMT.US PriceSmart Inc 20201019 0 72.02 72.73 71.51 71.73 105268 71.1903 down down correct
PSNL.US Personalis Inc 20201019 0 27.68 28.84 26.65 27.84 847100 27.84 up down incorrect
PSOIX.US Palmer Square Opportunistic Income Fund 20201019 0 17.36 17.36 17.36 17.36 0 16.55
PSTI.US Pluristem Therapeutics Inc 20201019 0 10.97 11.6 10.944 11.14 392277 11.14 up up correct
PSTV.US Plus Therapeutics Inc 20201019 0 2.7 2.7039 2.57 2.65 117924 2.65 down down correct
PSTX.US Poseida Therapeutics Inc 20201019 0 11.35 11.35 10.53 10.82 110334 10.82 down up incorrect
PT.US Pintec Technology Holdings Limited 20201019 0 1.24 1.48 1.11 1.29 808400 1.29 up up correct
PTC.US PTC Inc 20201019 0 88.22 89.26 85.88 86.44 458933 86.44 down down correct
PTCT.US PTC Therapeutics Inc 20201019 0 51.67 52.16 51.035 52.09 308464 52.09 up up correct
PTDEX.US PREDEX 20201019 0 25.23 25.23 25.23 25.23 0 24.2358
PTE.US PolarityTE Inc 20201019 0 1.03 1.069 1 1.01 303847 1.01 down down correct
PTEN.US Patterson 20201019 0 2.66 2.74 2.57 2.615 2490969 2.5767 down down correct
PTGX.US Protagonist Therapeutics Inc 20201019 0 20.92 20.985 19.88 20.04 165200 20.04 down down correct
PTIX.US Protagenic Therapeutics Inc 20201019 0 1.22 1.22 1.22 1.22 13 1.22
PTMN.US Portman Ridge Finance Corporation 20201019 0 13.7 13.9 13.3 13.4 35890 11.5904 down down correct
PTNR.US Partner Communications Company Ltd 20201019 0 4.04 4.17 4.04 4.05 1300 4.05 up up correct
PTON.US Peloton Interactive Inc 20201019 0 130.94 134.57 126.95 133.01 24250300 133.01 up up correct
PTRS.US Partners Bancorp 20201019 0 5.28 5.5 4.97 5.1 13110 5.0186 down down correct
PTSI.US P.A.M. Transportation Services Inc 20201019 0 44 44 42.22 42.22 6605 21.11 down down correct
PTVE.US Pactiv Evergreen Inc 20201019 0 14.45 14.72 13.95 14.28 1060100 13.8926 down up incorrect
PULM.US Pulmatrix Inc 20201019 0 1.17 1.19 1.13 1.19 226361 1.19 up up correct
PUYI.US Puyi Inc 20201019 0 5.61 6.05 5.61 5.9 14700 5.9 up up correct
PVAC.US Penn Virginia Corporation 20201019 0 9.78 9.9399 9.21 9.22 418707 9.22 down down correct
PVBC.US Provident Bancorp Inc 20201019 0 8.17 8.3 8.17 8.25 184543 8.1463 up up correct
PWDEX.US PREDEX 20201019 0 25.23 25.23 25.23 25.23 0 24.2358
PWFL.US PowerFleet Inc 20201019 0 6.44 6.49 6.25 6.29 71423 6.29 down down correct
PWOD.US Penns Woods Bancorp Inc 20201019 0 22.56 22.81 21.3 21.3 7684 20.0108 down down correct
PXLW.US Pixelworks Inc 20201019 0 2.26 2.26 2.19 2.19 188200 2.19 down up incorrect
PXS.US Pyxis Tankers Inc 20201019 0 0.94 0.96 0.9017 0.9275 83600 0.9275 down down correct
PXSAP.US Pyxis Tankers Inc 20201019 0 19 20.5 19 19.5 1658 17.3724 up up correct
PXSAW.US Pyxis Tankers Inc 20201019 0 0.35 0.35 0.35 0.35 744 0.35
PYPD.US PolyPid Ltd 20201019 0 13.48 13.525 12.25 13.33 65600 13.33 down down correct
PYPL.US PayPal Holdings Inc 20201019 0 205.52 207.23 199.1 200.06 6566700 200.06 down down correct
PZZA.US Papa John's International Inc 20201019 0 81.73 81.8653 77.17 77.33 848717 76.3583 down down correct
QADA.US QAD Inc 20201019 0 44.865 45.16 43.73 43.87 22751 43.7396 down down correct
QADB.US QAD Inc 20201019 0 30.4 30.41 30.18 30.18 1578 30.085 down down correct
QCOM.US QUALCOMM Incorporated 20201019 0 130.127 131.96 127.7 128.42 5765840 125.554 down down correct
QCRH.US QCR Holdings Inc 20201019 0 29.97 30.0475 29.37 29.47 24858 29.2864 down down correct
QDEL.US Quidel Corporation 20201019 0 257.29 262.5 255.01 257.69 657052 257.69 up down incorrect
QFIN.US 360 DigiTech Inc 20201019 0 12.08 12.27 12.01 12.13 219714 11.9662 up down incorrect
QH.US Quhuo Limited 20201019 0 7.13 7.13 6.8 6.9 24600 6.9 down up incorrect
QIWI.US QIWI plc 20201019 0 16.49 16.56 15.77 15.78 155628 13.6988 down down correct
QK.US Q&K International Group Limited 20201019 0 4.456 4.6 4.456 4.6 15500 4.6 up up correct
QLGN.US Qualigen Therapeutics Inc 20201019 0 4.69 4.75 4.56 4.56 541140 4.56 down up incorrect
QLYS.US Qualys Inc 20201019 0 101.93 103.13 99.99 100.37 154867 100.37 down down correct
QMCO.US Quantum Corporation 20201019 0 4.76 4.87 4.52 4.76 56100 4.76
QNST.US QuinStreet Inc 20201019 0 16.7 17.27 16.41 16.9 322403 16.9 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20201019 0 24.5 24.5175 23.97 24.02 161530 22.2389 down up incorrect
QRHC.US Quest Resource Holding Corporation 20201019 0 1.98 1.99 1.91 1.9606 20294 1.9606 down down correct
QRTEA.US Qurate Retail Inc 20201019 0 7.59 7.59 7.145 7.22 5450831 5.525 down down correct
QRTEB.US Qurate Retail Inc 20201019 0 7.69 7.9325 7.31 7.31 15480 5.6397 down down correct
QRTEP.US Qurate Retail Inc 20201019 0 99.96 99.97 98.56 98.98 104900 89.8643 down down correct
QRVO.US Qorvo Inc 20201019 0 136.5 138.67 134 134.54 1019454 134.54 down down correct
QS.US WT 20201019 0 14.6335 15 14.5 14.54 615243 14.54 down up incorrect
QTNT.US Quotient Limited 20201019 0 4.95 5.06 4.78 4.79 358000 4.79 down up incorrect
QTRX.US Quanterix Corporation 20201019 0 44.59 44.59 42.405 42.67 112500 42.67 down up incorrect
QTT.US Qutoutiao Inc 20201019 0 2.35 2.535 2.3 2.47 1329163 24.7 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20201019 0 3.94 4 3.795 3.81 20853 3.81 down down correct
QUIK.US QuickLogic Corporation 20201019 0 3.05 3.1 3.02 3.09 20300 3.09 up up correct
QUMU.US Qumu Corporation 20201019 0 4.3 4.51 4.3 4.51 29800 4.51 up up correct
QURE.US uniQure N.V 20201019 0 36.11 38.18 36 37.54 424934 37.54 up up correct
RADA.US RADA Electronic Industries Ltd 20201019 0 6.8 6.88 6.6 6.62 100726 6.62 down down correct
RADI.US Radius Global Infrastructure Inc 20201019 0 8 8.35 7.95 7.99 2900 7.99 down down correct
RAIL.US FreightCar America Inc 20201019 0 2.43 2.51 2.41 2.5 154519 2.5 up up correct
RAND.US Rand Capital Corporation 20201019 0 11.41 11.41 11.41 11.41 224 10.5079
RAPT.US RAPT Therapeutics Inc 20201019 0 38.99 39.23 35.21 36.61 339500 36.61 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20201019 0 92.56 93.07 90.52 91.15 282575 91.15 down down correct
RAVE.US RAVE Restaurant Group Inc 20201019 0 0.702 0.723 0.7 0.71 441425 0.71 up up correct
RAVN.US Raven Industries Inc 20201019 0 24.6 24.88 23.81 23.87 377621 23.87 down down correct
RBB.US RBB Bancorp 20201019 0 11.995 12.48 11.87 12.1 11824 11.7347 up up correct
RBBN.US Ribbon Communications Inc 20201019 0 4.04 4.11 4.01 4.06 98074 4.06 up up correct
RBCAA.US Republic Bancorp Inc 20201019 0 32.51 32.75 31.91 32.01 8960 30.9815 down down correct
RBCN.US Rubicon Technology Inc 20201019 0 8.49 8.5 8.4278 8.4278 1596 8.4278 down down correct
RBKB.US Rhinebeck Bancorp Inc 20201019 0 6.93 6.93 6.93 6.93 100 6.93
RBNC.US Reliant Bancorp Inc 20201019 0 16.08 16.08 15.58 15.64 4478 15.2716 down down correct
RCAT.US Red Cat Holdings Inc 20201019 0 1.05 1.05 1.05 1.05 221 1.05
RCEL.US AVITA Medical Inc 20201019 0 24.71 25.22 23.67 23.67 109895 23.67 down down correct
RCHGU.US Recharge Acquisition Corp 20201019 0 9.9 9.925 9.86 9.925 162500 9.925 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20201019 0 9.79 9.79 9.79 9.79 0 9.0162
RCICX.US Resource Credit Income Fund Class C 20201019 0 9.9 9.9 9.9 9.9 0 9.2072
RCII.US Rent 20201019 0 33.81 34.07 33.02 33.15 266656 32.1004 down up incorrect
RCIIX.US Resource Credit Income Fund Class I Shar 20201019 0 9.81 9.81 9.81 9.81 0 9.0303
RCILX.US RCILX 20201019 0 9.79 9.79 9.79 9.79 0 9.0547
RCIWX.US Resource Credit Income Fund Class W Shar 20201019 0 9.79 9.79 9.79 9.79 0 9.049
RCKT.US Rocket Pharmaceuticals Inc 20201019 0 29.79 30.35 27.77 28.16 353538 28.16 down down correct
RCKY.US Rocky Brands Inc 20201019 0 26 26.25 25.8 25.83 15076 25.3706 down down correct
RCM.US R1 RCM Inc 20201019 0 17.23 17.625 16.87 16.96 275047 16.96 down down correct
RCMT.US RCM Technologies Inc 20201019 0 1.38 1.41 1.33 1.37 181100 1.37 down up incorrect
RCON.US Recon Technology Ltd 20201019 0 1.05 1.34 1.005 1.18 3247974 1.18 up up correct
RCRT.US Recruiter.com Group Inc. Common Stock 20201019 0 1.64 1.65 1.64 1.65 1163 4.125 up down incorrect
RDCM.US RADCOM Ltd 20201019 0 9 9 8.9 8.93 4400 8.93 down down correct
RDFN.US Redfin Corporation 20201019 0 48.92 50.699 48.06 48.69 2245700 48.69 down down correct
RDHL.US RedHill Biopharma Ltd 20201019 0 10.41 10.84 10.24 10.36 353797 10.36 down up incorrect
RDI.US Reading International Inc 20201019 0 2.74 2.82 2.65 2.67 99000 2.67 down up incorrect
RDIB.US Reading International Inc 20201019 0 20.09 20.09 20.09 20.09 0 20.09
RDNT.US RadNet Inc 20201019 0 16.81 16.97 16.22 16.3 112938 16.3 down down correct
RDUS.US Radius Health Inc 20201019 0 13.5 13.63 13.26 13.33 268674 13.33 down down correct
RDVT.US Red Violet Inc 20201019 0 23.19 23.45 21.9701 22.23 55552 22.23 down down correct
RDWR.US Radware Ltd 20201019 0 24.63 24.92 24.28 24.32 253235 24.32 down down correct
REAL.US The RealReal Inc 20201019 0 14.54 14.81 14.025 14.08 830900 14.08 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20201019 0 1.622 1.64 1.5772 1.5772 22014 1.5774 down down correct
REDU.US RISE Education Cayman Ltd 20201019 0 6.15 6.28 6 6.1 72000 6.1 down down correct
REED.US Reed's Inc 20201019 0 1.03 1.04 1 1.02 65500 1.02 down down correct
REFR.US Research Frontiers Incorporated 20201019 0 2.89 2.98 2.81 2.84 59300 2.84 down down correct
REG.US Regency Centers Corporation 20201019 0 37.8 37.8 36.92 37 830465 35.224 down down correct
REGI.US Renewable Energy Group Inc 20201019 0 56.28 56.99 54.39 55.39 618021 55.39 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20201019 0 600 601.09 579 583.14 778422 583.14 down down correct
REKR.US Rekor Systems Inc 20201019 0 5.96 6.0704 5.65 5.7 215836 5.7 down down correct
RELI.US Reliance Global Group Inc 20201019 0 0.1161 0.1175 0.1085 0.113 181 9.6835 down down correct
RELL.US Richardson Electronics Ltd 20201019 0 4.52 4.62 4.44 4.44 11117 4.247 down down correct
REPH.US Recro Pharma Inc 20201019 0 2.17 2.215 2.11 2.12 119100 2.12 down down correct
REPL.US Replimune Group Inc 20201019 0 41.4 44.08 41.2 42.16 712900 42.16 up up correct
RESN.US Resonant Inc 20201019 0 2.49 2.5 2.39 2.45 666700 2.45 down down correct
RETA.US Reata Pharmaceuticals Inc 20201019 0 112.98 116.88 112.03 113.07 165000 113.07 up up correct
RETO.US ReTo Eco 20201019 0 0.57 0.753 0.56 0.736 4918700 0.736 up up correct
REYN.US Reynolds Consumer Products Inc 20201019 0 31.35 31.55 30.67 30.93 418800 29.766 down down correct
RFIL.US RF Industries Ltd 20201019 0 4.54 4.56 4.5 4.51 12700 4.51 down down correct
RGCO.US RGC Resources Inc 20201019 0 24.09 24.09 23.63 23.95 4416 23.2063 down down correct
RGEN.US Repligen Corporation 20201019 0 171.47 173.5809 168.28 168.75 197521 168.75 down down correct
RGLD.US Royal Gold Inc 20201019 0 123.24 123.876 119.16 119.6 254564 118.258 down up incorrect
RGLS.US Regulus Therapeutics Inc 20201019 0 0.51 0.5289 0.508 0.5101 202978 0.5101 up up correct
RGNX.US REGENXBIO Inc 20201019 0 28.98 29.75 27.385 27.44 436100 27.44 down down correct
RGP.US Resources Connection Inc 20201019 0 11.77 11.77 11.45 11.49 119600 10.9465 down down correct
RIBT.US RiceBran Technologies 20201019 0 0.46 0.57 0.46 0.5622 744149 0.5622 up up correct
RICK.US RCI Hospitality Holdings Inc 20201019 0 23.61 24.49 23.61 23.82 46195 23.7307 up up correct
RIDE.US Lordstown Motors Corp 20201019 0 22.84 22.9712 21.6 21.75 1953191 21.75 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20201019 0 2.69 2.79 2.56 2.6 2646176 2.6 down up incorrect
RILY.US B. Riley Financial Inc 20201019 0 26.71 26.8 26.16 26.2 48100 23.9065 down down correct
RILYM.US RILYM 20201019 0 23.743 23.84 23.7 23.792 9900 22.3545 up up correct
RILYN.US B. Riley Financial Inc 20201019 0 23.31 23.68 23.31 23.59 8000 22.1568 up up correct
RILYP.US B. Riley Financial Inc 20201019 0 24.39 24.39 24.324 24.35 12800 22.4249 down down correct
RIOT.US Riot Blockchain Inc 20201019 0 3.32 3.55 3.25 3.3 8909400 3.3 down up incorrect
RIVE.US Riverview Financial Corporation 20201019 0 6.92 7.1 6.9 7.1 1795 7.1 up up correct
RKDA.US Arcadia Biosciences Inc 20201019 0 3.24 3.29 3.205 3.28 35505 3.28 up up correct
RLAY.US Relay Therapeutics Inc 20201019 0 40.84 42.54 39.99 40.72 258600 40.72 down down correct
RLMD.US Relmada Therapeutics Inc 20201019 0 35.36 35.85 34.11 34.42 307457 34.42 down up incorrect
RMBI.US Richmond Mutual Bancorporation Inc 20201019 0 11.23 11.35 11.22 11.22 21100 10.5885 down down correct
RMBL.US RumbleON Inc 20201019 0 39 41.27 38.25 40.87 144110 40.87 up up correct
RMBS.US Rambus Inc 20201019 0 14.48 14.6 14.275 14.3 335635 14.3 down up incorrect
RMCF.US Rocky Mountain Chocolate Factory Inc 20201019 0 2.8 2.94 2.8 2.93 51143 2.93 up down incorrect
RMNI.US Rimini Street Inc 20201019 0 3.23 3.28 3.2 3.22 84900 3.22 down up incorrect
RMR.US The RMR Group Inc 20201019 0 29.45 29.45 28.2 28.26 30042 22.9462 down down correct
RMRM.US RMR Mortgage Trust 20201019 0 8.54 8.7 8.42 8.62 163300 8.2033 up up correct
RMTI.US Rockwell Medical Inc 20201019 0 1.08 1.1 1.06 1.06 783900 1.06 down down correct
RNA.US Avidity Biosciences Inc 20201019 0 28.47 29.39 27.17 27.38 127138 27.38 down down correct
RNDB.US Randolph Bancorp Inc 20201019 0 13.2501 13.72 13.25 13.72 4582 13.6411 up up correct
RNLX.US Renalytix Plc 20201019 0 12.18 12.18 11.13 11.3 13500 11.3 down up incorrect
RNST.US Renasant Corporation 20201019 0 27.34 27.66 26.85 26.94 270307 26.1619 down up incorrect
RNWK.US RealNetworks Inc 20201019 0 1.58 1.59 1.53 1.55 71700 1.55 down up incorrect
ROAD.US Construction Partners Inc 20201019 0 20.6 21.01 20.45 20.63 89300 20.63 up up correct
ROCK.US Gibraltar Industries Inc 20201019 0 68.92 68.92 66.54 67.1 155300 67.1 down down correct
ROIC.US Retail Opportunity Investments Corp 20201019 0 10.51 10.51 10.24 10.26 613634 9.9705 down down correct
ROKU.US Roku Inc 20201019 0 223.71 228.62 220.18 222.14 4396200 222.14 down down correct
ROLL.US RBC Bearings Incorporated 20201019 0 126.49 127.07 124.18 124.27 79555 124.27 down down correct
ROST.US Ross Stores Inc 20201019 0 95.26 95.66 90.5 90.96 2791210 90.0779 down up incorrect
RPAY.US Repay Holdings Corporation 20201019 0 23.64 23.82 23.01 23.06 343500 23.06 down up incorrect
RPD.US Rapid7 Inc 20201019 0 66.21 66.88 64.99 65.92 815200 65.92 down up incorrect
RPRX.US Royalty Pharma plc 20201019 0 42.4 42.75 40.11 40.27 3108621 39.4806 down down correct
RPTX.US Repare Therapeutics Inc 20201019 0 25.93 27.67 24.06 25 53200 25 down down correct
RRBI.US Red River Bancshares Inc 20201019 0 45.41 45.49 44.678 45.05 3600 44.7627 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20201019 0 13.87 14.02 13.47 13.48 334071 13.48 down down correct
RRR.US Red Rock Resorts Inc 20201019 0 19.1 19.16 18.2777 18.385 895139 17.2973 down down correct
RSSS.US Research Solutions Inc 20201019 0 2.46 2.46 2.35 2.4 146292 2.4 down up incorrect
RTLR.US Rattler Midstream LP 20201019 0 6.68 6.69 6.2 6.24 430200 5.6038 down up incorrect
RUBY.US Rubius Therapeutics Inc 20201019 0 5.45 5.46 5.03 5.05 254867 5.05 down down correct
RUN.US Sunrun Inc 20201019 0 63.35 64.68 61.31 62.38 5419700 62.38 down down correct
RUSHA.US Rush Enterprises Inc 20201019 0 37.34 37.395 36.12 36.37 142803 35.6747 down down correct
RUSHB.US Rush Enterprises Inc 20201019 0 33.5 33.5 32.7 32.7 2219 32.0269 down up incorrect
RUTH.US Ruth's Hospitality Group Inc 20201019 0 11.34 11.83 11.2893 11.65 790284 11.65 up up correct
RVMD.US Revolution Medicines Inc 20201019 0 45.83 45.93 44.595 44.7 228100 44.7 down down correct
RVNC.US Revance Therapeutics Inc 20201019 0 25.77 26.2 25.09 25.74 467097 25.74 down up incorrect
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20201019 0 0.4699 0.4798 0.4696 0.47 12200 0.47 up down incorrect
RVSB.US Riverview Bancorp Inc 20201019 0 4.93 5 4.89 4.92 18201 4.7681 down down correct
RWLK.US ReWalk Robotics Ltd 20201019 0 1.29 1.3026 1.2 1.26 1424227 1.26 down down correct
RXT.US Rackspace Technology Inc 20201019 0 17.88 18.04 17.37 17.475 617919 17.475 down down correct
RYAAY.US Ryanair Holdings plc 20201019 0 84 85.84 83.75 83.93 305177 83.93 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20201019 0 24.36 24.99 23.32 23.38 122000 23.38 down down correct
RZB.US Reinsurance Group of America Incorporated 20201019 0 27.75 27.75 27.41 27.49 17894 25.7935 down down correct
RZLT.US Rezolute Inc 20201019 0 18.5 19.5 16 16.2 6741 16.2 down down correct
SABR.US Sabre Corporation 20201019 0 6.55 6.665 6.425 6.5 6116953 6.5 down down correct
SABRP.US Sabre Corporation 20201019 0 93.71 94.55 92.81 93.1 19900 87.7806 down down correct
SAFM.US Sanderson Farms Inc 20201019 0 124.02 126.27 120.8 121.51 382157 120.2257 down down correct
SAFT.US Safety Insurance Group Inc 20201019 0 68.93 69.28 67.68 67.68 30076 63.9781 down down correct
SAGE.US Sage Therapeutics Inc 20201019 0 69.85 72.25 68.3942 69.72 1156968 69.72 down down correct
SAIA.US Saia Inc 20201019 0 144.21 145.31 140.825 141.3 161887 141.3 down down correct
SAL.US Salisbury Bancorp Inc 20201019 0 33.7 34.5346 33.7 33.78 1395 32.669 up up correct
SALM.US Salem Media Group Inc 20201019 0 1.01 1.04 0.99 1 580800 1 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20201019 0 12.33 12.36 11.82 11.82 12610 11.2168 down down correct
SANM.US Sanmina Corporation 20201019 0 27.41 27.54 26.8 26.84 323806 26.84 down down correct
SANW.US S&W Seed Company 20201019 0 2.34 2.37 2.24 2.28 29500 2.28 down up incorrect
SASR.US Sandy Spring Bancorp Inc 20201019 0 25.17 25.255 24.7 24.73 115178 23.7296 down down correct
SATS.US EchoStar Corporation 20201019 0 25.88 26.33 25.6 25.865 208679 25.865 down down correct
SAVA.US Cassava Sciences Inc 20201019 0 10.46 10.51 9.56 9.84 2025538 9.84 down down correct
SBAC.US SBA Communications Corporation 20201019 0 311.93 313.97 305.37 307.78 364833 304.9434 down up incorrect
SBCF.US Seacoast Banking Corporation of Florida 20201019 0 20.01 20.195 19.46 19.52 145003 19.2922 down down correct
SBET.US Sharplink Gaming Ltd 20201019 0 1.32 1.4 1.26 1.31 101200 1.31 down down correct
SBFG.US SB Financial Group Inc 20201019 0 15.91 15.91 15.44 15.44 7194 14.9736 down down correct
SBGI.US Sinclair Broadcast Group Inc 20201019 0 18.37 18.5 17.75 17.84 976190 17.2509 down down correct
SBLK.US Star Bulk Carriers Corp 20201019 0 6.76 6.89 6.59 6.85 341123 5.9659 up up correct
SBNY.US Signature Bank 20201019 0 87.19 88.07 85.68 85.92 693948 84.4639 down down correct
SBRA.US Sabra Health Care REIT Inc 20201019 0 14.54 14.62 13.67 13.7 6702391 12.4997 down down correct
SBSI.US Southside Bancshares Inc 20201019 0 25.96 25.96 25.44 25.5 62825 24.3347 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20201019 0 3.85 3.886 3.77 3.77 23200 3.77 down down correct
SBUX.US Starbucks Corporation 20201019 0 88.7 89.57 87.36 87.6 5426622 85.771 down down correct
SCHL.US Scholastic Corporation 20201019 0 21.64 21.67 21.09 21.32 309828 20.7557 down up incorrect
SCHN.US Schnitzer Steel Industries Inc 20201019 0 21.46 22.26 21.45 21.53 151521 20.9679 up up correct
SCKT.US Socket Mobile Inc 20201019 0 1.37 1.43 1.32 1.37 47300 1.37
SCOA.US Scion Tech Growth I 20201019 0 2.93 2.93 2.93 2.93 0 2.93
SCOR.US comScore Inc 20201019 0 2.17 2.2 2.05 2.06 122100 2.06 down down correct
SCPH.US scPharmaceuticals Inc 20201019 0 8.81 9.05 8.79 8.88 43200 8.88 up up correct
SCPL.US SciPlay Corporation 20201019 0 15.32 15.44 14.04 14.27 1243300 14.27 down down correct
SCR.US Score Media and Gaming Inc 20201019 0 0.6 0.6049 0.5813 0.6013 111917 0.6013 up up correct
SCSC.US ScanSource Inc 20201019 0 21.7 21.77 20.89 21 65236 21 down down correct
SCVL.US Shoe Carnival Inc 20201019 0 33.69 34.53 33.04 33.23 176984 16.473 down down correct
SCVX.US UN 20201019 0 10.0196 10.05 10.0101 10.03 7213 10.03 up down incorrect
SCWX.US SecureWorks Corp 20201019 0 11.8 12.2 11.53 11.58 54400 11.58 down down correct
SCYX.US SCYNEXIS Inc 20201019 0 5.2 5.25 4.978 5 168750 5 down down correct
SDC.US SmileDirectClub Inc 20201019 0 11.96 12.18 11.02 11.07 5669200 11.07 down down correct
SDGR.US Schrödinger Inc 20201019 0 58.22 58.55 56.041 57.21 995000 57.21 down down correct
SEAC.US SeaChange International Inc 20201019 0 0.8 0.85 0.8 0.81 243800 0.81 up up correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20201019 0 10.42 10.42 9.88 9.9 17562 9.9 down down correct
SEATW.US Vivid Seats Inc. Warrant 20201019 0 1.17 1.2 1.17 1.2 8286 1.1231 up up correct
SECO.US Secoo Holding Limited 20201019 0 2.72 2.78 2.7 2.76 122100 2.76 up up correct
SEDG.US SolarEdge Technologies Inc 20201019 0 304.49 316.7821 300.72 309.1 1162484 309.1 up up correct
SEED.US Origin Agritech Limited 20201019 0 9.89 10.19 9.73 10.05 30212 10.05 up up correct
SEEL.US Seelos Therapeutics Inc 20201019 0 0.87 0.876 0.82 0.8273 597140 0.8273 down down correct
SEIC.US SEI Investments Company 20201019 0 55.96 57.005 55.93 56.29 553915 55.2234 up up correct
SELB.US Selecta Biosciences Inc 20201019 0 2.57 2.59 2.22 2.28 3306600 2.28 down down correct
SELF.US Global Self Storage Inc 20201019 0 3.995 3.995 3.9448 3.97 4123 3.7247 down down correct
SENEA.US Seneca Foods Corporation 20201019 0 41.9 42.45 41.46 42.11 21900 42.11 up up correct
SENEB.US Seneca Foods Corporation 20201019 0 41.99 42 41.99 42 900 42 up up correct
SESN.US Sesen Bio Inc 20201019 0 1.12 1.17 1.1 1.12 1660500 1.12
SFBC.US Sound Financial Bancorp Inc 20201019 0 29.01 29.01 29.01 29.01 157 28.2763
SFBS.US ServisFirst Bancshares Inc 20201019 0 37.85 38.16 36.89 36.98 101823 36.4775 down down correct
SFET.US Safe 20201019 0 1.1 1.12 1.06 1.08 264800 1.08 down down correct
SFIX.US Stitch Fix Inc 20201019 0 32.63 34.21 32.63 33.67 1882500 33.67 up up correct
SFM.US Sprouts Farmers Market Inc 20201019 0 21.98 22.05 21.31 21.385 1808636 21.385 down down correct
SFNC.US Simmons First National Corporation 20201019 0 15.59 17.12 15.59 16.59 444594 16.0669 up up correct
SFST.US Southern First Bancshares Inc 20201019 0 26.91 27.07 25.42 26.4 26300 26.4 down down correct
SFT.US Shift Technologies Inc 20201019 0 11.75 11.75 10.64 10.72 505060 10.72 down up incorrect
SGA.US Saga Communications Inc 20201019 0 19.51 19.51 19.5 19.51 1539 18.7186
SGBX.US SG Blocks Inc 20201019 0 2.77 2.84 2.4552 2.57 3021916 2.57 down down correct
SGC.US Superior Group of Companies Inc 20201019 0 27.65 28.58 25.84 26.12 83446 25.5456 down down correct
SGEN.US Seagen Inc 20201019 0 200.24 202.14 194.48 198.22 698890 198.22 down down correct
SGH.US SMART Global Holdings Inc 20201019 0 27 27.45 25.22 25.43 354900 25.43 down down correct
SGLB.US Sigma Labs Inc 20201019 0 2.4 2.74 2.3901 2.64 487637 2.64 up up correct
SGLBW.US Sigma Labs Inc. Warrant 20201019 0 0.16 0.19 0.16 0.19 11990 0.19 up up correct
SGMA.US SigmaTron International Inc 20201019 0 3.73 4.2 3.65 3.69 249100 3.69 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20201019 0 1.91 2.1 1.91 2.1 200 2.1 up down incorrect
SGMO.US Sangamo Therapeutics Inc 20201019 0 11.22 11.36 10.825 10.91 1041381 10.91 down down correct
SGMS.US Scientific Games Corporation 20201019 0 35.78 35.82 33.76 34.06 1028723 34.06 down down correct
SGOC.US SGOCO Group Ltd 20201019 0 1.04 1.24 0.9901 1.2299 106122 1.2299 up up correct
SGRP.US SPAR Group Inc 20201019 0 0.81 0.81 0.7802 0.8099 69401 0.8099 down down correct
SGRY.US Surgery Partners Inc 20201019 0 23.64 24.44 22.53 22.57 394200 22.57 down down correct
SHBI.US Shore Bancshares Inc 20201019 0 11.92 12.12 11.01 11.3 26171 10.8854 down down correct
SHEN.US Shenandoah Telecommunications Company 20201019 0 45.97 46.145 44.52 44.7 81305 27.854 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20201019 0 0.4662 0.47 0.451 0.455 1900515 0.455 down down correct
SHIPW.US Seanergy Maritime Holdings Corp 20201019 0 0.02 0.024 0.02 0.024 94563 0.024 up up correct
SHIPZ.US Seanergy Maritime Holdings Corp 20201019 0 0.03 0.042 0.028 0.0294 28359 0.0294 down down correct
SHOO.US Steven Madden Ltd 20201019 0 22.7 23.35 22.57 22.66 1044894 22.3389 down down correct
SHPW.US WT 20201019 0 0.6 0.6 0.57 0.57 12648 0.57 down up incorrect
SHYF.US The Shyft Group Inc 20201019 0 21.05 21.265 20.88 21.04 68997 20.9664 down down correct
SIBN.US SI 20201019 0 23.51 24.01 22.89 22.98 221200 22.98 down down correct
SIEB.US Siebert Financial Corp 20201019 0 3.83 3.955 3.83 3.83 7059 3.83
SIEN.US Sientra Inc 20201019 0 4.21 4.36 4.155 4.23 465352 4.23 up up correct
SIFY.US Sify Technologies Limited 20201019 0 1.22 1.27 1.1801 1.26 70709 1.26 up up correct
SIGA.US SIGA Technologies Inc 20201019 0 6.87 6.99 6.77 6.8 207500 6.8 down down correct
SIGI.US Selective Insurance Group Inc 20201019 0 52.24 52.77 50.81 50.92 159849 50.0239 down down correct
SILC.US Silicom Ltd 20201019 0 35.62 35.73 34.88 35.08 5700 35.08 down down correct
SILK.US Silk Road Medical Inc 20201019 0 65.89 67.23 64.46 64.67 166700 64.67 down up incorrect
SIMO.US Silicon Motion Technology Corporation 20201019 0 42.48 43.59 40.83 40.99 417949 39.6921 down up incorrect
SINO.US Sino 20201019 0 1.72 1.73 1.6702 1.7 13632 1.7 down down correct
SINT.US Sintx Technologies Inc 20201019 0 1.91 1.96 1.84 1.9 916637 1.9 down up incorrect
SIOX.US Sio Gene Therapies Inc 20201019 0 3.9 3.95 3.56 3.61 2501271 3.61 down up incorrect
SIRI.US Sirius XM Holdings Inc 20201019 0 5.84 5.89 5.72 5.73 21310346 5.6559 down down correct
SISI.US Shineco Inc 20201019 0 2.71 3.37 2.7 2.83 378960 2.83 up up correct
SITM.US SiTime Corporation 20201019 0 94.56 96.461 88.01 89.87 114000 89.87 down down correct
SIVB.US SVB Financial Group 20201019 0 276.25 278.78 270.07 270.63 184189 270.63 down up incorrect
SIVBP.US SVB Financial Group 20201019 0 26.55 26.55 26.26 26.28 10900 24.7085 down up incorrect
SJ.US Scienjoy Holding Corporation 20201019 0 5.94 5.94 5.73 5.7601 1443 5.7601 down down correct
SKYW.US SkyWest Inc 20201019 0 30.55 31.62 30.2 30.65 381500 30.65 up down incorrect
SLAB.US Silicon Laboratories Inc 20201019 0 105.55 106.6 104.53 104.65 247568 104.65 down down correct
SLDB.US Solid Biosciences Inc 20201019 0 3.77 3.96 3.7 3.72 515200 3.72 down up incorrect
SLGG.US Super League Gaming Inc 20201019 0 1.82 1.82 1.67 1.7 513300 1.7 down down correct
SLGL.US Sol 20201019 0 8.33 8.33 8.1 8.12 8600 8.12 down up incorrect
SLGN.US Silgan Holdings Inc 20201019 0 39.87 39.87 38.46 38.6 467067 37.9622 down down correct
SLHG.US Skylight Health Group Inc. Ordinary Shares 20201019 0 0.36 0.4178 0.3358 0.3586 530534 1.793 down down correct
SLM.US SLM Corporation 20201019 0 9.41 9.645 9.4 9.45 3038161 9.3203 up up correct
SLMBP.US SLM Corporation 20201019 0 34.85 34.91 33.15 34.79 15942 33.3351 down down correct
SLN.US Silence Therapeutics plc 20201019 0 15.5 15.5 15.5 15.5 0 15.5
SLNG.US Stabilis Solutions Inc 20201019 0 2.3 2.3 2.195 2.25 1045 2.25 down up incorrect
SLNH.US Soluna Holdings Inc 20201019 0 2.08 2.1 1.71 1.82 33900 1.82 down down correct
SLNO.US Soleno Therapeutics Inc 20201019 0 1.97 1.99 1.855 1.87 265192 1.87 down down correct
SLP.US Simulations Plus Inc 20201019 0 73.9 73.92 69.33 69.84 221028 69.5726 down down correct
SLRC.US SLR Investment Corp 20201019 0 16.4 16.415 16 16.06 96657 14.3914 down up incorrect
SLRX.US Salarius Pharmaceuticals Inc 20201019 0 0.84 0.85 0.786 0.809 84900 0.809 down down correct
SLS.US SELLAS Life Sciences Group Inc 20201019 0 2.7 2.7235 2.5656 2.58 65895 2.58 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20201019 0 0.875 0.875 0.875 0.875 0 0.875
SMBC.US Southern Missouri Bancorp Inc 20201019 0 24.13 24.6 24.13 24.15 9872 23.6422 up down incorrect
SMBK.US SmartFinancial Inc 20201019 0 14.25 14.66 14.0694 14.27 9267 14.0801 up up correct
SMCI.US Super Micro Computer Inc 20201019 0 27.4 27.44 26.55 26.69 126286 26.69 down down correct
SMED.US Sharps Compliance Corp 20201019 0 6.42 6.45 6.26 6.41 178303 6.41 down down correct
SMID.US Smith 20201019 0 6.88 6.9 6.88 6.9 3200 6.9 up up correct
SMIT.US Schmitt Industries Inc 20201019 0 5.15 5.15 5.01 5.01 4600 5.01 down down correct
SMLR.US Semler Scientific Inc. Common Stock 20201019 0 55 57 54.4 56 5400 56 up up correct
SMMF.US Summit Financial Group Inc 20201019 0 16.49 16.49 16.15 16.15 1621 15.5825 down down correct
SMMT.US Summit Therapeutics Inc 20201019 0 3.56 3.61 3.41 3.47 60582 3.47 down down correct
SMPL.US The Simply Good Foods Company 20201019 0 21.93 22.26 21.16 21.24 479300 21.24 down down correct
SMSI.US Smith Micro Software Inc 20201019 0 3.99 4.03 3.85 3.85 553400 3.85 down down correct
SMTC.US Semtech Corporation 20201019 0 56.37 57.125 55.95 56.3 285191 56.3 down down correct
SMTI.US Sanara MedTech Inc 20201019 0 30.05 31.25 30.05 31.25 2212 31.25 up up correct
SNAX.US Stryve Foods Inc 20201019 0 10.23 10.23 10.2248 10.225 1191 10.225 down down correct
SNBR.US Sleep Number Corporation 20201019 0 63.52 65.44 62.46 63.81 663303 63.81 up up correct
SNCR.US Synchronoss Technologies Inc 20201019 0 3.23 3.27 3.08 3.1 207900 3.1 down down correct
SND.US Smart Sand Inc 20201019 0 1.33 1.37 1.31 1.31 203500 1.31 down down correct
SNDL.US Sundial Growers Inc 20201019 0 0.192 0.198 0.188 0.193 22626400 0.193 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20201019 0 17.61 18.24 16.95 17.28 1567100 17.28 down down correct
SNES.US SenesTech Inc 20201019 0 1.83 1.83 1.7 1.73 28683 1.73 down up incorrect
SNEX.US StoneX Group Inc 20201019 0 55.02 56.49 55.02 55.78 47600 55.78 up up correct
SNFCA.US Security National Financial Corporation 20201019 0 7.21 7.3699 7.1475 7.2 10532 6.8571 down down correct
SNGX.US Soligenix Inc 20201019 0 1.8 1.8 1.72 1.72 135800 1.72 down up incorrect
SNOA.US Sonoma Pharmaceuticals Inc 20201019 0 8.14 8.14 7.8 7.81 9723 7.81 down down correct
SNPS.US Synopsys Inc 20201019 0 226.29 230.12 223.67 224.37 442721 224.37 down down correct
SNT.US Senstar Technologies Ltd. 20201019 0 3.87 3.87 3.73 3.78 9437 2.07 down down correct
SNY.US Sanofi 20201019 0 50.95 51.01 50.04 50.14 787949 48.3152 down down correct
SOHO.US Sotherly Hotels Inc 20201019 0 1.7 1.73 1.65 1.65 63700 1.65 down down correct
SOHOB.US Sotherly Hotels Inc 20201019 0 5.35 5.54 5.35 5.54 5500 5.54 up up correct
SOHON.US Sotherly Hotels Inc 20201019 0 5.54 5.75 5.367 5.75 4900 5.75 up up correct
SOHOO.US Sotherly Hotels Inc 20201019 0 5.4 5.69 5.4 5.69 3600 5.69 up up correct
SOHU.US Sohu.com Limited 20201019 0 18.78 18.85 18.1 18.26 269489 18.26 down down correct
SOLO.US Electrameccanica Vehicles Corp 20201019 0 2.88 2.9566 2.8 2.82 5371238 2.82 down down correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20201019 0 1.55 1.55 1.31 1.31 22302 1.31 down down correct
SOLY.US Soliton Inc 20201019 0 8.02 9.49 7.98 8.76 950903 8.76 up up correct
SONM.US Sonim Technologies Inc 20201019 0 0.599 0.6349 0.59 0.6 89086 6 up down incorrect
SONN.US Sonnet BioTherapeutics Holdings Inc 20201019 0 2.74 2.81 2.7 2.71 422700 2.71 down down correct
SONO.US Sonos Inc 20201019 0 14.93 15.01 14.41 14.5 1578500 14.5 down up incorrect
SOTK.US Sono 20201019 0 3.89 3.89 3.89 3.89 0 3.89
SP.US SP Plus Corporation 20201019 0 17.87 18.29 17.06 17.14 89485 17.14 down up incorrect
SPCB.US SuperCom Ltd 20201019 0 0.859 0.86 0.8201 0.839 61553 0.839 down up incorrect
SPFI.US South Plains Financial Inc 20201019 0 14.59 14.59 14.069 14.31 3200 14.0779 down down correct
SPI.US SPI Energy Co. Ltd 20201019 0 8.51 9.3698 8.2 9.22 1965738 9.22 up up correct
SPKE.US Spark Energy Inc 20201019 0 16.45 16.7 16.45 16.6273 4152 16.066 up up correct
SPLK.US Splunk Inc 20201019 0 208.2 211.11 205.6 207.215 1418581 207.215 down down correct
SPNE.US SeaSpine Holdings Corporation 20201019 0 15.35 16.05 14.784 14.97 109100 14.97 down up incorrect
SPNS.US Sapiens International Corporation N.V 20201019 0 29.55 29.55 28.49 28.54 370118 28.2175 down down correct
SPOK.US Spok Holdings Inc 20201019 0 9.69 9.7 9.35 9.38 55993 8.8074 down up incorrect
SPPI.US Spectrum Pharmaceuticals Inc 20201019 0 4.16 4.17 3.77 3.78 3113600 3.78 down down correct
SPRB.US Spruce Biosciences Inc 20201019 0 16.13 17 15.6 16.25 113700 16.25 up down incorrect
SPRO.US Spero Therapeutics Inc 20201019 0 13.14 13.45 12.9 13.04 230700 13.04 down up incorrect
SPSC.US SPS Commerce Inc 20201019 0 87.94 88.43 86.14 86.46 113876 86.46 down down correct
SPT.US Sprout Social Inc 20201019 0 50.99 50.99 48.37 48.54 403400 48.54 down up incorrect
SPTN.US SpartanNash Company 20201019 0 20.95 21.52 20.89 21.27 433250 20.2982 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20201019 0 17.02 17.29 16.41 16.5 777752 16.5 down down correct
SPWR.US SunPower Corporation 20201019 0 17.28 19.38 16.79 17.52 18665430 17.52 up up correct
SQBG.US Sequential Brands Group Inc 20201019 0 5.23 5.4738 5.17 5.17 14840 5.17 down down correct
SQBGQ.US Sequential Brands Group Inc 20201019 0 5.23 5.47 5.17 5.17 14800 5.17 down down correct
SQFT.US Presidio Property Trust Inc 20201019 0 4.057 4.5 3.85 4.43 18900 3.8776 up up correct
SRAX.US SRAX Inc 20201019 0 2.36 2.4 2.28 2.32 21200 2.32 down up incorrect
SRCE.US 1st Source Corporation 20201019 0 33.49 33.775 32.71 32.8 27673 31.6607 down down correct
SRCL.US Stericycle Inc 20201019 0 66.49 67.6 65.54 66.29 367455 66.29 down down correct
SRDX.US Surmodics Inc 20201019 0 41.69 44.35 40.56 40.7 26200 40.7 down down correct
SREV.US ServiceSource International Inc 20201019 0 1.47 1.47 1.42 1.42 59500 1.42 down up incorrect
SRGA.US Surgalign Holdings Inc 20201019 0 2.23 2.23 1.99 2 159900 2 down down correct
SRNE.US Sorrento Therapeutics Inc 20201019 0 9.47 9.49 8.88 8.89 13093757 8.89 down down correct
SRPT.US Sarepta Therapeutics Inc 20201019 0 143 143.7 140 140.79 291673 140.79 down down correct
SRRA.US Sierra Oncology Inc 20201019 0 12.23 12.35 12.02 12.22 12100 12.22 down up incorrect
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20201019 0 40.83 40.83 40.83 40.83 0 40.83
SRRK.US Scholar Rock Holding Corporation 20201019 0 13.9 14.9 13.9 14.54 64568 14.54 up down incorrect
SRTS.US Sensus Healthcare Inc 20201019 0 2.89 2.89 2.713 2.85 2100 2.85 down down correct
SSB.US South State Corporation 20201019 0 53.83 54.82 53.65 53.91 203091 52.2923 up up correct
SSBI.US Summit State Bank 20201019 0 11.62 11.62 11.62 11.62 505 10.1611
SSKN.US STRATA Skin Sciences Inc 20201019 0 1.24 1.28 1.23 1.27 30810 1.27 up up correct
SSNC.US SS&C Technologies Holdings Inc 20201019 0 64.78 65.42 63.99 64.11 543811 63.3952 down down correct
SSNT.US SilverSun Technologies Inc 20201019 0 2.98 2.98 2.7101 2.8 138505 2.3777 down down correct
SSP.US The E.W. Scripps Company 20201019 0 10.55 10.59 10.02 10.16 533659 10.1237 down down correct
SSRM.US SSR Mining Inc 20201019 0 19.55 19.825 19.23 19.24 1660267 19.0026 down down correct
SSSS.US SuRo Capital Corp 20201019 0 8.47 8.55 8.12 8.16 464700 4.7368 down up incorrect
SSTI.US ShotSpotter Inc 20201019 0 31.91 33.19 31.56 31.92 31700 31.92 up up correct
SSYS.US Stratasys Ltd 20201019 0 14.52 14.7891 14.39 14.41 673907 14.41 down up incorrect
STAA.US STAAR Surgical Company 20201019 0 60.4 68.55 60.31 67.63 1245475 67.63 up down incorrect
STAB.US Statera Biopharma Inc 20201019 0 2.32 2.5 2.15 2.17 1836900 2.17 down up incorrect
STAF.US Staffing 360 Solutions Inc 20201019 0 1.32 1.45 1.25 1.31 445727 7.86 down down correct
STBA.US S&T Bancorp Inc 20201019 0 20.15 20.27 19.85 19.9 109108 18.9254 down down correct
STCN.US Steel Connect Inc 20201019 0 0.62 0.62 0.6 0.6 73400 0.6 down down correct
STEP.US StepStone Group Inc 20201019 0 26.12 27.1 25 26.78 183000 26.5291 up up correct
STFC.US State Auto Financial Corporation 20201019 0 13.87 14.14 13.51 13.6 61146 13.3327 down down correct
STGW.US MDC Partners Inc 20201019 0 2.09 2.15 2.03 2.05 89541 2.05 down down correct
STIM.US Neuronetics Inc 20201019 0 6.27 6.54 5.9 6.03 182300 6.03 down down correct
STKL.US SunOpta Inc 20201019 0 7.76 7.94 7.63 7.89 905664 7.89 up down incorrect
STKS.US The ONE Group Hospitality Inc 20201019 0 2.56 2.56 2.4 2.4 45600 2.4 down down correct
STLD.US Steel Dynamics Inc 20201019 0 33.69 34.36 33.08 33.12 1562410 32.4383 down up incorrect
STND.US Standard AVB Financial Corp 20201019 0 32.77 32.87 32.77 32.8 19101 32.1423 up up correct
STNE.US StoneCo Ltd 20201019 0 58.67 60.05 56.75 57.08 1780600 57.08 down down correct
STOK.US Stoke Therapeutics Inc 20201019 0 38.9 39.84 37.18 37.5 105100 37.5 down down correct
STRA.US Strategic Education Inc 20201019 0 97.1 98.96 95.7701 97.89 139423 95.0008 up up correct
STRL.US Sterling Construction Company Inc 20201019 0 16.81 17.82 16.32 16.45 712300 16.45 down down correct
STRM.US Streamline Health Solutions Inc 20201019 0 1.49 1.49 1.43 1.45 6200 1.45 down down correct
STRO.US Sutro Biopharma Inc 20201019 0 11.72 12.19 11.68 11.94 106200 11.94 up up correct
STRR.US Star Equity Holdings Inc 20201019 0 2.75 2.96 2.74 2.88 173894 2.88 up up correct
STRRP.US Star Equity Holdings Inc 20201019 0 8.14 8.35 7.935 8.35 900 6.6961 up up correct
STRS.US Stratus Properties Inc 20201019 0 22.66 22.98 22.03 22.03 5000 22.03 down down correct
STRT.US Strattec Security Corporation 20201019 0 22.32 22.4 22.32 22.4 2100 22.4 up up correct
STSA.US Satsuma Pharmaceuticals Inc 20201019 0 4.02 4.07 3.98 4.01 250526 4.01 down up incorrect
STTK.US Shattuck Labs Inc 20201019 0 20 20.49 19.8 20.34 141400 20.34 up up correct
STX.US Seagate Technology Holdings plc 20201019 0 51.6 53 51.38 52.15 3693085 50.0311 up up correct
STXB.US Spirit of Texas Bancshares Inc 20201019 0 13.16 13.35 13.16 13.23 10300 12.9307 up up correct
SUMO.US Sumo Logic Inc 20201019 0 22.25 22.4 21.35 21.43 836400 21.43 down down correct
SUMR.US Summer Infant Inc 20201019 0 20.73 24 20.73 22.205 25739 22.205 up up correct
SUNS.US SLR Senior Investment Corp 20201019 0 13.5 13.7 13.45 13.69 136240 12.4079 up up correct
SUNW.US Sunworks Inc 20201019 0 3.15 3.2186 3 3.07 2704144 3.07 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20201019 0 20.47 20.49 19.95 20.04 283814 20.04 down up incorrect
SURF.US Surface Oncology Inc 20201019 0 9.42 9.5 8.32 8.41 852900 8.41 down down correct
SURG.US SurgePays Inc. Common Stock 20201019 0 0.113 0.115 0.0952 0.107 328709 5.35 down down correct
SVBI.US Severn Bancorp Inc 20201019 0 6.4 6.4 6.23 6.4 3308 6.2833
SVC.US Service Properties Trust 20201019 0 7.86 8.105 7.67 7.79 916729 7.7605 down down correct
SVRA.US Savara Inc 20201019 0 1.18 1.205 1.16 1.16 78291 1.16 down up incorrect
SVVC.US Firsthand Technology Value Fund Inc 20201019 0 3.47 3.5 3.36 3.38 26400 3.38 down up incorrect
SWAV.US ShockWave Medical Inc 20201019 0 78.25 79.74 76.29 77.37 339100 77.37 down down correct
SWBI.US Smith & Wesson Brands Inc 20201019 0 17.05 17.59 16.8 16.86 2975300 16.5861 down down correct
SWIR.US Sierra Wireless Inc 20201019 0 11.55 12.08 11.53 11.82 155595 11.82 up up correct
SWKH.US SWK Holdings Corporation 20201019 0 14.51 14.51 14.51 14.51 337 14.51
SWKS.US Skyworks Solutions Inc 20201019 0 154.51 156.98 150.38 151.14 1188913 148.7729 down down correct
SWTX.US SpringWorks Therapeutics Inc 20201019 0 59.7 60.25 58 59 143500 59 down down correct
SXTC.US China SXT Pharmaceuticals Inc 20201019 0 1.08 1.236 1.044 1.2 1006000 1.2 up down incorrect
SY.US So 20201019 0 13.34 13.78 12.65 12.8 678200 12.8 down down correct
SYBT.US Stock Yards Bancorp Inc 20201019 0 37.05 37.33 36.14 36.49 62909 35.5445 down down correct
SYBX.US Synlogic Inc 20201019 0 2.04 2.07 2 2.02 74500 2.02 down down correct
SYNA.US Synaptics Incorporated 20201019 0 81.84 83.47 80.31 80.91 210310 80.91 down down correct
SYNC.US Synacor Inc 20201019 0 1.55 1.57 1.5 1.51 15980 1.51 down down correct
SYNH.US Syneos Health Inc 20201019 0 60.86 61.08 59.29 59.7 623061 59.7 down down correct
SYNL.US Synalloy Corporation 20201019 0 4.15 4.24 3.96 4.01 31304 4.01 down up incorrect
SYPR.US Sypris Solutions Inc 20201019 0 1.2 1.26 1.185 1.2 384521 1.2
SYRS.US Syros Pharmaceuticals Inc 20201019 0 8.42 8.88 8.33 8.44 329000 8.44 up up correct
SYTA.US Siyata Mobile Inc 20201019 0 5.1 5.1 4.9547 5.08 15473 5.08 down down correct
SYTAW.US Siyata Mobile Inc 20201019 0 1.22 1.324 1.2 1.3 17396 1.3 up down incorrect
TA.US TravelCenters of America Inc 20201019 0 24.29 24.6 23.67 24.52 164061 24.52 up down incorrect
TACO.US Del Taco Restaurants Inc 20201019 0 8.3 8.37 7.49 7.56 2881030 7.4294 down up incorrect
TACT.US TransAct Technologies Incorporated 20201019 0 7.5 7.74 7.27 7.28 30800 7.28 down down correct
TAIT.US Taitron Components Incorporated 20201019 0 2.363 2.39 2.34 2.39 5448 2.2671 up up correct
TALK.US Talkspace Inc 20201019 0 9.85 9.85 9.75 9.75 82594 9.75 down down correct
TANH.US Tantech Holdings Ltd 20201019 0 2.51 2.59 2.4 2.4 475000 2.4 down down correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20201019 0 25.7 25.8784 25.65 25.65 6360 23.7443 down down correct
TANNL.US TravelCenters of America LLC SR NT 20201019 0 25.498 25.608 25.21 25.4 15655 23.0772 down down correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20201019 0 25.242 25.242 25.06 25.06 6388 23.2058 down down correct
TAOP.US Taoping Inc 20201019 0 2.98 3.28 2.9 3.11 828225 3.11 up up correct
TARA.US Protara Therapeutics Inc 20201019 0 21.93 23.095 21.2124 21.57 306939 21.57 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20201019 0 18.3 23.5 18.3 22 282200 22 up up correct
TAST.US Carrols Restaurant Group Inc 20201019 0 6.74 6.9899 6.61 6.63 182927 6.0164 down down correct
TATT.US TAT Technologies Ltd 20201019 0 4.3 4.39 4.26 4.28 13239 4.28 down down correct
TAYD.US Taylor Devices Inc 20201019 0 9.65 9.71 9.6 9.65 4700 9.65
TBBK.US The Bancorp Inc 20201019 0 9.49 9.6 9.12 9.14 127924 9.14 down down correct
TBK.US Triumph Bancorp Inc 20201019 0 42.93 43.64 42.086 43 272945 43 up up correct
TBKCP.US Triumph Bancorp Inc 20201019 0 26 26 25.925 26 4600 23.9881
TBLT.US ToughBuilt Industries Inc 20201019 0 0.8307 0.858 0.8 0.8075 998872 0.8075 down down correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20201019 0 0.0772 0.0772 0.075 0.0756 24760 0.0756 down down correct
TBNK.US Territorial Bancorp Inc 20201019 0 21.75 21.84 21.395 21.64 4101 20.4877 down up incorrect
TBPH.US Theravance Biopharma Inc 20201019 0 18.58 19.34 18.54 18.69 172368 18.69 up up correct
TC.US TuanChe ADR 20201019 0 0.79 1.08 0.7876 0.95 536115 3.8 up down incorrect
TCBI.US Texas Capital Bancshares Inc 20201019 0 38.39 38.86 37.24 37.55 295032 37.55 down down correct
TCBK.US TriCo Bancshares 20201019 0 28.8 28.8 27.64 28.3 145259 27.4944 down down correct
TCCO.US Technical Communications Corporation 20201019 0 3.49 3.49 3.31 3.31 9981 3.31 down down correct
TCDA.US Tricida Inc 20201019 0 9.17 9.29 8.97 9.01 277900 9.01 down up incorrect
TCFC.US The Community Financial Corporation 20201019 0 21.16 21.16 21.16 21.16 607 20.8776
TCMD.US Tactile Systems Technology Inc 20201019 0 36.87 37.24 35.845 36.14 116500 36.14 down down correct
TCOM.US Trip.com Group Limited 20201019 0 30.24 30.35 29.77 30.19 2568835 30.19 down down correct
TCON.US TRACON Pharmaceuticals Inc 20201019 0 5.12 5.245 4.81 5.07 271546 5.07 down down correct
TCPC.US BlackRock TCP Capital Corp 20201019 0 9.84 9.9 9.65 9.7 226055 8.6983 down down correct
TCRR.US TCR2 Therapeutics Inc 20201019 0 19.95 20.09 19.28 19.77 316400 19.77 down down correct
TCX.US Tucows Inc 20201019 0 74.81 76.89 74.81 75.96 16456 75.96 up up correct
TDAC.US Trident Acquisitions Corp 20201019 0 10.8212 10.8212 10.8212 10.8212 111 10.8212
TDACU.US Trident Acquisitions Corp 20201019 0 10.82 10.82 10.82 10.82 0 10.82
TDACW.US Trident Acquisitions Corp. Warrant 20201019 0 0.35 0.44 0.3301 0.4149 15237 0.4149 up up correct
TEAM.US Atlassian Corporation Plc 20201019 0 208.452 215.84 205.8 212.94 3591583 212.94 up up correct
TECH.US Bio 20201019 0 266.63 269.29 263.59 264.58 156560 263.5212 down down correct
TECTP.US Tectonic Financial Inc 20201019 0 7.75 7.75 7.75 7.75 0 6.9045
TEDU.US Tarena International Inc 20201019 0 1.97 2.1 1.93 1.94 35952 9.7 down down correct
TELA.US TELA Bio Inc 20201019 0 16.175 16.24 15.57 15.58 12400 15.58 down up incorrect
TELL.US Tellurian Inc 20201019 0 0.86 0.87 0.8011 0.8392 4364174 0.8392 down down correct
TENB.US Tenable Holdings Inc 20201019 0 38.94 39.67 36.63 37.07 1130700 37.07 down down correct
TENX.US Tenax Therapeutics Inc 20201019 0 1.24 1.25 1.205 1.22 74261 1.22 down down correct
TER.US Teradyne Inc 20201019 0 87.72 88.8 86.05 86.67 1469092 86.3321 down down correct
TESS.US TESSCO Technologies Incorporated 20201019 0 5.89 6.22 5.82 5.82 4200 5.82 down down correct
TFC.US PR 20201019 0 26.63 26.63 26.12 26.38 128520 24.8467 down down correct
TFFP.US TFF Pharmaceuticals Inc 20201019 0 16.64 16.68 14.96 15.02 185700 15.02 down down correct
TFSL.US TFS Financial Corporation 20201019 0 15.81 16 15.73 15.79 323564 14.7038 down down correct
TGA.US TransGlobe Energy Corporation 20201019 0 0.46 0.48 0.44 0.44 93900 0.44 down down correct
TGLS.US Tecnoglass Inc 20201019 0 6.04 6.1 5.71 5.75 74117 5.6992 down down correct
TGTX.US TG Therapeutics Inc 20201019 0 30.33 30.58 29.11 29.48 1044018 29.48 down down correct
TH.US Target Hospitality Corp 20201019 0 1.21 1.24 1.16 1.165 191851 1.165 down down correct
THCA.US Tuscan Holdings Corp. II 20201019 0 9.96 9.96 9.96 9.96 100 9.96
THCAU.US Tuscan Holdings Corp. II 20201019 0 10.556 10.556 10.556 10.556 0 10.556
THCAW.US THCAW 20201019 0 0.4101 0.4101 0.4101 0.4101 500 0.4101
THFF.US First Financial Corporation 20201019 0 33.64 33.89 33.255 33.42 16478 32.6116 down down correct
THMA.US Thimble Point Acquisition Corp 20201019 0 0.31 0.33 0.31 0.31 4525 0.31
THMO.US ThermoGenesis Holdings Inc 20201019 0 2.85 3.03 2.69 2.76 1222293 2.76 down down correct
THRM.US Gentherm Incorporated 20201019 0 46.46 46.46 45.38 45.4 85550 45.4 down up incorrect
THRY.US Thryv Holdings Inc 20201019 0 10.7 11.25 10.55 10.56 18300 10.56 down down correct
THTX.US Theratechnologies Inc 20201019 0 2.28 2.28 2.18 2.24 66300 2.24 down down correct
THWWW.US Target Hospitality Corp 20201019 0 0.074 0.08 0.073 0.08 2200 0.08 up up correct
TIG.US Trean Insurance Group Inc 20201019 0 14.565 15.2 13.15 13.28 21386 13.28 down down correct
TIGO.US Millicom International Cellular S.A 20201019 0 32.63 33.02 32.09 32.32 99300 32.32 down down correct
TIGR.US UP Fintech Holding Limited 20201019 0 4.74 4.79 4.62 4.68 277500 4.68 down down correct
TILE.US Interface Inc 20201019 0 7 7.16 6.89 6.89 261590 6.8625 down down correct
TIPLX.US Total Income + Real Estate Fund Class L 20201019 0 28.76 28.76 28.76 28.76 0 27.2725
TIPPX.US Total Income + Real Estate Fund CL C 20201019 0 27.63 27.63 27.63 27.63 0 25.8081
TIPRX.US Totl In Rl Est A 20201019 0 29 29 29 29 0 27.5072
TIPT.US Tiptree Inc 20201019 0 5.2 5.3 5.2 5.21 56766 5.0945 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20201019 0 29.54 29.54 29.54 29.54 0 28.0341
TITN.US Titan Machinery Inc 20201019 0 15.03 15.35 14.82 14.85 70604 14.85 down down correct
TLF.US Tandy Leather Factory Inc 20201019 0 17.56 17.56 17.35 17.35 2502 17.1899 down down correct
TLGT.US Teligent Inc 20201019 0 0.695 0.7 0.6824 0.69 237521 0.69 down down correct
TLMD.US SOC Telemed Inc 20201019 0 10.06 10.07 10.05 10.06 95541 10.06
TLRY.US Tilray Inc 20201019 0 5.66 6.5 5.59 6.48 18722700 6.48 up up correct
TLSA.US Tiziana Life Sciences PLC 20201019 0 4.3 4.4 4.27 4.36 120327 4.36 up up correct
TMC.US TMC the metals company Inc 20201019 0 10.05 10.1 9.97 9.975 209428 9.975 down down correct
TMDI.US Titan Medical Inc 20201019 0 0.78 0.7947 0.7611 0.78 246642 0.78
TMDX.US TransMedics Group Inc 20201019 0 13.62 13.7 13.19 13.31 125000 13.31 down down correct
TMPMU.US Turmeric Acquisition Corp 20201019 0 10.05 10.1 10.05 10.06 35100 10.06 up up correct
TMTSU.US Spartacus Acquisition Corporation 20201019 0 9.98 9.98 9.95 9.95 145600 9.95 down up incorrect
TMUS.US T 20201019 0 115.47 115.55 112.01 112.75 3037500 112.75 down down correct
TNDM.US Tandem Diabetes Care Inc 20201019 0 117.9 120.81 117.9 118.21 446607 118.21 up up correct
TNT.US Peak Fintech Group Inc. Common Shares 20201019 0 1510 1530 1510 1520 27340 1520 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20201019 0 0.74 0.75 0.725 0.7268 2268618 0.7268 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20201019 0 9.41 9.54 8.78 8.9 79604 8.9 down down correct
TOPS.US Top Ships Inc 20201019 0 1.14 1.16 1.12 1.13 1066720 1.13 down down correct
TOUR.US Tuniu Corporation 20201019 0 1.1 1.12 1.072 1.12 121600 1.12 up up correct
TOWN.US TowneBank 20201019 0 18.24 18.7697 17.9 17.93 110192 17.4621 down up incorrect
TPIC.US TPI Composites Inc 20201019 0 35.12 35.365 34.23 34.71 311400 34.71 down down correct
TPST.US Tempest Therapeutics Inc 20201019 0 1.8 1.81 1.71 1.74 17634 26.1 down up incorrect
TPTX.US Turning Point Therapeutics Inc 20201019 0 115 118.205 110.64 110.83 376000 110.83 down up incorrect
TREE.US LendingTree Inc 20201019 0 340.07 345.36 333.44 335.66 80081 335.66 down up incorrect
TRHC.US Tabula Rasa HealthCare Inc 20201019 0 41.19 41.22 40.29 40.61 127400 40.61 down down correct
TRIB.US Trinity Biotech plc 20201019 0 2.8 2.98 2.8 2.92 384400 2.92 up up correct
TRIL.US Trillium Therapeutics Inc 20201019 0 14.97 15.14 14.25 14.35 1276963 14.35 down up incorrect
TRIP.US TripAdvisor Inc 20201019 0 19.67 19.8 19.12 19.15 1635894 19.15 down down correct
TRIT.US Triterras Inc 20201019 0 12.9 12.91 12.63 12.9 623623 12.9
TRMB.US Trimble Inc 20201019 0 52.41 53.2 51.76 51.97 734304 51.97 down down correct
TRMD.US TORM plc 20201019 0 6.932 7.11 6.83 6.885 2900 6.885 down up incorrect
TRMK.US Trustmark Corporation 20201019 0 22.96 23.26 22.78 22.82 114852 21.974 down down correct
TRNS.US Transcat Inc 20201019 0 28.57 28.89 27.55 27.55 3800 27.55 down up incorrect
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20201019 0 0.27 0.34 0.15 0.34 12173 0.34 up down incorrect
TROO.US TROOPS Inc 20201019 0 1.04 1.24 0.99 1.23 106100 1.23 up up correct
TROW.US T. Rowe Price Group Inc 20201019 0 147.91 148.88 143.98 144.27 1490690 140.2199 down down correct
TRS.US TriMas Corporation 20201019 0 25.24 25.405 24.9 25.14 84008 25.1101 down down correct
TRST.US TrustCo Bank Corp NY 20201019 0 5.48 5.545 5.39 5.41 201344 25.7047 down up incorrect
TRUE.US TrueCar Inc 20201019 0 5.01 5.09 4.815 4.92 742925 4.92 down down correct
TRUP.US Trupanion Inc 20201019 0 92.7 95.53 92.3 93.3 615815 93.3 up up correct
TRVG.US trivago N.V 20201019 0 1.45 1.48 1.42 1.45 192000 1.45
TRVI.US Trevi Therapeutics Inc 20201019 0 3.497 3.52 3.425 3.5 19700 3.5 up up correct
TRVN.US Trevena Inc 20201019 0 2.9 2.99 2.89 2.92 2814847 2.92 up up correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20201019 0 20.46 20.65 19.79 20.07 78800 18.7426 down up incorrect
TSBK.US Timberland Bancorp Inc 20201019 0 19.66 19.87 19.66 19.77 5977 18.9062 up up correct
TSC.US TriState Capital Holdings Inc 20201019 0 13.69 13.98 13.52 13.55 74516 13.55 down up incorrect
TSCAP.US TriState Capital Holdings Inc 20201019 0 24.6234 24.7 24.5 24.65 4166 22.7176 up up correct
TSCBP.US TriState Capital Holdings Inc 20201019 0 24.44 24.49 24.065 24.07 6000 22.3048 down down correct
TSCO.US Tractor Supply Company 20201019 0 154.25 155 150.63 150.98 1222492 148.9025 down down correct
TSEM.US Tower Semiconductor Ltd 20201019 0 19.5 19.79 19.36 19.41 217638 19.41 down down correct
TSHA.US Taysha Gene Therapies Inc 20201019 0 22.21 23 21.02 21.28 129100 21.28 down up incorrect
TSIFX.US TSIFX 20201019 0 9.64 9.64 9.64 9.64 0 9.334
TSLA.US Tesla Inc 20201019 0 446.24 447 428.87 430.83 36287840 430.83 down down correct
TSRI.US TSR Inc 20201019 0 5.28 5.28 5.0482 5.07 1025 5.07 down down correct
TTCF.US Tattooed Chef Inc 20201019 0 25.67 26.5 23.34 23.39 1625400 23.39 down down correct
TTD.US The Trade Desk Inc 20201019 0 608.59 627.76 606.83 618.29 836938 61.829 up down incorrect
TTEC.US TTEC Holdings Inc 20201019 0 59.76 60.41 57.6301 57.78 98166 55.6909 down down correct
TTEK.US Tetra Tech Inc 20201019 0 108.52 108.77 105.205 105.62 206111 104.8952 down down correct
TTGT.US TechTarget Inc 20201019 0 49.97 50.6899 48.52 48.68 162348 48.68 down down correct
TTMI.US TTM Technologies Inc 20201019 0 12.53 12.66 12.42 12.425 1094346 12.425 down up incorrect
TTNP.US Titan Pharmaceuticals Inc 20201019 0 0.1427 0.1429 0.135 0.1375 186946 4.125 down down correct
TTOO.US T2 Biosystems Inc 20201019 0 1.32 1.36 1.3 1.32 2619700 1.32
TTSH.US Tile Shop Holdings Inc. Common Stock 20201019 0 3.53 3.63 3.35 3.6 31040 3.3184 up up correct
TTWO.US Take 20201019 0 170.52 172 164.42 165.53 1005370 165.53 down down correct
TURN.US 180 Degree Capital Corp 20201019 0 1.88 1.8999 1.85 1.865 42218 5.595 down up incorrect
TUSK.US Mammoth Energy Services Inc 20201019 0 1.68 1.77 1.68 1.69 71800 1.69 up up correct
TVTX.US Travere Therapeutics Inc 20201019 0 22.09 22.09 21.185 21.39 224128 21.39 down down correct
TVTY.US Tivity Health Inc 20201019 0 16.01 16.68 15.625 15.68 1216502 15.68 down down correct
TW.US Tradeweb Markets Inc 20201019 0 59.01 59.06 57.9 58.04 239900 57.7427 down down correct
TWIN.US Twin Disc Incorporated 20201019 0 5.6 5.61 5.48 5.49 12400 5.49 down up incorrect
TWNK.US Hostess Brands Inc 20201019 0 13.23 13.5 13.17 13.22 1764000 13.22 down down correct
TWNKW.US Hostess Brands Inc 20201019 0 0.9632 1.22 0.9632 1.1101 25393 1.1101 up up correct
TWOU.US 2U Inc 20201019 0 35.99 36.34 34.92 35.28 633153 35.28 down down correct
TWST.US Twist Bioscience Corporation 20201019 0 97.23 99.8 92.5 93 694400 93 down down correct
TXG.US 10x Genomics Inc 20201019 0 163.21 166.31 162.04 163.07 586200 163.07 down up incorrect
TXMD.US TherapeuticsMD Inc 20201019 0 1.64 1.66 1.61 1.61 1658254 1.61 down down correct
TXN.US Texas Instruments Incorporated 20201019 0 153.28 154.92 150.26 150.76 4225352 146.2444 down up incorrect
TXRH.US Texas Roadhouse Inc 20201019 0 74.18 74.76 72.43 72.6 775011 71.6709 down down correct
TYHT.US Shineco Inc 20201019 0 2.71 3.37 2.7 2.83 379000 2.83 up up correct
TYME.US Tyme Technologies Inc 20201019 0 1.04 1.06 1 1 282878 1 down down correct
TZOO.US Travelzoo 20201019 0 7.45 7.59 7.19 7.3 84900 7.3 down down correct
UAL.US United Airlines Holdings Inc 20201019 0 34.45 36.55 34.44 35.5 33094430 35.5 up up correct
UBCP.US United Bancorp Inc 20201019 0 12.4529 12.4529 12.4 12.41 844 11.8554 down down correct
UBFO.US United Security Bancshares 20201019 0 5.86 6.12 5.86 5.94 12201 5.6138 up up correct
UBOH.US United Bancshares Inc 20201019 0 19.3 19.8 19 19.15 5199 18.5393 down down correct
UBSI.US United Bankshares Inc 20201019 0 24.46 24.63 23.79 23.83 337459 22.6794 down down correct
UBX.US Unity Biotechnology Inc 20201019 0 4.052 4.13 3.91 3.97 606300 3.97 down down correct
UCBI.US United Community Banks Inc 20201019 0 19.11 19.5 18.94 19.06 252031 18.4878 down down correct
UCBIO.US United Community Banks Inc 20201019 0 26.658 26.7 26.56 26.56 8700 24.5681 down down correct
UCL.US uCloudlink Group Inc 20201019 0 12.28 12.64 12.28 12.64 293 12.64 up up correct
UCTT.US Ultra Clean Holdings Inc 20201019 0 24.16 24.61 23.91 24.08 194609 24.08 down down correct
UEIC.US Universal Electronics Inc 20201019 0 38.55 39.3 38.1 38.31 43400 38.31 down down correct
UEPS.US Net 1 UEPS Technologies Inc 20201019 0 3.2 3.2364 3.13 3.13 64297 3.13 down down correct
UFCS.US United Fire Group Inc 20201019 0 22.02 22.361 21.42 21.47 56683 20.8584 down down correct
UFPI.US UFP Industries Inc 20201019 0 57.78 58.83 56.18 56.47 310263 55.8565 down down correct
UFPT.US UFP Technologies Inc 20201019 0 40.125 40.43 39.25 39.51 30706 39.51 down down correct
UG.US United 20201019 0 15.39 15.66 15.01 15.105 1803 14.3522 down down correct
UHAL.US AMERCO 20201019 0 361.6 366.26 354.04 354.85 22569 352.4284 down down correct
UIHC.US United Insurance Holdings Corp 20201019 0 5.43 5.45 5.066 5.1 108892 4.8006 down down correct
UK.US Ucommune International Ltd 20201019 0 10.152 10.18 10.15 10.18 995 10.18 up up correct
ULBI.US Ultralife Corporation 20201019 0 6.31 6.45 6.24 6.24 13000 6.24 down down correct
ULH.US Universal Logistics Holdings Inc 20201019 0 22.74 22.92 22.08 22.22 42536 21.6979 down down correct
ULTA.US Ulta Beauty Inc 20201019 0 243 245.6878 234.56 235.45 757248 235.45 down down correct
UMBF.US UMB Financial Corporation 20201019 0 56.37 56.71 55.22 55.37 130660 54.324 down down correct
UMPQ.US Umpqua Holdings Corporation 20201019 0 12.41 12.61 12.36 12.38 1268012 11.6644 down down correct
UNAM.US Unico American Corporation 20201019 0 5.18 5.18 5.18 5.18 0 5.18
UNB.US Union Bankshares Inc 20201019 0 23.91 24.4 23.4475 24.23 9389 22.8904 up up correct
UNIQX.US UNIQX 20201019 0 26.36 26.36 26.36 26.36 0 25.6103
UNIT.US Uniti Group Inc 20201019 0 10.01 10.295 9.98 10.05 1757956 9.4201 up down incorrect
UNTY.US Unity Bancorp Inc 20201019 0 13.6 13.6 13.2 13.2 3023 12.9418 down down correct
UONE.US Urban One Inc 20201019 0 4.93 5.06 4.89 4.95 352201 4.95 up down incorrect
UONEK.US Urban One Inc 20201019 0 1.14 1.19 1.14 1.16 390300 1.16 up up correct
UPLD.US Upland Software Inc 20201019 0 45 45.99 44.66 44.82 272526 44.82 down down correct
UPWK.US Upwork Inc 20201019 0 20.34 21.3 20.23 20.68 1567200 20.68 up down incorrect
URBN.US Urban Outfitters Inc 20201019 0 24.26 24.3 22.84 22.91 1227486 22.91 down down correct
URGN.US UroGen Pharma Ltd 20201019 0 23 23.26 22.37 22.95 103900 22.95 down down correct
USAK.US USA Truck Inc 20201019 0 10.6265 10.6265 9.02 9.15 106275 9.15 down down correct
USAP.US Universal Stainless & Alloy Products Inc 20201019 0 6.01 6.11 5.87 5.9 15800 5.9 down down correct
USAU.US U.S. Gold Corp 20201019 0 8.58 8.7051 8.4101 8.6 21940 8.6 up down incorrect
USEG.US U.S. Energy Corp 20201019 0 5.08 5.65 5.03 5.22 294600 5.22 up down incorrect
USIO.US Usio Inc 20201019 0 1.58 1.6 1.5489 1.55 55293 1.55 down up incorrect
USLM.US United States Lime & Minerals Inc 20201019 0 100 100.23 99 100 3787 99.3882
USQIX.US USQ Core Real Estate Fund 20201019 0 24.74 24.74 24.74 24.74 0 23.7628
USQSX.US USQ Core Real Estate Fund 20201019 0 24.75 24.75 24.75 24.75 0 23.7728
USWS.US U.S. Well Services Inc 20201019 0 0.331 0.3399 0.304 0.311 274688 1.0885 down down correct
USWSW.US U.S. Well Services Inc. WT EXP 031524 20201019 0 0.03 0.033 0.0205 0.028 84836 0.028 down down correct
UTHR.US United Therapeutics Corporation 20201019 0 115.54 116.86 114.18 116.47 658744 116.47 up up correct
UTMD.US Utah Medical Products Inc 20201019 0 83 83.73 82.74 82.74 7995 80.2192 down down correct
UTSI.US UTStarcom Holdings Corp 20201019 0 1.07 1.29 1.07 1.17 960300 1.17 up up correct
UVSP.US Univest Financial Corporation 20201019 0 15.65 15.65 15.25 15.29 53177 14.8581 down down correct
UXIN.US Uxin Limited 20201019 0 1.02 1.39 1.02 1.19 23855700 1.19 up up correct
VABK.US Virginia National Bankshares Corporation 20201019 0 24.29 24.29 23.55 23.6 426 22.5318 down down correct
VALU.US Value Line Inc 20201019 0 27 27.91 26.6 27.53 7623 26.5856 up up correct
VBFC.US Village Bank and Trust Financial Corp 20201019 0 31.22 31.22 31.22 31.22 7 31.142
VBIV.US VBI Vaccines Inc 20201019 0 2.91 2.94 2.74 2.76 4948559 2.76 down down correct
VBLT.US Vascular Biogenics Ltd 20201019 0 1.21 1.23 1.13 1.15 171100 1.15 down down correct
VBTX.US Veritex Holdings Inc 20201019 0 20.42 20.65 20.14 20.16 239326 19.5613 down down correct
VC.US Visteon Corporation 20201019 0 85.24 86.87 84.87 85.18 168939 85.18 down down correct
VCEL.US Vericel Corporation 20201019 0 21 21.17 20.35 20.53 438700 20.53 down up incorrect
VCMIX.US Versus Capital Multi 20201019 0 26.54 26.54 26.54 26.54 0 25.49
VCNX.US Vaccinex Inc 20201019 0 2.02 2.12 1.98 2.06 1057900 2.06 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20201019 0 24.8 24.8 24.8 24.8 0 23.9226
VCTR.US Victory Capital Holdings Inc 20201019 0 19.43 19.58 19.08 19.13 41911 18.7539 down up incorrect
VCYT.US Veracyte Inc 20201019 0 43.37 44.24 41.41 41.56 330786 41.56 down down correct
VECO.US Veeco Instruments Inc 20201019 0 12.57 12.94 12.57 12.73 245989 12.73 up up correct
VEON.US VEON Ltd 20201019 0 1.33 1.34 1.31 1.32 1729633 1.32 down up incorrect
VERB.US Verb Technology Company Inc 20201019 0 1.25 1.27 1.21 1.22 354871 1.22 down down correct
VERBW.US Verb Technology Company Inc 20201019 0 0.455 0.5149 0.42 0.47 39799 0.47 up up correct
VERI.US Veritone Inc 20201019 0 9.81 10.04 9.59 9.63 308800 9.63 down down correct
VERO.US Venus Concept Inc 20201019 0 2.59 2.7 2.55 2.59 31500 2.59
VERU.US Veru Inc 20201019 0 2.58 2.6 2.51 2.51 265500 2.51 down down correct
VERX.US Vertex Inc 20201019 0 27.38 27.745 25.81 26 283646 26 down down correct
VERY.US Vericity Inc 20201019 0 10.7 10.7 10.7 10.7 400 10.7
VFF.US Village Farms International Inc 20201019 0 4.88 5.185 4.82 5.05 1019600 5.05 up up correct
VFLEX.US VFLEX 20201019 0 24.87 24.87 24.87 24.87 0 23.2783
VG.US Vonage Holdings Corp 20201019 0 10.97 11.14 10.88 11.04 2350693 11.04 up up correct
VIA.US Via Renewables Inc 20201019 0 8.65 9.07 8.65 8.87 152288 8.1562 up up correct
VIAC.US ViacomCBS Inc 20201019 0 28.15 28.17 27.01 27.13 15514780 26.3508 down down correct
VIACA.US ViacomCBS Inc 20201019 0 30.24 30.277 28.935 29.2 67131 28.4207 down down correct
VIASP.US Via Renewables Inc 20201019 0 22.41 22.41 22.24 22.345 3700 20.5223 down down correct
VIAV.US Viavi Solutions Inc 20201019 0 12.4 12.46 12.09 12.13 1247736 12.13 down up incorrect
VICR.US Vicor Corporation 20201019 0 86.45 87.5143 83.69 84.02 94677 84.02 down up incorrect
VIEW.US View Inc 20201019 0 9.7 9.7 9.7 9.7 50000 9.7
VINC.US Vincerx Pharma Inc 20201019 0 13.48 13.54 13.25 13.4 6171 13.4 down down correct
VIOT.US Viomi Technology Co. Ltd 20201019 0 6.14 6.14 5.76 5.79 189600 5.79 down down correct
VIR.US Vir Biotechnology Inc 20201019 0 38.56 39.13 36.08 36.59 1440200 36.59 down down correct
VIRC.US Virco Mfg. Corporation 20201019 0 2.1 2.14 2.1 2.12 4300 2.12 up up correct
VIRT.US Virtu Financial Inc 20201019 0 23.53 23.54 22.72 22.79 532712 21.7824 down down correct
VIRX.US Viracta Therapeutics Inc 20201019 0 1.37 1.39 1.32 1.34 314200 1.34 down up incorrect
VISL.US Vislink Technologies Inc 20201019 0 1.34 1.35 1.3 1.33 806682 1.33 down down correct
VITL.US Vital Farms Inc 20201019 0 36.87 37.21 35.15 35.58 124600 35.58 down down correct
VIVE.US Viveve Medical Inc 20201019 0 5.3 5.44 5.225 5.319 23780 5.319 up up correct
VIVO.US Meridian Bioscience Inc 20201019 0 18.25 18.64 18.05 18.16 328332 18.16 down down correct
VJET.US voxeljet AG 20201019 0 9.4532 9.4532 8.9 9.19 14049 9.19 down down correct
VKTX.US Viking Therapeutics Inc 20201019 0 5.93 5.9713 5.72 5.73 855353 5.73 down down correct
VLCN.US Volcon Inc. Common stock 20201019 0 6.6 6.6 6.6 6.6 75 6.6
VLDR.US Velodyne Lidar Inc 20201019 0 16.5 16.92 15.09 15.34 2804700 15.34 down up incorrect
VLDRW.US Velodyne Lidar Inc 20201019 0 3.33 3.47 2.9 3.07 622600 3.07 down down correct
VLGEA.US Village Super Market Inc 20201019 0 24.08 24.2 23.31 23.36 27078 22.3732 down up incorrect
VLN.US WT 20201019 0 0.5001 0.52 0.5 0.5 16135 0.5 down down correct
VLY.US Valley National Bancorp 20201019 0 7.64 7.67 7.46 7.48 1225161 7.1553 down down correct
VLYPO.US Valley National Bancorp 20201019 0 25.05 25.2683 25.05 25.05 6024 23.4329
VLYPP.US Valley National Bancorp 20201019 0 27.56 27.8799 27.4211 27.7775 2617 25.96 up up correct
VMAC.US Vistas Media Acquisition Company Inc 20201019 0 9.79 9.79 9.79 9.79 100 9.79
VMACU.US Vistas Media Acquisition Company Inc 20201019 0 10.1 10.1 10.1 10.1 0 10.1
VMACW.US Vistas Media Acquisition Company Inc 20201019 0 0.29 0.29 0.29 0.29 5010 0.29
VMD.US Viemed Healthcare Inc 20201019 0 9.07 9.59 9.05 9.26 494646 9.26 up down incorrect
VNDA.US Vanda Pharmaceuticals Inc 20201019 0 10.87 10.8701 10.42 10.47 285165 10.47 down down correct
VNET.US 21Vianet Group Inc 20201019 0 24.34 24.99 23.69 23.74 864074 23.74 down up incorrect
VNOM.US Viper Energy Partners LP 20201019 0 7.86 7.87 7.56 7.61 694164 7.0991 down down correct
VOD.US Vodafone Group Plc 20201019 0 14.35 14.42 14.19 14.21 4436631 12.9374 down down correct
VOXX.US VOXX International Corporation 20201019 0 10.47 10.58 9.51 9.57 265872 9.57 down up incorrect
VQS.US Viq Solutions Inc 20201019 0 3.68 3.82 3.68 3.82 4309 3.82 up up correct
VRA.US Vera Bradley Inc 20201019 0 7.53 7.6299 7.26 7.29 247165 7.29 down down correct
VRAY.US ViewRay Inc 20201019 0 3.19 3.25 3.125 3.16 596100 3.16 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20201019 0 8.75 8.81 8.34 8.41 32500 8.41 down down correct
VRDN.US Viridian Therapeutics Inc 20201019 0 0.55 0.555 0.507 0.52 82228 7.8 down down correct
VREX.US Varex Imaging Corporation 20201019 0 13.72 14 13.485 13.9 215700 13.9 up up correct
VRM.US Vroom Inc 20201019 0 49.41 52.58 49.03 49.36 2296600 49.36 down down correct
VRME.US VerifyMe Inc 20201019 0 3.39 3.45 3.26 3.31 55038 3.31 down down correct
VRMEW.US VerifyMe Inc 20201019 0 1.03 1.1001 1.03 1.1001 6500 1.1001 up up correct
VRNA.US Verona Pharma plc 20201019 0 5.84 5.94 5.77 5.83 53660 5.83 down down correct
VRNS.US Varonis Systems Inc 20201019 0 128.92 128.9699 124.61 125.23 500868 41.7433 down down correct
VRNT.US Verint Systems Inc 20201019 0 52.9968 53.8666 52.4969 52.5469 202023 26.7687 down down correct
VRRM.US Verra Mobility Corporation 20201019 0 10.3 10.43 9.98 10 567200 10 down down correct
VRSK.US Verisk Analytics Inc 20201019 0 192.17 194.21 187.57 188.5 430915 187.1033 down down correct
VRSN.US VeriSign Inc 20201019 0 207.47 208.61 202.53 203.17 395398 203.17 down down correct
VRTS.US Virtus Investment Partners Inc 20201019 0 166.48 167.375 162.34 163.11 40902 159.8599 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20201019 0 219.078 225.97 217.25 220.51 3789629 220.51 up up correct
VS.US Versus Systems Inc 20201019 0 0.2014 0.2039 0.1897 0.1938 1494 3.1008 down down correct
VSAT.US Viasat Inc 20201019 0 34.9 35.01 34.13 34.3 429123 34.3 down up incorrect
VSEC.US VSE Corporation 20201019 0 31.36 31.69 31.25 31.25 22486 30.9219 down up incorrect
VSLAX.US Invesco Senior Loan Fund Class A 20201019 0 6.03 6.03 6.03 6.03 0 5.7858
VSLCX.US Invesco Senior Loan Fund Class C 20201019 0 6.05 6.05 6.05 6.05 0 5.8554
VSLYX.US If Inv Snr Fnd Y 20201019 0 6.04 6.04 6.04 6.04 0 5.7787
VSTA.US Vasta Platform Limited 20201019 0 13.95 13.95 13.1738 13.28 64977 13.28 down down correct
VSTM.US Verastem Inc 20201019 0 1.32 1.33 1.27 1.28 1164700 1.28 down down correct
VTGN.US VistaGen Therapeutics Inc 20201019 0 0.8055 0.8281 0.775 0.785 517981 0.785 down down correct
VTNR.US Vertex Energy Inc 20201019 0 0.47 0.5 0.468 0.4948 494382 0.4948 up up correct
VTRS.US Viatris Inc 20201019 0 15.73 15.805 15.39 15.42 3189995 15.0687 down down correct
VTRU.US Vitru Limited 20201019 0 14 14.035 13.49 13.5 38501 13.5 down down correct
VTSI.US VirTra Inc 20201019 0 3.92 4 3.73 3.865 56979 3.865 down down correct
VTVT.US vTv Therapeutics Inc 20201019 0 1.75 1.75 1.65 1.67 204151 1.67 down up incorrect
VUZI.US Vuzix Corporation 20201019 0 4.96 5 4.57 4.63 1687504 4.63 down up incorrect
VVPR.US VivoPower International PLC 20201019 0 9.01 9.15 8.26 8.55 1483576 8.55 down down correct
VWE.US Vintage Wine Estates Inc 20201019 0 9.83 9.83 9.83 9.83 1800 9.83
VWTR.US Vidler Water Resources Inc 20201019 0 9.04 9.07 8.96 8.98 16700 8.98 down up incorrect
VXRT.US Vaxart Inc 20201019 0 5.73 5.94 5.51 5.67 11572800 5.67 down down correct
VYGR.US Voyager Therapeutics Inc 20201019 0 12.32 12.32 11.34 11.5 145900 11.5 down down correct
VYNE.US VYNE Therapeutics Inc 20201019 0 7.96 8 7.68 7.72 237100 7.72 down down correct
VYNT.US Vyant Bio Inc 20201019 0 4.3 4.32 3.99 4 48300 4 down down correct
WABC.US Westamerica Bancorporation 20201019 0 55.66 55.9 54.51 54.52 91112 52.586 down down correct
WAFD.US Washington Federal Inc 20201019 0 22.57 22.97 22.08 22.13 332804 21.2754 down up incorrect
WAFU.US Wah Fu Education Group Limited 20201019 0 4.83 5.19 4.5999 4.85 175673 4.85 up down incorrect
WASH.US Washington Trust Bancorp Inc 20201019 0 33.17 33.78 32.93 33 49865 31.6684 down down correct
WATT.US Energous Corporation 20201019 0 2.57 2.6 2.52 2.54 286547 2.54 down down correct
WB.US Weibo Corporation 20201019 0 38.82 39.51 38.2158 38.3 799591 38.3 down down correct
WBA.US Walgreens Boots Alliance Inc 20201019 0 37.46 37.8 36.825 36.97 4865339 35.187 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20201019 0 47.46 47.91 46.61 46.79 341700 46.79 down down correct
WDAY.US Workday Inc 20201019 0 229.76 231.85 226.51 227.64 1356085 227.64 down down correct
WDC.US Western Digital Corporation 20201019 0 38.25 41.9552 38.04 40.92 17145051 40.92 up up correct
WDFC.US WD 20201019 0 198.87 199.91 195.27 195.75 78999 193.58 down up incorrect
WEFCX.US Wildermuth Endowment Strategy Fund Class 20201019 0 12.76 12.76 12.76 12.76 0 12.6532
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20201019 0 13.3 13.3 13.3 13.3 0 13.1939
WEN.US The Wendy's Company 20201019 0 24.3 24.38 23.94 24.02 1219742 23.4752 down down correct
WERN.US Werner Enterprises Inc 20201019 0 43.13 43.13 41.05 41.22 585904 40.8197 down down correct
WESFX.US Wildermuth Endowment Strategy Fund 20201019 0 13.23 13.23 13.23 13.23 0 13.1241
WETF.US WisdomTree Investments Inc 20201019 0 4.18 4.23 3.95 3.96 846964 3.8551 down down correct
WEYS.US Weyco Group Inc 20201019 0 16.96 16.96 15.15 15.15 24688 14.4892 down down correct
WFCF.US Where Food Comes From Inc 20201019 0 1.98 2.01 1.98 2 6052 7.9202 up down incorrect
WFCPX.US Wells Fargo & Co Non 20201019 0 25.91 25.91 25.91 25.91 0 25.91
WHF.US WhiteHorse Finance Inc 20201019 0 10.89 10.93 10.76 10.81 57443 9.4396 down down correct
WHFBZ.US WHFBZ 20201019 0 25.54 25.55 25.475 25.48 2754 23.5488 down down correct
WHLM.US Wilhelmina International Inc 20201019 0 3.13 3.34 3.03 3.04 27923 3.04 down down correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20201019 0 2.89 2.935 2.86 2.92 9700 2.92 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20201019 0 15.5 15.5 15.45 15.45 200 15.45 down down correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20201019 0 10.99 10.99 10.99 10.99 200 10.99
WILC.US G. Willi 20201019 0 19.79 19.93 19.65 19.93 7322 18.795 up up correct
WIMI.US WiMi Hologram Cloud Inc 20201019 0 6.51 6.77 6.06 6.16 6590556 6.16 down down correct
WINA.US Winmark Corporation 20201019 0 166.17 166.33 163.55 164.19 7022 155.2337 down down correct
WING.US Wingstop Inc 20201019 0 130.99 131.47 124.645 128.13 689279 122.654 down down correct
WINT.US Windtree Therapeutics Inc 20201019 0 6.59 7.2475 6.59 7.02 52126 7.02 up down incorrect
WIRE.US Encore Wire Corporation 20201019 0 48.27 48.79 47.02 47.14 62250 47.0879 down down correct
WISA.US Summit Wireless Technologies Inc 20201019 0 2.15 2.34 2.15 2.33 330000 2.33 up down incorrect
WIX.US Wix.com Ltd 20201019 0 279.15 284.7199 276.15 278.3 359489 278.3 down up incorrect
WKEY.US WISeKey International Holding AG 20201019 0 6.39 6.39 6.15 6.16 32500 6.16 down down correct
WKHS.US Workhorse Group Inc 20201019 0 23.11 23.2 21.77 22.23 12627720 22.23 down up incorrect
WKSP.US Worksport Ltd. Common Stock 20201019 0 0.23 0.23 0.155 0.172 1973900 0.172 down down correct
WLDN.US Willdan Group Inc 20201019 0 31.27 31.5263 30.36 30.51 25501 30.51 down down correct
WLFC.US Willis Lease Finance Corporation 20201019 0 20.77 21.9 20.77 21.58 22000 21.58 up up correct
WLTW.US Willis Towers Watson Public Limited Company 20201019 0 216 217.7375 212.08 212.71 921345 210.0252 down down correct
WMG.US Warner Music Group Corp 20201019 0 29.75 30.35 28.82 29.26 1065805 28.7236 down down correct
WNEB.US Western New England Bancorp Inc 20201019 0 6.89 6.95 6.78 6.78 9383 6.5642 down down correct
WORX.US SCWorx Corp 20201019 0 1.49 1.52 1.42 1.45 332677 1.45 down down correct
WPRT.US Westport Fuel Systems Inc 20201019 0 1.97 2.02 1.86 1.9 1322742 1.9 down down correct
WRAP.US Wrap Technologies Inc 20201019 0 6.08 6.13 6.01 6.035 522700 6.035 down down correct
WRLD.US World Acceptance Corporation 20201019 0 108.7 111.44 108.7 110.83 63400 110.83 up up correct
WSBC.US WesBanco Inc 20201019 0 23.345 23.96 23.0705 23.39 91973 22.2882 up down incorrect
WSBCP.US WesBanco Inc 20201019 0 27 27.04 26.73 26.89 17300 24.4835 down down correct
WSBF.US Waterstone Financial Inc 20201019 0 16.61 16.7398 16.48 16.51 33843 15.2308 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20201019 0 17.5 17.525 16.99 17.03 942100 17.03 down down correct
WSFS.US WSFS Financial Corporation 20201019 0 30.27 30.36 29.28 29.35 221132 28.9419 down down correct
WSTG.US Wayside Technology Group Inc 20201019 0 22.61 23.25 22.61 23.25 4183 22.4894 up down incorrect
WTBA.US West Bancorporation Inc 20201019 0 17.17 17.55 17.125 17.21 14210 16.4393 up down incorrect
WTER.US The Alkaline Water Company Inc 20201019 0 1.67 1.69 1.6 1.615 1572547 1.615 down down correct
WTFC.US Wintrust Financial Corporation 20201019 0 47.72 48.57 47.315 47.52 427859 46.5079 down down correct
WTFCM.US Wintrust Financial Corporation 20201019 0 25.61 25.7404 25.38 25.51 11954 24.0501 down up incorrect
WTFCP.US Wintrust Financial Corporation 20201019 0 26.49 26.58 26.3 26.35 22233 24.8078 down up incorrect
WTRH.US Waitr Holdings Inc 20201019 0 3.35 3.37 3.17 3.19 1965992 3.19 down down correct
WTW.US Weight Watchers International Inc 20201019 0 24.38 24.38 23.52 23.54 17420 23.54 down down correct
WVE.US Wave Life Sciences Ltd 20201019 0 8.94 9.04 8.37 8.41 783700 8.41 down down correct
WVFC.US WVS Financial Corp 20201019 0 13.4658 13.4658 13.4658 13.4658 3 13.0358
WVVI.US Willamette Valley Vineyards Inc 20201019 0 6.16 6.28 6.1525 6.2 9849 6.2 up up correct
WW.US WW International Inc 20201019 0 24.42 24.5208 23.51 23.55 1070634 23.55 down down correct
WWD.US Woodward Inc 20201019 0 85.83 86.04 83.75 84.04 251577 83.5093 down down correct
WYNN.US Wynn Resorts Limited 20201019 0 71.395 72.2399 69.5 69.67 3848207 69.67 down down correct
XAIR.US Beyond Air Inc 20201019 0 5.98 6.18 5.91 5.98 211000 5.98
XBIO.US Xenetic Biosciences Inc 20201019 0 0.9211 0.95 0.89 0.9281 132887 0.9281 up up correct
XBIOW.US Xenetic Biosciences Inc 20201019 0 1.2 1.2 1.2 1.2 100 1.2
XBIT.US XBiotech Inc 20201019 0 19.23 19.23 18.51 18.57 85750 18.57 down down correct
XCAPX.US ACAP Strategic Fund 20201019 0 26.45 26.45 26.45 26.45 0 25.4039
XCBFX.US Capstone Church Bond Fund 20201019 0 12 12 12 12 0 12
XCLIX.US XCLIX 20201019 0 10.95 10.95 10.95 10.95 0 10.6373
XCUR.US Exicure Inc 20201019 0 1.925 2 1.85 1.86 100900 1.86 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20201019 0 19.74 19.74 19.74 19.74 0 19.74
XEL.US Xcel Energy Inc 20201019 0 72.89 73.34 71.46 71.69 4013327 69.2724 down down correct
XELA.US Exela Technologies Inc 20201019 0 0.41 0.4394 0.4054 0.4177 2028857 1.2531 up up correct
XELB.US Xcel Brands Inc 20201019 0 0.96 0.9979 0.8711 0.9908 241248 0.9908 up up correct
XENE.US Xenon Pharmaceuticals Inc 20201019 0 11.28 11.31 10.78 10.83 65632 10.83 down up incorrect
XENT.US Intersect ENT Inc 20201019 0 17 17.095 15.82 16.23 279833 16.23 down up incorrect
XERS.US Xeris Pharmaceuticals Inc 20201019 0 5.11 5.67 5.05 5.52 1947500 5.52 up down incorrect
XFOR.US X4 Pharmaceuticals Inc 20201019 0 6.76 7.2 6.76 7.13 64895 7.13 up up correct
XGEIX.US Guggenheim Energy & Income Fund 20201019 0 766.66 766.66 766.66 766.66 0 651.9217
XGN.US Exagen Inc 20201019 0 15.88 16.95 14.92 15.1 6300 15.1 down down correct
XILSX.US Pioneer ILS Interval Fund 20201019 0 8.83 8.83 8.83 8.83 0 8.3915
XLNX.US Xilinx Inc 20201019 0 118 118.47 115.51 116.38 2689620 115.8336 down down correct
XLRN.US Acceleron Pharma Inc 20201019 0 116.92 117.71 114.75 115.21 259433 115.21 down down correct
XNCR.US Xencor Inc 20201019 0 41.04 41.15 39.79 40.08 174497 40.08 down down correct
XNET.US Xunlei Limited 20201019 0 2.92 3 2.88 2.91 312857 2.91 down down correct
XOMA.US XOMA Corporation 20201019 0 21.05 21.2099 19.36 19.75 23995 19.75 down down correct
XONE.US The ExOne Company 20201019 0 12.25 12.3914 11.48 11.7 334080 11.7 down down correct
XP.US XP Inc 20201019 0 42.48 43.6 42.04 42.11 536000 42.11 down up incorrect
XPEL.US XPEL Inc 20201019 0 27.58 27.59 26.3 26.51 147795 26.51 down down correct
XPER.US Xperi Holding Corporation 20201019 0 12.67 12.83 12.435 12.48 504719 12.3619 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20201019 0 6.03 6.03 6.03 6.03 0 5.7914
XRAY.US DENTSPLY SIRONA Inc 20201019 0 45.88 45.88 44.4 44.6 512298 44.2822 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20201019 0 20.19 20.285 19.675 19.72 2096813 18.8749 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20201019 0 10.47 10.47 10.47 10.47 0 10.053
XSICX.US Voya Senior Income Fund Class 20201019 0 10.44 10.44 10.44 10.44 0 10.0784
XSIIX.US ING Senior Incm Fd 20201019 0 10.42 10.42 10.42 10.42 0 9.9773
XSILX.US XSILX 20201019 0 9.04 9.04 9.04 9.04 0 8.7656
XSIWX.US ING Senior Incm Fd 20201019 0 10.47 10.47 10.47 10.47 0 10.0272
XSLCX.US Invesco Senior Loan Fund Class 20201019 0 6.03 6.03 6.03 6.03 0 6.03
XSPA.US XpresSpa Group Inc 20201019 0 2.15 2.1971 2.1 2.11 1858927 2.11 down up incorrect
XTLB.US XTL Biopharmaceuticals Ltd 20201019 0 2.04 2.18 1.93 2.03 8993 2.03 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20201019 0 0.85 0.93 0.82 0.888 1720800 0.888 up up correct
YELL.US Yellow Corporation 20201019 0 4.96 4.99 4.71 4.71 637200 4.71 down down correct
YI.US 111 Inc 20201019 0 6.71 7.12 6.52 6.79 549100 6.79 up up correct
YJ.US Yunji Inc 20201019 0 1.83 1.9 1.81 1.83 149000 1.83
YMAB.US Y 20201019 0 40.77 41 39.2 39.35 69000 39.35 down down correct
YMTX.US Yumanity Therapeutics Inc 20201019 0 1.24 1.25 1.155 1.17 16016 23.4 down up incorrect
YNDX.US Yandex N.V 20201019 0 58.07 58.81 56.94 56.95 2793639 56.95 down up incorrect
YORW.US The York Water Company 20201019 0 45.49 45.7799 45.01 45.11 23785 44.3674 down down correct
YTEN.US Yield10 Bioscience Inc 20201019 0 6.46 6.5341 6.095 6.15 34718 6.15 down down correct
YTRA.US Yatra Online Inc 20201019 0 0.82 0.82 0.8 0.81 172900 0.81 down down correct
YVR.US Liquid Media Group Ltd 20201019 0 1.58 1.65 1.5 1.64 174800 1.64 up up correct
YY.US JOYY Inc 20201019 0 80.72 82.361 79.56 80.31 383385 77.4234 down down correct
Z.US Zillow Group Inc 20201019 0 98.54 100.79 96.91 98.45 2812400 98.45 down down correct
ZBRA.US Zebra Technologies Corporation 20201019 0 292.2 299.3608 291.28 291.57 347565 291.57 down down correct
ZCMD.US Zhongchao Inc 20201019 0 1.8 2.04 1.78 1.81 100800 1.81 up up correct
ZD.US Ziff Davis Inc. 20201019 0 71.435 71.435 69.09 69.39 260231 69.39 down down correct
ZEST.US Ecoark Holdings Inc. Common Stock 20201019 0 2.11 2.11 1.83 1.96 830000 1.96 down down correct
ZEUS.US Olympic Steel Inc 20201019 0 12.05 12.36 11.85 11.9 19748 11.8457 down down correct
ZG.US Zillow Group Inc 20201019 0 98.77 101.33 97.6796 98.82 537750 98.82 up up correct
ZGNX.US Zogenix Inc 20201019 0 20.67 20.8453 20.0586 20.18 710379 20.18 down down correct
ZGYH.US Yunhong International 20201019 0 9.876 9.876 9.876 9.876 100 9.876
ZGYHR.US Yunhong International 20201019 0 0.204 0.204 0.2 0.2 5850 0.2 down down correct
ZGYHU.US Yunhong International 20201019 0 10.04 10.165 10.019 10.165 4445 10.165 up down incorrect
ZGYHW.US Yunhong International 20201019 0 0.19 0.19 0.165 0.1678 11100 0.1678 down down correct
ZI.US ZoomInfo Technologies Inc 20201019 0 42.88 46.05 42.35 44.16 1592600 44.16 up down incorrect
ZION.US Zions Bancorporation National Association 20201019 0 31.36 31.5208 30.22 30.22 1515671 29.2149 down down correct
ZIONL.US ZIONL 20201019 0 27.62 27.91 27.35 27.41 5600 25.3362 down down correct
ZIONO.US Zions Bancorporation National Association 20201019 0 27.49 27.49 27.1 27.16 7900 25.257 down down correct
ZIONP.US Zions Bancorporation National Association 20201019 0 24.7 24.7 24.5905 24.69 1741 23.4686 down down correct
ZIOP.US ZIOPHARM Oncology Inc 20201019 0 2.74 2.79 2.515 2.54 1799522 2.54 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20201019 0 0.1495 0.1495 0.1495 0.1495 501 0.1495
ZIXI.US Zix Corporation 20201019 0 6.88 6.9 6.67 6.8 588400 6.8 down up incorrect
ZJZZT.US NASDAQ TEST STOCK 20201019 0 14.45 14.45 14.45 14.45 100 14.45
ZKIN.US ZK International Group Co. Ltd 20201019 0 1.43 1.5 1.365 1.44 165125 1.44 up up correct
ZLAB.US Zai Lab Limited 20201019 0 90.5 90.88 86.95 87.47 217100 87.47 down down correct
ZM.US Zoom Video Communications Inc 20201019 0 572.5 588.84 562.55 568.34 15193200 568.34 down up incorrect
ZNGA.US Zynga Inc 20201019 0 9.2 9.3 8.98 8.99 12065600 8.99 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20201019 0 42.13 43.34 41.79 42.44 159500 42.44 up up correct
ZS.US Zscaler Inc 20201019 0 156 158.736 152.37 153.17 2135700 153.17 down down correct
ZSAN.US Zosano Pharma Corporation 20201019 0 0.67 0.6835 0.64 0.6441 2940198 0.6441 down up incorrect
ZUMZ.US Zumiez Inc 20201019 0 32.72 32.81 31.03 31.13 243454 31.13 down down correct
ZVO.US Zovio Inc 20201019 0 4.68 4.68 4.335 4.34 313400 4.34 down down correct
ZVZZT.US NASDAQ TEST STOCK 20201019 0 10.02 10.51 9.99 10.02 886158 10.02
ZWZZT.US NASDAQ TEST STOCK 20201019 0 32 32 32 32 687582 32
ZYNE.US Zynerba Pharmaceuticals Inc 20201019 0 3.89 3.92 3.61 3.71 638043 3.71 down up incorrect
ZYXI.US Zynex Inc 20201019 0 14.06 14.28 13.45 13.92 778800 13.92 down up incorrect

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