CollectAI

close-nasdaq_stocks

2020/11/03

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20201103 0 10.28 10.28 10.28 10.28 0 9.8862
AACG.US ATA Creativity Global 20201103 0 1.115 1.17 1.115 1.1319 56528 1.1319 up up correct
AADI.US Aadi Bioscience Inc 20201103 0 18.45 19.2 18.3 19.05 17246 19.05 up down incorrect
AAIDX.US AAIDX 20201103 0 20.99 20.99 20.99 20.99 0 19.2483
AAL.US American Airlines Group Inc 20201103 0 11.34 11.45 11.15 11.25 43775219 11.25 down down correct
AAME.US Atlantic American Corporation 20201103 0 2.15 2.15 2.05 2.05 474 2.0394 down up incorrect
AAOI.US Applied Optoelectronics Inc 20201103 0 8.8 9.36 8.63 9.14 583551 9.14 up up correct
AAON.US AAON Inc 20201103 0 60.29 61.11 59.65 60.62 155499 60.1286 up up correct
AAPL.US Apple Inc 20201103 0 109.66 111.49 108.73 110.44 107624448 109.5743 up up correct
AATC.US Image Sensing Systems Inc 20201103 0 3.86 3.88 3.61 3.72 19500 3.5396 down down correct
AAWW.US Atlas Air Worldwide Holdings Inc 20201103 0 62.79 63.04 61.87 62.18 476656 62.18 down down correct
ABCB.US Ameris Bancorp 20201103 0 30.59 31.14 30.12 30.95 348829 30.5609 up up correct
ABCM.US Abcam plc 20201103 0 19.65 20.11 19.29 20.01 268600 20.01 up down incorrect
ABEO.US Abeona Therapeutics Inc 20201103 0 1.03 1.07 0.9895 1.05 4842434 1.05 up up correct
ABIO.US ARCA biopharma Inc 20201103 0 4.05 4.0601 3.95 4.02 162849 4.02 down down correct
ABMD.US Abiomed Inc 20201103 0 259.4 261.865 253.585 260.8 345786 260.8 up up correct
ABST.US Absolute Software Corporation 20201103 0 11.6 11.71 11.1 11.13 105500 10.8507 down down correct
ABTX.US Allegiance Bancshares Inc 20201103 0 29.54 30 29.3 29.79 46828 29.3425 up up correct
ABUS.US Arbutus Biopharma Corporation 20201103 0 2.76 2.91 2.76 2.89 574981 2.89 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20201103 0 3.95 4 3.95 4 900 4 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20201103 0 45.36 46.92 45.36 46.6 770856 46.6 up up correct
ACB.US Aurora Cannabis Inc 20201103 0 5.01 5.02 4.51 4.91 23479400 4.91 down down correct
ACBI.US Atlantic Capital Bancshares Inc 20201103 0 14.33 14.58 14.16 14.24 70000 14.24 down down correct
ACCD.US Accolade Inc 20201103 0 34.03 36.14 33.74 35 345924 35 up down incorrect
ACER.US Acer Therapeutics Inc 20201103 0 2.54 2.74 2.54 2.74 66088 2.74 up up correct
ACET.US Adicet Bio Inc 20201103 0 10.57 11.01 10.42 10.76 38876 10.76 up up correct
ACEV.US ACE Convergence Acquisition Corp 20201103 0 9.725 9.725 9.725 9.725 1000 9.725
ACEVU.US ACE Convergence Acquisition Corp 20201103 0 9.985 9.985 9.97 9.97 1900 9.97 down up incorrect
ACEVW.US ACE Convergence Acquisition Corp 20201103 0 0.6 0.6001 0.6 0.6001 660 0.6001 up up correct
ACGL.US Arch Capital Group Ltd 20201103 0 31.95 32.34 31.53 31.91 2120925 31.91 down down correct
ACGLO.US Arch Capital Group Ltd 20201103 0 26.25 26.37 26.2 26.21 11990 24.5617 down down correct
ACHC.US Acadia Healthcare Company Inc 20201103 0 35.85 37.57 35.73 37.27 569097 37.27 up up correct
ACHV.US Achieve Life Sciences Inc 20201103 0 8.07 8.15 7.97 8.09 24682 8.09 up up correct
ACIU.US AC Immune SA 20201103 0 4.71 4.77 4.58 4.76 185400 4.76 up down incorrect
ACIW.US ACI Worldwide Inc 20201103 0 29.66 30.19 29.37 29.99 957231 29.99 up up correct
ACLS.US Axcelis Technologies Inc 20201103 0 22.88 23.395 22.79 23.34 218617 23.34 up up correct
ACMR.US ACM Research Inc 20201103 0 76.76 80.44 74.4 79.96 328500 79.96 up up correct
ACNB.US ACNB Corporation 20201103 0 21.87 23.1 21.87 23.1 19051 22.07 up up correct
ACOR.US Acorda Therapeutics Inc 20201103 0 1.05 1.14 0.981 1.08 1770968 6.48 up up correct
ACRS.US Aclaris Therapeutics Inc 20201103 0 3.79 3.8005 3.65 3.71 152662 3.71 down down correct
ACRX.US AcelRx Pharmaceuticals Inc 20201103 0 1.88 1.93 1.78 1.82 1048100 1.82 down down correct
ACST.US Acasti Pharma Inc 20201103 0 0.19 0.193 0.1851 0.1898 180275 1.5184 down up incorrect
ACTG.US Acacia Research Corporation 20201103 0 3.26 3.36 3.22 3.28 111776 3.28 up up correct
ADAP.US Adaptimmune Therapeutics plc 20201103 0 5.22 5.355 4.94 5.23 969630 5.23 up up correct
ADBE.US Adobe Inc 20201103 0 448.99 457.844 445.67 454.02 1758640 454.02 up down incorrect
ADES.US Advanced Emissions Solutions Inc 20201103 0 4.58 4.7 4.51 4.6 74814 4.6 up up correct
ADI.US Analog Devices Inc 20201103 0 119.5 121.305 119.27 119.75 2549906 117.2673 up up correct
ADIL.US Adial Pharmaceuticals Inc 20201103 0 1.8 1.94 1.75 1.75 907059 1.75 down down correct
ADMA.US ADMA Biologics Inc 20201103 0 2.1 2.12 2.04 2.08 1268800 2.08 down down correct
ADMP.US Adamis Pharmaceuticals Corporation 20201103 0 0.7175 0.7534 0.701 0.7351 2354428 0.7351 up up correct
ADMS.US Adamas Pharmaceuticals Inc 20201103 0 3.45 3.53 3.27 3.49 193298 3.49 up up correct
ADN.US Advent Technologies Holdings Inc 20201103 0 10.265 10.282 10.25 10.25 4400 10.25 down down correct
ADNWW.US Advent Technologies Holdings Inc 20201103 0 0.34 0.3794 0.33 0.345 115256 0.345 up down incorrect
ADP.US Automatic Data Processing Inc 20201103 0 163.6 167.37 163.07 166.48 2136225 162.5026 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20201103 0 46.2 48.34 45.995 48.22 287900 48.22 up up correct
ADSK.US Autodesk Inc 20201103 0 244.38 250.46 241.84 248.31 1045611 248.31 up up correct
ADTN.US ADTRAN Inc 20201103 0 12.06 12.06 10.66 11.17 557242 10.889 down up incorrect
ADTX.US Aditxt Inc 20201103 0 1.95 2.01 1.934 1.95 172100 1.95
ADUS.US Addus HomeCare Corporation 20201103 0 105.65 117.77 101 109.16 326594 109.16 up up correct
ADV.US Advantage Solutions Inc 20201103 0 8.92 9.145 7.89 8.3 364000 8.3 down down correct
ADVM.US Adverum Biotechnologies Inc 20201103 0 11.54 12.28 11.51 12.12 1028852 12.12 up up correct
ADVWW.US Advantage Solutions Inc 20201103 0 1.14 1.1499 0.95 1.1 218893 1.1 down down correct
ADXN.US Addex Therapeutics Ltd 20201103 0 11.886 11.886 11.422 11.422 200 11.422 down down correct
ADXS.US Advaxis Inc 20201103 0 0.344 0.366 0.34 0.363 1165000 0.363 up up correct
AEGN.US Aegion Corporation 20201103 0 14.6 15.17 14.35 14.7 197878 14.7 up up correct
AEHL.US Antelope Enterprise Holdings Limited 20201103 0 2.01 2.07 1.94 2.03 119584 2.03 up down incorrect
AEHR.US Aehr Test Systems 20201103 0 1.22 1.25 1.19 1.21 57900 1.21 down down correct
AEIS.US Advanced Energy Industries Inc 20201103 0 69.72 73.25 69 72.64 180641 72.3294 up up correct
AEL.US PB 20201103 0 26.33 26.54 26.11 26.21 34818 24.3618 down down correct
AEMD.US Aethlon Medical Inc 20201103 0 1.42 1.45 1.35 1.35 120029 1.35 down up incorrect
AEP.US American Electric Power Company Inc 20201103 0 92.09 92.09 90.45 90.89 2886665 87.026 down down correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20201103 0 53.25 53.25 52.12 52.74 17200 48.7902 down down correct
AEPPZ.US American Electric Power Company Inc 20201103 0 53.5 53.54 53.386 53.54 155200 49.6675 up up correct
AERI.US Aerie Pharmaceuticals Inc 20201103 0 11.08 11.18 10.63 10.89 700974 10.89 down down correct
AESE.US Allied Esports Entertainment Inc 20201103 0 0.948 1.04 0.94 0.987 410000 0.987 up down incorrect
AEY.US ADDvantage Technologies Group Inc 20201103 0 1.83 1.8702 1.82 1.85 26198 1.85 up up correct
AEYE.US AudioEye Inc 20201103 0 18.03 19.61 18.03 18.66 78249 18.66 up up correct
AEZS.US Aeterna Zentaris Inc 20201103 0 0.299 0.32 0.299 0.32 642640 0.32 up up correct
AFBI.US Affinity Bancshares Inc 20201103 0 8.2703 8.4798 8.0828 8.4688 1234 8.4688 up up correct
AFIB.US Acutus Medical Inc 20201103 0 23.18 24.27 22.77 24.06 183800 24.06 up up correct
AFIN.US American Finance Trust Inc 20201103 0 5.95 6.21 5.86 6.15 635518 5.569 up up correct
AFINP.US American Finance Trust Inc 20201103 0 23.855 24 23.85 23.96 9300 22.3045 up down incorrect
AFMD.US Affimed N.V 20201103 0 3.21 3.31 3.19 3.27 557731 3.27 up up correct
AFYA.US Afya Limited 20201103 0 24.49 25.54 24.13 24.88 67600 24.88 up up correct
AGBA.US AGBA Acquisition Limited 20201103 0 10.25 10.25 10.25 10.25 0 10.25
AGBAR.US AGBA Acquisition Limited 20201103 0 0.2096 0.2096 0.2096 0.2096 50 0.2096
AGBAU.US AGBA Acquisition Limited 20201103 0 10.7 10.7 10.7 10.7 0 10.7
AGBAW.US AGBA Acquisition Limited 20201103 0 0.2 0.2 0.2 0.2 100 0.2
AGCUU.US Altimeter Growth Corp 20201103 0 11.935 11.99 11.78 11.86 56800 11.86 down down correct
AGEN.US Agenus Inc 20201103 0 3.81 3.92 3.75 3.87 1640104 3.87 up up correct
AGFS.US AgroFresh Solutions Inc 20201103 0 2.25 2.298 2.14 2.28 53300 2.28 up up correct
AGILW.US AgileThought Inc 20201103 0 0.45 0.45 0.45 0.45 1150 0.45
AGIO.US Agios Pharmaceuticals Inc 20201103 0 40.28 41.75 40.26 41.45 516814 41.45 up up correct
AGLE.US Aeglea BioTherapeutics Inc 20201103 0 7.58 7.86 7.49 7.82 164000 7.82 up down incorrect
AGMH.US AGM Group Holdings Inc 20201103 0 14.49 14.51 14.31 14.45 5700 14.45 down down correct
AGNC.US AGNC Investment Corp 20201103 0 14.06 14.145 13.93 13.94 6564847 12.6787 down down correct
AGNCM.US AGNC Investment Corp 20201103 0 22.12 22.4 22.11 22.19 19301 20.7402 up up correct
AGNCN.US AGNC Investment Corp 20201103 0 22.89 22.89 22.71 22.74 32478 21.254 down down correct
AGNCO.US AGNC Investment Corp 20201103 0 22 22.2 21.95 21.99 41773 20.6165 down down correct
AGNCP.US AGNC Investment Corp. 20201103 0 21.35 21.64 21.29 21.51 36295 20.2014 up up correct
AGRX.US Agile Therapeutics Inc 20201103 0 2.92 3.02 2.89 2.95 741165 2.95 up up correct
AGTC.US Applied Genetic Technologies Corporation 20201103 0 5.23 5.47 5.23 5.35 323169 5.35 up up correct
AGYS.US Agilysys Inc 20201103 0 27.7 28.68 27.12 28.43 211928 28.43 up up correct
AHCO.US AdaptHealth Corp 20201103 0 28 29.49 27.45 29.24 345700 29.24 up up correct
AHPI.US Allied Healthcare Products Inc 20201103 0 4.8 4.87 4.63 4.71 35053 4.71 down down correct
AIH.US Aesthetic Medical International Holdings Group Limited 20201103 0 5.45 5.56 5.345 5.44 42400 5.44 down down correct
AIHS.US Senmiao Technology Limited 20201103 0 1.03 1.13 1.01 1.03 1377529 1.03
AIKI.US AIkido Pharma Inc 20201103 0 0.5 0.51 0.4814 0.5 286530 0.5
AIMC.US Altra Industrial Motion Corp 20201103 0 46.14 47 45.3701 46.44 352076 46.1484 up up correct
AINV.US Apollo Investment Corporation 20201103 0 7.8 7.86 7.66 7.8 601551 6.8171
AIRG.US Airgain Inc 20201103 0 13.26 13.53 13.11 13.29 21400 13.29 up up correct
AIRT.US Air T Inc 20201103 0 11 11 10.02 10.125 2959 10.125 down down correct
AIRTP.US Air T Inc 20201103 0 22.8 22.8 22.8 22.8 200 20.629
AKAM.US Akamai Technologies Inc 20201103 0 97.08 97.94 95.18 95.67 1456144 95.67 down down correct
AKBA.US Akebia Therapeutics Inc 20201103 0 2.38 2.44 2.28 2.42 5442700 2.42 up up correct
AKRO.US Akero Therapeutics Inc 20201103 0 27.21 27.855 27 27.58 154000 27.58 up up correct
AKTS.US Akoustis Technologies Inc 20201103 0 8.35 8.85 8.28 8.42 804500 8.42 up up correct
AKTX.US Akari Therapeutics Plc 20201103 0 1.569 1.61 1.53 1.54 42881 1.54 down down correct
AKU.US Akumin Inc 20201103 0 3.7 3.71 3.6 3.71 21200 3.71 up up correct
AKUS.US Akouos Inc 20201103 0 19.92 20.205 19.18 20.2 55200 20.2 up up correct
ALAC.US Alberton Acquisition Corporation 20201103 0 10.87 10.87 10.87 10.87 100 10.87
ALACR.US Alberton Acquisition Corporation RT 20201103 0 0.26 0.26 0.26 0.26 200 0.26
ALACU.US Alberton Acquisition Corporation 20201103 0 12 12 12 12 0 12
ALACW.US Alberton Acquisition Corporation 20201103 0 0.259 0.28 0.24 0.26 110519 0.26 up up correct
ALBO.US Albireo Pharma Inc 20201103 0 32.46 32.76 30.9 32.42 162900 32.42 down down correct
ALCO.US Alico Inc 20201103 0 28.53 29.33 27.965 29.3 13489 28.1323 up down incorrect
ALDX.US Aldeyra Therapeutics Inc 20201103 0 6.52 6.84 6.36 6.65 537502 6.65 up up correct
ALEC.US Alector Inc 20201103 0 9.77 10.24 9.768 9.98 527400 9.98 up up correct
ALGM.US Allegro MicroSystems Inc 20201103 0 19.75 21.43 19.5 21 2075400 21 up up correct
ALGN.US Align Technology Inc 20201103 0 460.23 465.66 453.16 465.01 799466 465.01 up up correct
ALGS.US Aligos Therapeutics Inc 20201103 0 15 15.245 14.505 15 95600 15
ALGT.US Allegiant Travel Company 20201103 0 133.38 135.6399 131.1197 133.67 126431 133.67 up down incorrect
ALIM.US Alimera Sciences Inc 20201103 0 3.95 4.2 3.821 3.98 38200 3.98 up up correct
ALJJ.US ALJ Regional Holdings Inc 20201103 0 1.03 1.1 1.02 1.08 34600 1.08 up up correct
ALKS.US Alkermes plc 20201103 0 16.48 16.7 15.86 16.3 957293 16.3 down down correct
ALLK.US Allakos Inc 20201103 0 88.93 98.63 88.54 97.57 255446 97.57 up up correct
ALLO.US Allogene Therapeutics Inc 20201103 0 33.79 34.01 33.02 33.79 857700 33.79
ALLT.US Allot Ltd 20201103 0 9.62 10.2 9.58 10.16 184406 10.16 up up correct
ALNA.US Allena Pharmaceuticals Inc 20201103 0 1.29 1.32 1.26 1.32 286100 1.32 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20201103 0 125 130.43 125 129.05 360182 129.05 up up correct
ALOT.US AstroNova Inc 20201103 0 7.98 7.98 7.71 7.71 467 7.71 down down correct
ALPN.US Alpine Immune Sciences Inc 20201103 0 7.4 7.78 7.33 7.57 19313 7.57 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20201103 0 0.055 0.056 0.0405 0.0539 2777615 0.0539 down down correct
ALRM.US Alarm.com Holdings Inc 20201103 0 61.43 63.09 61.25 62.8 297300 62.8 up up correct
ALRN.US Aileron Therapeutics Inc 20201103 0 1.14 1.205 1.13 1.17 567000 1.17 up up correct
ALRS.US Alerus Financial Corporation 20201103 0 22.35 22.75 22.13 22.74 28814 22.1449 up down incorrect
ALT.US Altimmune Inc 20201103 0 11.2 11.74 11.13 11.65 451224 11.65 up up correct
ALTM.US Altus Midstream Company 20201103 0 9.77 10.1878 9.7 9.89 39374 9.0055 up up correct
ALTO.US Alto Ingredients Inc 20201103 0 6.22 6.34 5.86 5.98 5234049 5.98 down down correct
ALTR.US Altair Engineering Inc 20201103 0 44.61 45.15 44 44.72 235200 44.72 up down incorrect
ALVR.US AlloVir Inc 20201103 0 26.88 28.07 26.56 27.72 150300 27.72 up up correct
ALXO.US ALX Oncology Holdings Inc 20201103 0 40.46 42.97 39.11 42 139800 42 up up correct
ALYA.US Alithya Group Inc 20201103 0 2.52 2.58 2.5 2.58 12500 2.58 up up correct
AMAL.US Amalgamated Financial Corp 20201103 0 11.63 12.123 10.97 11.8 59046 11.505 up down incorrect
AMAT.US Applied Materials Inc 20201103 0 60.99 62.44 60.99 61.83 9967589 61.212 up up correct
AMBA.US Ambarella Inc 20201103 0 54.73 56.0925 54.17 55.77 186532 55.77 up up correct
AMCX.US AMC Networks Inc 20201103 0 22.96 23.81 22.768 23.02 1603945 23.02 up down incorrect
AMD.US Advanced Micro Devices Inc 20201103 0 74.93 77.08 74.6 76.58 41231803 76.58 up up correct
AMED.US Amedisys Inc 20201103 0 257.47 263.745 254.02 260.23 149736 260.23 up up correct
AMEH.US Apollo Medical Holdings Inc 20201103 0 17.74 18.25 17.47 17.96 89166 17.96 up up correct
AMGN.US Amgen Inc 20201103 0 221.76 223.08 218.46 220.06 2533573 212.0162 down up incorrect
AMKR.US Amkor Technology Inc 20201103 0 11.97 12.25 11.925 12.16 1292792 12.0418 up up correct
AMNB.US American National Bankshares Inc 20201103 0 24.39 24.7 23.931 24.56 25693 23.5615 up up correct
AMOT.US Allied Motion Technologies Inc 20201103 0 40.6 41.27 39.55 40.68 18909 27.0283 up up correct
AMPG.US AmpliTech Group Inc 20201103 0 0.105 0.105 0.0932 0.0955 164015 1.91 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20201103 0 20.15 20.44 19.99 20.37 115334 20.37 up down incorrect
AMRK.US A 20201103 0 28.74 31.14 28.74 30.61 58046 29.1265 up up correct
AMRN.US Amarin Corporation plc 20201103 0 4.99 5.09 4.9 5.01 2770566 5.01 up up correct
AMRS.US Amyris Inc 20201103 0 2.67 2.77 2.62 2.7 1358511 2.7 up up correct
AMSC.US American Superconductor Corporation 20201103 0 14.45 15 14.17 14.95 384027 14.95 up down incorrect
AMSF.US AMERISAFE Inc 20201103 0 60.6 61.29 59.3 60 122367 51.7223 down up incorrect
AMST.US Amesite Inc 20201103 0 4.1483 4.2324 4.1483 4.16 5378 4.16 up up correct
AMSWA.US American Software Inc 20201103 0 15 15.56 15 15.41 78411 15.0123 up up correct
AMTB.US Amerant Bancorp Inc 20201103 0 10.63 11.215 10.56 11 36073 10.9812 up up correct
AMTBB.US Amerant Bancorp Inc 20201103 0 7.89 8.27 7.89 8.27 2600 8.27 up up correct
AMTI.US Applied Molecular Transport Inc 20201103 0 30.56 31.43 29.89 30.81 60300 30.81 up down incorrect
AMTX.US Aemetis Inc 20201103 0 3.85 3.9 3.5 3.51 462355 3.51 down down correct
AMWD.US American Woodmark Corporation 20201103 0 89.37 90.475 88.5 89.05 116293 89.05 down down correct
AMYT.US Amryt Pharma plc 20201103 0 13 13 12.7 12.7 14880 12.7 down down correct
AMZN.US Amazon.com Inc 20201103 0 3018.53 3074.9 2980.98 3048.41 4897880 3048.41 up down incorrect
ANAB.US AnaptysBio Inc 20201103 0 30.05 30.79 28.35 29.7 528853 29.7 down down correct
ANAT.US American National Group Inc 20201103 0 71.17 73.4599 71.17 72.29 29885 69.9957 up up correct
ANDE.US The Andersons Inc 20201103 0 22.98 23 21.92 22.43 191896 21.8826 down down correct
ANGI.US Angi Inc 20201103 0 11.09 11.2725 10.82 10.97 1122623 10.97 down down correct
ANGO.US AngioDynamics Inc 20201103 0 10.78 11.13 10.48 11.05 234460 11.05 up up correct
ANIK.US Anika Therapeutics Inc 20201103 0 33.63 35.33 32.99 35.04 136718 35.04 up up correct
ANIP.US ANI Pharmaceuticals Inc 20201103 0 27.84 28.4 27.37 28.11 105481 28.11 up down incorrect
ANIX.US Anixa Biosciences Inc 20201103 0 2.16 2.19 1.95 1.96 207200 1.96 down down correct
ANNX.US Annexon Inc 20201103 0 23 23.64 22.625 23.27 127700 23.27 up up correct
ANPC.US AnPac Bio 20201103 0 3.7 4.23 3.7 4.21 892366 4.21 up up correct
ANSS.US ANSYS Inc 20201103 0 313.66 320.74 312.05 315.91 358391 315.91 up up correct
ANTE.US AirNet Technology Inc 20201103 0 1.1 1.1 1.04 1.07 45500 1.07 down up incorrect
ANY.US Sphere 3D Corp 20201103 0 1.52 1.59 1.42 1.54 280440 1.54 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20201103 0 16 16.3 15.63 16.12 82580 16.12 up up correct
AOUT.US American Outdoor Brands Inc 20201103 0 15.78 16.09 15.43 15.75 115800 15.75 down up incorrect
APA.US APA Corporation 20201103 0 9.1 9.205 8.625 8.73 10428686 8.6725 down down correct
APDN.US Applied DNA Sciences Inc 20201103 0 7.06 7.1656 6.76 6.97 195635 6.97 down down correct
APEI.US American Public Education Inc 20201103 0 30.4 30.4 28.4 28.92 92270 28.92 down down correct
APEN.US Apollo Endosurgery Inc 20201103 0 1.82 1.83 1.76 1.78 10000 1.78 down down correct
API.US Agora Inc 20201103 0 38 38.89 37.642 38.67 596200 38.67 up up correct
APLS.US Apellis Pharmaceuticals Inc 20201103 0 31.82 33.78 30.77 33.47 592800 33.47 up up correct
APLT.US Applied Therapeutics Inc 20201103 0 18.675 19.73 17.28 18.11 97500 18.11 down up incorrect
APM.US Aptorum Group Limited 20201103 0 2.11 2.16 2.09 2.14 137779 2.14 up up correct
APOG.US Apogee Enterprises Inc 20201103 0 25.505 25.505 24.76 25.32 222321 24.7914 down down correct
APOP.US Cellect Biotechnology Ltd 20201103 0 1.7 1.79 1.67 1.78 86551 7.12 up up correct
APPF.US AppFolio Inc 20201103 0 144.5 152.265 144.28 151.88 115600 151.88 up up correct
APPH.US AppHarvest Inc 20201103 0 10.99 11.3 10.82 11.19 96900 11.19 up up correct
APPHW.US AppHarvest Inc 20201103 0 2.34 2.43 2 2.33 140355 2.33 down down correct
APPN.US Appian Corporation 20201103 0 66.1 68.118 65.702 67.54 556200 67.54 up up correct
APPS.US Digital Turbine Inc 20201103 0 31.25 34.78 30.88 34.27 5872000 34.27 up up correct
APRE.US Aprea Therapeutics Inc 20201103 0 21.89 22.505 20.5 21.78 306300 21.78 down up incorrect
APTO.US Aptose Biosciences Inc 20201103 0 4.6 4.7 4.49 4.63 652308 4.63 up up correct
APTX.US Aptinyx Inc 20201103 0 2.96 3.03 2.87 3 821800 3 up down incorrect
APVO.US Aptevo Therapeutics Inc 20201103 0 8 11.42 7.07 11.23 31117200 11.23 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20201103 0 1.22 1.32 1.22 1.26 39600 1.26 up up correct
APYX.US Apyx Medical Corporation 20201103 0 6.25 6.4 6.12 6.29 48000 6.29 up up correct
AQB.US AquaBounty Technologies Inc 20201103 0 3.6 4.13 3.6 3.92 743011 3.92 up up correct
AQMS.US Aqua Metals Inc 20201103 0 0.901 0.916 0.881 0.903 190400 0.903 up up correct
AQST.US Aquestive Therapeutics Inc 20201103 0 5.04 5.4 4.91 5.3 944500 5.3 up up correct
ARAV.US Aravive Inc 20201103 0 4.83 4.98 4.53 4.93 69555 4.93 up up correct
ARAY.US Accuray Incorporated 20201103 0 3.02 3.33 3 3.32 1216121 3.32 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20201103 0 9.65 9.65 9.65 9.65 0 9.65
ARCB.US ArcBest Corporation 20201103 0 33.31 34.8582 30.55 33.5 306666 33.2836 up up correct
ARCC.US Ares Capital Corporation 20201103 0 14.38 14.4 14.24 14.3 1692781 12.8681 down up incorrect
ARCE.US Arco Platform Limited 20201103 0 32.56 34.89 32.56 34.11 231200 34.11 up down incorrect
ARCT.US Arcturus Therapeutics Holdings Inc 20201103 0 55.74 56.68 53.26 55.94 390010 55.94 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20201103 0 6.41 6.51 6.22 6.51 4000 6.51 up down incorrect
ARDX.US Ardelyx Inc 20201103 0 5.23 5.43 5.11 5.36 372130 5.36 up up correct
AREC.US American Resources Corporation 20201103 0 1.45 1.5299 1.45 1.49 263431 1.49 up up correct
ARGO.US PA 20201103 0 25.07 25.21 25.05 25.18 33027 23.9699 up down incorrect
ARGX.US argenx SE 20201103 0 254.84 258.619 253.6 257.46 103200 257.46 up up correct
ARKO.US Arko Corp 20201103 0 10.05 10.05 10.02 10.02 407319 10.02 down down correct
ARKOW.US Arko Corp 20201103 0 1 1 1 1 2 1
ARKR.US Ark Restaurants Corp 20201103 0 9.99 9.99 9.8 9.85 7200 9.85 down down correct
ARLP.US Alliance Resource Partners L.P 20201103 0 3.6 3.86 3.51 3.76 1649479 3.587 up up correct
ARNA.US Arena Pharmaceuticals Inc 20201103 0 82.82 84.82 80.4 83.29 800000 83.29 up up correct
AROW.US Arrow Financial Corporation 20201103 0 28 28.705 28 28.58 37053 27.5248 up up correct
ARQT.US Arcutis Biotherapeutics Inc 20201103 0 18.86 19.11 18 18.19 121300 18.19 down down correct
ARRY.US Array Technologies Inc 20201103 0 37.14 38.5 36.52 37.57 2321900 37.57 up up correct
ARTL.US Artelo Biosciences Inc 20201103 0 0.485 0.533 0.48 0.51 917600 0.51 up down incorrect
ARTLW.US Artelo Biosciences Inc 20201103 0 0.0453 0.0516 0.045 0.0516 1526 0.0516 up up correct
ARTNA.US Artesian Resources Corporation 20201103 0 35.57 36.6 35.505 36.49 17858 35.306 up up correct
ARTW.US Art's 20201103 0 2.35 2.39 2.32 2.35 37300 2.35
ARVL.US Arrival 20201103 0 9.97 9.97 9.97 9.97 153 9.97
ARVN.US Arvinas Inc 20201103 0 22.26 22.82 21.88 22.7 378100 22.7 up down incorrect
ARWR.US Arrowhead Pharmaceuticals Inc 20201103 0 59.31 60.29 57.341 59.47 949015 59.47 up up correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20201103 0 21.89 21.89 21.89 21.89 0 19.7551
ASLE.US AerSale Corporation 20201103 0 10.017 10.02 9.29 9.76 8873 9.76 down down correct
ASLEW.US AerSale Corporation 20201103 0 0.45 0.5 0.43 0.4573 123492 0.4573 up up correct
ASLN.US ASLAN Pharmaceuticals Limited 20201103 0 1.49 1.56 1.42 1.55 324630 1.55 up up correct
ASMB.US Assembly Biosciences Inc 20201103 0 14.89 15.085 14.17 14.88 430026 14.88 down down correct
ASML.US ASML Holding N.V 20201103 0 368.46 376.39 367.86 372.06 813619 370.0197 up up correct
ASO.US Academy Sports and Outdoors Inc 20201103 0 15.29 15.51 15.05 15.39 637804 15.39 up up correct
ASPS.US Altisource Portfolio Solutions S.A 20201103 0 11.33 11.7682 11.29 11.5 44352 11.5 up up correct
ASPU.US Aspen Group Inc 20201103 0 10.17 10.37 9.93 10.3 55100 10.3 up up correct
ASRT.US Assertio Holdings Inc 20201103 0 0.6428 0.6584 0.6353 0.645 185401 2.58 up up correct
ASRV.US AmeriServ Financial Inc 20201103 0 2.7 2.8621 2.65 2.82 8074 2.7488 up up correct
ASTC.US Astrotech Corporation 20201103 0 1.92 1.94 1.86 1.89 564177 1.89 down down correct
ASTE.US Astec Industries Inc 20201103 0 54.48 55.48 54.19 54.87 204762 54.4033 up up correct
ASTS.US AST SpaceMobile Inc 20201103 0 9.98 9.98 9.98 9.98 1000 9.98
ASTSW.US AST SpaceMobile Inc 20201103 0 0.92 0.92 0.92 0.92 118 0.92
ASUR.US Asure Software Inc 20201103 0 7.46 7.555 7.24 7.38 42110 7.38 down down correct
ASYS.US Amtech Systems Inc 20201103 0 5.3 5.44 5.12 5.12 12501 5.12 down down correct
ATAX.US America First Multifamily Investors L.P 20201103 0 3.96 4.0499 3.94 3.97 104875 3.7279 up up correct
ATCX.US Atlas Technical Consultants Inc 20201103 0 6.6 6.849 6.6 6.75 9800 6.75 up down incorrect
ATEC.US Alphatec Holdings Inc 20201103 0 8.63 9.44 8.61 9.34 720100 9.34 up up correct
ATER.US Aterian Inc 20201103 0 8.5 8.65 8.39 8.44 76600 8.44 down down correct
ATEX.US Anterix Inc 20201103 0 31.505 32.535 31.505 32.12 50487 32.12 up down incorrect
ATHA.US Athira Pharma Inc 20201103 0 18.61 20.2 18.3 19.89 275500 19.89 up up correct
ATHE.US Alterity Therapeutics Limited 20201103 0 1.16 1.27 1.145 1.24 42595 1.24 up up correct
ATHX.US Athersys Inc 20201103 0 1.83 1.9 1.8 1.89 1256760 1.89 up down incorrect
ATIF.US ATIF Holdings Limited 20201103 0 0.82 0.85 0.76 0.763 3917400 0.763 down down correct
ATLC.US Atlanticus Holdings Corporation 20201103 0 12.3 13.49 12.3 13.49 8800 13.49 up up correct
ATLO.US Ames National Corporation 20201103 0 19.5 19.72 19.2 19.59 24560 18.7702 up down incorrect
ATMH.US All Things Mobile Analytic Inc 20201103 0 0.32 0.32 0.18 0.2 29300 0.2 down down correct
ATNF.US 180 Life Sciences Corp 20201103 0 8.9 8.9 6.12 7.84 104547 7.84 down down correct
ATNI.US ATN International Inc 20201103 0 47.56 48.23 46.425 47.33 50483 46.6347 down down correct
ATNX.US Athenex Inc 20201103 0 11.65 12.05 11.48 11.96 410300 11.96 up up correct
ATOM.US Atomera Incorporated 20201103 0 8.4 8.85 8.4 8.64 151600 8.64 up down incorrect
ATOS.US Atossa Therapeutics Inc 20201103 0 1.53 1.5899 1.5053 1.58 72547 1.58 up up correct
ATRA.US Atara Biotherapeutics Inc 20201103 0 12.705 13.3 12.55 13.14 399644 13.14 up up correct
ATRC.US AtriCure Inc 20201103 0 35.65 37.36 34.89 37 549016 37 up up correct
ATRI.US Atrion Corporation 20201103 0 631.995 631.995 612.08 613 4369 604.6789 down down correct
ATRO.US Astronics Corporation 20201103 0 6.84 7.1204 6.7219 6.97 372832 6.97 up down incorrect
ATRS.US Antares Pharma Inc 20201103 0 2.84 3.01 2.83 2.97 931800 2.97 up up correct
ATSG.US Air Transport Services Group Inc 20201103 0 28.51 28.92 28.2 28.23 615892 28.23 down down correct
ATVI.US Activision Blizzard Inc 20201103 0 76.58 77.68 75.76 76.26 6820353 75.8925 down down correct
ATXI.US Avenue Therapeutics Inc 20201103 0 2.98 3.19 2.86 3.15 205000 3.15 up up correct
ATXS.US Astria Therapeutics Inc 20201103 0 8.16 8.58 7.86 8.04 358567 8.04 down down correct
ATY.US AcuityAds Holdings Inc. Common Shares 20201103 0 3.461 3.62 3.46 3.62 8800 3.62 up up correct
AUB.US Atlantic Union Bankshares Corporation 20201103 0 26.81 27.42 26.45 27.24 306745 26.2501 up up correct
AUBAP.US Atlantic Union Bankshares Corporation 20201103 0 26.61 26.8 26.584 26.79 17000 24.7837 up up correct
AUBN.US Auburn National Bancorporation Inc 20201103 0 37.89 37.89 37.4113 37.79 3905 36.5394 down down correct
AUDC.US AudioCodes Ltd 20201103 0 28.44 29.06 28.2 28.69 225770 28.3851 up down incorrect
AUID.US Ipsidy Inc. Common Stock 20201103 0 3 3.45 2.94 3.03 27288 3.03 up down incorrect
AUPH.US Aurinia Pharmaceuticals Inc 20201103 0 13.87 14.25 13.315 13.97 5874545 13.97 up up correct
AUTL.US Autolus Therapeutics plc 20201103 0 11.45 11.88 10.75 11.36 161200 11.36 down down correct
AUTO.US AutoWeb Inc 20201103 0 3.34 3.4 3.21 3.23 78800 3.23 down down correct
AUVI.US Applied UV Inc 20201103 0 6.1 6.43 5.91 6 298100 6 down down correct
AVAV.US AeroVironment Inc 20201103 0 76.85 77.77 75.3 76.48 107609 76.48 down up incorrect
AVCO.US Avalon GloboCare Corp 20201103 0 1.16 1.2 1.1317 1.19 164834 1.19 up up correct
AVCT.US American Virtual Cloud Technologies Inc 20201103 0 3.97 4.04 3.77 4.01 52900 4.01 up down incorrect
AVCTW.US AVCTW 20201103 0 0.286 0.286 0.2753 0.2753 490 0.2753 down down correct
AVDL.US Avadel Pharmaceuticals plc 20201103 0 5.49 5.62 5.22 5.38 269765 5.38 down down correct
AVEO.US AVEO Pharmaceuticals Inc 20201103 0 5.52 5.72 5.52 5.68 156500 5.68 up up correct
AVGO.US Broadcom Inc 20201103 0 355.95 359.24 346.66 353.76 1545700 340.6556 down down correct
AVGOP.US Broadcom Inc 20201103 0 1204.09 1213.41 1200.8199 1200.8199 13000 1124.9293 down down correct
AVGR.US Avinger Inc 20201103 0 0.2395 0.2456 0.23 0.23 3262166 0.23 down down correct
AVID.US Avid Technology Inc 20201103 0 8.99 9.62 8.95 9.47 730765 9.47 up down incorrect
AVIR.US Atea Pharmaceuticals Inc 20201103 0 30.59 31.21 28.02 28.15 698750 28.15 down down correct
AVNW.US Aviat Networks Inc 20201103 0 18.9 19.45 18.89 18.94 16332 9.47 up up correct
AVO.US Mission Produce Inc 20201103 0 12.86 13.04 12.43 12.77 447899 12.77 down down correct
AVRO.US AVROBIO Inc 20201103 0 14.07 15.66 13.87 15.51 187900 15.51 up up correct
AVT.US Avnet Inc 20201103 0 26.22 26.48 26.05 26.3 556798 25.5246 up down incorrect
AVTX.US Avalo Therapeutics Inc 20201103 0 2.01 2.1 2.01 2.1 160200 2.1 up up correct
AVXL.US Anavex Life Sciences Corp 20201103 0 5.74 6.1 5.62 6.07 1079300 6.07 up up correct
AWH.US Aspira Women's Health Inc 20201103 0 3.84 3.97 3.74 3.96 402378 3.96 up up correct
AWRE.US Aware Inc 20201103 0 2.65 2.72 2.54 2.6 20800 2.6 down down correct
AXAS.US Abraxas Petroleum Corporation 20201103 0 1.59 1.67 1.53 1.57 276232 1.57 down down correct
AXDX.US Accelerate Diagnostics Inc 20201103 0 9.63 9.765 9.45 9.71 161579 9.71 up up correct
AXGN.US AxoGen Inc 20201103 0 13.01 13.515 12.82 13.46 485132 13.46 up down incorrect
AXLA.US Axcella Health Inc 20201103 0 4.57 4.69 4.47 4.63 99500 4.63 up up correct
AXNX.US Axonics Inc 20201103 0 46.49 50.02 46.08 48.83 443200 48.83 up up correct
AXON.US Axon Enterprise Inc 20201103 0 97.92 101.98 97.72 101.68 391806 101.68 up up correct
AXSM.US Axsome Therapeutics Inc 20201103 0 67.9 69.93 66.43 69.44 242710 69.44 up up correct
AXTI.US AXT Inc 20201103 0 5.86 6.08 5.75 5.81 403100 5.81 down down correct
AY.US Atlantica Sustainable Infrastructure plc 20201103 0 30.6 31.38 30.48 31.11 1176192 29.3625 up down incorrect
AYLA.US Ayala Pharmaceuticals Inc 20201103 0 11.5 12.09 11.5 11.835 6500 11.835 up up correct
AYRO.US Ayro Inc 20201103 0 2.6 2.7145 2.591 2.68 603706 2.68 up up correct
AYTU.US Aytu Biopharma Inc 20201103 0 0.9389 1 0.9221 0.9901 176887 9.901 up up correct
AZN.US AstraZeneca PLC 20201103 0 51.46 52.07 51.285 51.7 4157201 50.3165 up up correct
AZPN.US Aspen Technology Inc 20201103 0 113.11 114.88 112.12 112.46 448486 112.46 down down correct
AZRX.US AzurRx BioPharma Inc 20201103 0 0.7099 0.7199 0.68 0.7 8008 7 down up incorrect
AZYO.US Aziyo Biologics Inc 20201103 0 11.6 12.2 11.52 11.99 45300 11.99 up up correct
BAND.US Bandwidth Inc 20201103 0 155.51 158.1 149.5 157.45 882200 157.45 up up correct
BANF.US BancFirst Corporation 20201103 0 46 46.8 45.49 46.46 103393 45.4433 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20201103 0 27.7899 27.7899 27.6974 27.7066 510 25.9604 down down correct
BANR.US Banner Corporation 20201103 0 38.66 39.46 38.3653 39.11 145847 37.926 up up correct
BANX.US StoneCastle Financial Corp 20201103 0 18.94 19.22 18.9328 19.02 10403 17.6576 up up correct
BATRA.US The Liberty Braves Group 20201103 0 20.66 21.719 20.608 21.54 31500 21.54 up up correct
BATRK.US The Liberty Braves Group 20201103 0 20.52 21.64 20.52 21.4 141100 21.4 up up correct
BBBY.US Bed Bath & Beyond Inc 20201103 0 20.66 20.8275 20.07 20.67 6277515 20.67 up up correct
BBCP.US Concrete Pumping Holdings Inc 20201103 0 3.5 3.6 3.47 3.57 54100 3.57 up up correct
BBGI.US Beasley Broadcast Group Inc 20201103 0 1.89 2.05 1.63 1.7 128588200 1.7 down down correct
BBI.US Brickell Biotech Inc 20201103 0 0.49 0.5 0.48 0.48 3778800 0.48 down down correct
BBIG.US Vinco Ventures Inc 20201103 0 1.63 1.7 1.58 1.7 135363 1.7 up up correct
BBIO.US BridgeBio Pharma Inc 20201103 0 39.04 40.13 39.02 39.88 493500 39.88 up down incorrect
BBQ.US BBQ Holdings Inc 20201103 0 4.52 4.52 4.27 4.39 16500 4.39 down down correct
BBSI.US Barrett Business Services Inc 20201103 0 62.99 64.78 62.9 64.2 108169 62.8931 up up correct
BCBP.US BCB Bancorp Inc 20201103 0 9.25 9.55 9.16 9.5 64312 8.9682 up up correct
BCDA.US BioCardia Inc 20201103 0 2.005 2.09 1.92 2.09 36790 2.09 up up correct
BCDAW.US BioCardia Inc 20201103 0 0.69 0.8 0.6898 0.8 2099 0.8 up down incorrect
BCEL.US Atreca Inc 20201103 0 13.5 13.89 13.08 13.51 152400 13.51 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20201103 0 10.63 11.04 10.33 10.77 502890 10.77 up up correct
BCML.US BayCom Corp 20201103 0 11.96 12.44 11.92 12.44 22000 12.44 up up correct
BCOR.US Blucora Inc 20201103 0 10.26 10.96 10.26 10.535 591751 10.535 up up correct
BCOV.US Brightcove Inc 20201103 0 12.74 12.91 12.6 12.79 136369 12.79 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20201103 0 6.9909 7.1109 6.9909 7.1109 4606 7.1109 up up correct
BCPC.US Balchem Corporation 20201103 0 102.79 103.56 101.12 101.34 128047 100.4275 down up incorrect
BCRX.US BioCryst Pharmaceuticals Inc 20201103 0 3.8 4.02 3.74 3.95 4677799 3.95 up up correct
BCYC.US Bicycle Therapeutics plc 20201103 0 18.4 18.85 18.4 18.82 6100 18.82 up up correct
BDREX.US BDREX 20201103 0 9.53 9.53 9.53 9.53 0 1.8552
BDRWX.US BDRWX 20201103 0 9.52 9.52 9.52 9.52 0 1.839
BDSI.US BioDelivery Sciences International Inc 20201103 0 3.27 3.35 3.2 3.33 1147677 3.33 up down incorrect
BDSX.US Biodesix Inc 20201103 0 13.6 14.34 13 13.83 247600 13.83 up up correct
BDTX.US Black Diamond Therapeutics Inc 20201103 0 32.05 32.87 31.53 32.67 105576 32.67 up up correct
BEAM.US Beam Therapeutics Inc 20201103 0 35 35.51 33.22 34.07 654700 34.07 down down correct
BECN.US Beacon Roofing Supply Inc 20201103 0 34.465 34.465 33.46 33.98 382288 33.98 down down correct
BEEM.US Beam Global 20201103 0 16.29 17.3 15.95 16.68 626464 16.68 up up correct
BEEMW.US Beam Global 20201103 0 10.11 10.66 9.81 10.43 80989 10.43 up up correct
BELFB.US Bel Fuse Inc 20201103 0 12.49 12.78 12.24 12.62 46594 12.3834 up down incorrect
BFC.US Bank First Corporation 20201103 0 64.4 64.87 64.13 64.5 12702 63.2568 up down incorrect
BFI.US BurgerFi International Inc 20201103 0 10.55 10.7 10.55 10.65 112912 10.65 up down incorrect
BFIIW.US BurgerFi International LLC 20201103 0 1.5801 1.66 1.52 1.5798 85796 1.5798 down down correct
BFIN.US BankFinancial Corporation 20201103 0 7.69 7.96 7.52 7.69 33202 7.3051
BFRA.US Biofrontera AG 20201103 0 6.52 6.705 6.41 6.41 22567 6.41 down down correct
BFST.US Business First Bancshares Inc 20201103 0 17.2 17.75 17.2 17.68 44718 17.2604 up up correct
BGCP.US BGC Partners Inc 20201103 0 2.95 2.97 2.88 2.9 2481135 2.8687 down down correct
BGFDX.US BGFDX 20201103 0 22.8 22.8 22.8 22.8 0 22.092
BGFLX.US BGFLX 20201103 0 22.77 22.77 22.77 22.77 0 22.0322
BGFTX.US BGFTX 20201103 0 22.73 22.73 22.73 22.73 0 22.0579
BGFV.US Big 5 Sporting Goods Corporation 20201103 0 8 8.07 7.73 7.87 882776 7.059 down up incorrect
BGFVX.US BGFVX 20201103 0 23.73 23.73 23.73 23.73 0 23.0271
BGNE.US BeiGene Ltd 20201103 0 300.41 307.5 299.09 300 172300 300 down down correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20201103 0 0.812 0.819 0.795 0.795 107700 0.795 down down correct
BHF.US Brighthouse Financial Inc 20201103 0 33.42 33.905 32.67 32.91 724200 32.91 down up incorrect
BHFAL.US Brighthouse Financial Inc 20201103 0 26.46 26.82 26.46 26.6 17064 24.7298 up up correct
BHFAO.US Brighthouse Financial Inc 20201103 0 27.45 27.46 27.14 27.24 11834 25.2464 down up incorrect
BHFAP.US Brighthouse Financial Inc 20201103 0 26.66 26.9121 26.32 26.32 26583 24.4092 down down correct
BHSEU.US Bull Horn Holdings Corp 20201103 0 9.79 9.87 9.79 9.81 50100 9.81 up up correct
BHTG.US BioHiTech Global Inc 20201103 0 1.16 1.17 1.14 1.15 43000 1.15 down down correct
BIDU.US Baidu Inc 20201103 0 134.66 134.96 131 134.11 2612822 134.11 down up incorrect
BIGC.US BigCommerce Holdings Inc 20201103 0 73.78 80.06 72.89 77.42 1532279 77.42 up up correct
BIIB.US Biogen Inc 20201103 0 250.52 251.8 243.57 247.01 1449933 247.01 down down correct
BILI.US Bilibili Inc 20201103 0 43.97 45.13 42.92 44.62 1980100 44.62 up up correct
BIMI.US BIMI International Medical Inc 20201103 0 1.74 1.78 1.7 1.73 209131 1.73 down down correct
BIOC.US Biocept Inc 20201103 0 4.4 4.5 4.315 4.45 114407 4.45 up up correct
BIOL.US BIOLASE Inc 20201103 0 0.26 0.2727 0.26 0.2727 917498 0.2727 up up correct
BIOX.US Bioceres Crop Solutions Corp 20201103 0 5.79 5.8 5.59 5.61 46600 5.61 down up incorrect
BITF.US Bitfarms Ltd. Common Stock 20201103 0 0.54 0.59 0.51 0.51 170786 0.51 down down correct
BIVI.US BioVie Inc 20201103 0 7.93 8.5 7.9 8.125 31013 8.125 up up correct
BJRI.US BJ's Restaurants Inc 20201103 0 30.25 30.65 29.84 29.94 369816 29.94 down down correct
BKCC.US BlackRock Capital Investment Corporation 20201103 0 2.46 2.47 2.35 2.45 230428 2.1457 down down correct
BKEP.US Blueknight Energy Partners L.P 20201103 0 1.35 1.4 1.34 1.39 60710 1.3164 up up correct
BKEPP.US Blueknight Energy Partners L.P 20201103 0 5.8869 5.96 5.7502 5.865 16899 5.3547 down down correct
BKNG.US Booking Holdings Inc 20201103 0 1622.79 1682.33 1598.78 1669.58 341100 1669.58 up up correct
BKR.US Baker Hughes Company 20201103 0 15.98 16.165 15.59 15.88 8610853 15.2192 down down correct
BKSC.US Bank of South Carolina Corporation 20201103 0 16.58 16.74 16.443 16.74 3298 16.0998 up up correct
BKYI.US BIO 20201103 0 0.3995 0.425 0.391 0.4066 156768 3.2528 up up correct
BL.US BlackLine Inc 20201103 0 96.58 101.9 95.72 101.08 472300 101.08 up down incorrect
BLBD.US Blue Bird Corporation 20201103 0 11.97 12.3 11.89 12.2 74792 12.2 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20201103 0 2.5 2.5 2.5 2.5 0 2.5
BLCM.US Bellicum Pharmaceuticals Inc 20201103 0 3.24 3.4 2.84 3.15 487000 3.15 down down correct
BLCT.US BlueCity Holdings Limited 20201103 0 10.2 10.85 10.18 10.18 156300 10.18 down down correct
BLDE.US Blade Air Mobility Inc 20201103 0 9.95 9.95 9.95 9.95 2100 9.95
BLDP.US Ballard Power Systems Inc 20201103 0 16.02 16.5 15.74 16.35 3445400 16.35 up up correct
BLFS.US BioLife Solutions Inc 20201103 0 29.9 32 29.56 30.91 279900 30.91 up up correct
BLI.US Berkeley Lights Inc 20201103 0 70.38 72.395 70.38 71.96 75700 71.96 up up correct
BLIN.US Bridgeline Digital Inc 20201103 0 2.26 2.28 2 2 90800 2 down down correct
BLKB.US Blackbaud Inc 20201103 0 49.49 49.87 48.5243 49.505 456225 49.505 up up correct
BLMN.US Bloomin' Brands Inc 20201103 0 14.48 14.68 14.28 14.49 1791717 14.49 up up correct
BLNK.US Blink Charging Co 20201103 0 8.37 9.19 8.35 9.15 3117481 9.15 up up correct
BLNKW.US BLNKW 20201103 0 4.24 5.1104 4.24 5.11 46439 5.11 up up correct
BLPH.US Bellerophon Therapeutics Inc 20201103 0 8.65 8.8183 8.25 8.45 22428 8.45 down down correct
BLRX.US BioLineRx Ltd 20201103 0 2.15 3.3 2.14 2.53 50232602 2.53 up up correct
BLSA.US BCLS Acquisition Corp 20201103 0 10.585 10.8 10.31 10.8 39600 10.8 up up correct
BLU.US BELLUS Health Inc 20201103 0 2.34 2.4 2.32 2.37 291239 2.37 up up correct
BLUCX.US Bluestone Community Development Fund 20201103 0 10.1 10.1 10.1 10.1 0 9.8344
BLUE.US bluebird bio Inc 20201103 0 53.1336 55.2726 53.1336 54.5229 798055 35.3128 up up correct
BMRA.US Biomerica Inc 20201103 0 5.41 5.67 5.38 5.66 79398 5.66 up up correct
BMRC.US Bank of Marin Bancorp 20201103 0 30.95 31.97 30.94 31.7 27015 30.6476 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20201103 0 72.83 74 71.65 72.61 2075655 72.61 down down correct
BMTC.US Bryn Mawr Bank Corporation 20201103 0 27.61 28.1 27.5001 27.8 95386 27.0445 up down incorrect
BNFT.US Benefitfocus Inc 20201103 0 10.09 10.53 10 10.44 340800 10.44 up up correct
BNGO.US Bionano Genomics Inc 20201103 0 0.5046 0.5199 0.4962 0.5069 2575029 0.5069 up up correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20201103 0 0.176 0.18 0.168 0.168 117779 0.168 down down correct
BNR.US Burning Rock Biotech Limited 20201103 0 29.63 30.31 26.51 26.69 134506 26.69 down down correct
BNSO.US Bonso Electronics International Inc 20201103 0 4.42 4.45 4.35 4.44 1334 4.44 up up correct
BNTC.US Benitec Biopharma Inc 20201103 0 2.6 2.71 2.55 2.71 77565 2.71 up up correct
BNTX.US BioNTech SE 20201103 0 84.91 88.2 84.85 87.22 1082600 87.22 up up correct
BOCH.US Bank of Commerce Holdings 20201103 0 8.3 9.03 8.3 8.94 32808 8.7691 up up correct
BOKF.US BOK Financial Corporation 20201103 0 61.02 62.22 60.6304 61.75 236506 59.8909 up up correct
BOMN.US Boston Omaha Corporation 20201103 0 16.15 16.34 15.99 16.21 65400 16.21 up up correct
BOOM.US DMC Global Inc 20201103 0 36.68 37.5 35.812 36.29 93076 36.29 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20201103 0 2.55 2.56 2.4 2.48 7300 2.48 down down correct
BOTJ.US Bank of the James Financial Group Inc 20201103 0 10.34 10.35 10.34 10.35 444 9.1936 up up correct
BOXL.US Boxlight Corporation 20201103 0 1.33 1.38 1.31 1.37 1147700 1.37 up down incorrect
BPMC.US Blueprint Medicines Corporation 20201103 0 99.69 101.8 94.72 96.53 723429 96.53 down down correct
BPOP.US Popular Inc 20201103 0 44.9 46.18 44.4789 45.9 962387 44.5123 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20201103 0 25.75 25.75 25.5 25.55 5791 23.9615 down down correct
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20201103 0 26.57 26.57 26.4 26.5 1590 25.3852 down down correct
BPRN.US The Bank of Princeton 20201103 0 20.25 21 20.25 21 12963 20.4524 up up correct
BPTH.US Bio 20201103 0 3.31 3.55 3.3 3.37 264820 3.37 up up correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20201103 0 14 14.62 14 14.48 1108200 13.7765 up up correct
BPYPN.US Brookfield Property Partners L.P 20201103 0 19.39 19.57 19 19 20900 17.5988 down down correct
BPYPO.US Brookfield Property Partners L.P 20201103 0 20.15 20.5 19.95 19.96 28400 18.4292 down down correct
BPYPP.US Brookfield Property Partners L.P 20201103 0 20.99 21.12 20.65 20.69 11200 19.0906 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20201103 0 0.79 0.81 0.77 0.81 1294843 0.81 up up correct
BRID.US Bridgford Foods Corporation 20201103 0 18.45 18.65 18.23 18.5 4000 18.5 up up correct
BRKL.US Brookline Bancorp Inc 20201103 0 10.07 10.23 10.03 10.15 398254 9.7408 up up correct
BRKR.US Bruker Corporation 20201103 0 43.5 44.35 42.07 43.98 1138091 43.8507 up down incorrect
BRKS.US Brooks Automation Inc 20201103 0 49.53 51.78 49.14 51.6 437501 51.3537 up up correct
BRLIU.US Brilliant Acquisition Corporation 20201103 0 10.15 10.15 10.15 10.15 0 10.15
BRLIW.US Brilliant Acquisition Corporation 20201103 0 0.2 0.2 0.2 0.2 500 0.2
BROG.US Brooge Energy Limited 20201103 0 8.88 9.33 8.88 8.9 2300 8.9 up down incorrect
BROGW.US Brooge Energy Limited 20201103 0 0.46 0.46 0.46 0.46 306 0.46
BRP.US BRP Group Inc 20201103 0 26.34 27.06 25.98 26.95 161700 26.95 up up correct
BRQS.US Borqs Technologies Inc 20201103 0 0.948 0.96 0.93 0.9401 303479 0.9401 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20201103 0 0.0314 0.0374 0.0284 0.0339 59763180 135.6 up up correct
BRY.US Berry Corporation 20201103 0 2.89 2.9614 2.73 2.84 141448 2.759 down down correct
BSBK.US Bogota Financial Corp 20201103 0 7.98 8.05 7.97 8.05 35055 8.05 up up correct
BSET.US Bassett Furniture Industries Incorporated 20201103 0 15.23 15.47 14.92 15.33 78589 14.662 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20201103 0 2.05 2.05 2.05 2.05 0 2.05
BSGM.US BioSig Technologies Inc 20201103 0 3.04 3.24 3.01 3.14 356000 3.14 up down incorrect
BSQR.US BSQUARE Corporation 20201103 0 1.15 1.18 1.1 1.1 44300 1.1 down up incorrect
BSRR.US Sierra Bancorp 20201103 0 20.5 20.9999 20.3901 20.85 94906 20.1326 up up correct
BSVN.US Bank7 Corp 20201103 0 9.64 9.67 9.42 9.45 16886 9.1612 down up incorrect
BSY.US Bentley Systems Incorporated 20201103 0 35.81 36.86 35.25 35.96 91875 35.8468 up up correct
BTAI.US BioXcel Therapeutics Inc 20201103 0 47.23 51.745 46.57 50.71 632500 50.71 up up correct
BTAQ.US Burgundy Technology Acquisition Corporation 20201103 0 9.7 9.7 9.7 9.7 21800 9.7
BTAQU.US Burgundy Technology Acquisition Corporation 20201103 0 9.95 10 9.95 9.97 72300 9.97 up down incorrect
BTAQW.US Burgundy Technology Acquisition Corporation 20201103 0 0.63 0.63 0.5999 0.6 19300 0.6 down up incorrect
BTB.US Bit Brother Limited 20201103 0 1.63 1.64 1.6 1.615 98900 1.615 down down correct
BTBT.US Bit Digital Inc 20201103 0 3.8 3.98 3.8 3.9 13382 3.9 up up correct
BTCS.US BTCS Inc. Common Stock 20201103 0 0.175 0.2 0.175 0.1849 142636 1.849 up down incorrect
BTCY.US Biotricity Inc. Common Stock 20201103 0 0.89 0.89 0.806 0.85 57000 0.85 down up incorrect
BTRS.US BTRS Holdings Inc 20201103 0 10.56 11.6 10.36 11.2 790758 11.2 up down incorrect
BTRSW.US BTRS Holdings Inc 20201103 0 2.1 2.35 2.09 2.15 20687 2.15 up down incorrect
BTWNU.US Bridgetown Holdings Limited 20201103 0 10.03 10.08 10.03 10.07 117000 10.07 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20201103 0 1.86 2.06 1.78 1.81 657172 3.62 down down correct
BUSE.US First Busey Corporation 20201103 0 18.41 18.93 18.41 18.86 288225 18.1647 up up correct
BVXV.US BiondVax Pharmaceuticals Ltd 20201103 0 2.67 3 2.605 2.84 984900 2.84 up up correct
BWAY.US BrainsWay Ltd 20201103 0 5.81 5.81 5.67 5.67 3000 5.67 down down correct
BWB.US Bridgewater Bancshares Inc 20201103 0 11.71 11.75 11.13 11.19 56400 11.19 down down correct
BWEN.US Broadwind Inc 20201103 0 4.02 4.1 3.94 4.1 115300 4.1 up up correct
BWFG.US Bankwell Financial Group Inc 20201103 0 16.95 17.69 16.375 16.9 19265 16.3745 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20201103 0 29.99 29.99 28.87 29.76 47800 27.9948 down down correct
BXRX.US Baudax Bio Inc 20201103 0 1.15 1.18 1.11 1.16 715709 1.16 up up correct
BYFC.US Broadway Financial Corporation 20201103 0 1.65 1.73 1.62 1.67 546141 1.67 up down incorrect
BYND.US Beyond Meat Inc 20201103 0 146.26 150.76 145.71 146.35 2145117 146.35 up up correct
BYRN.US Byrna Technologies Inc 20201103 0 15 15 14.1 14.9 8757 14.9 down down correct
BYSI.US BeyondSpring Inc 20201103 0 13.81 14.69 13.66 14.5 87600 14.5 up up correct
BZUN.US Baozun Inc 20201103 0 37.89 37.89 36 36.49 861713 36.49 down down correct
CAAS.US China Automotive Systems Inc 20201103 0 2.95 3.01 2.88 2.96 18679 2.96 up up correct
CABA.US Cabaletta Bio Inc 20201103 0 11.72 12.45 11.72 12.32 38600 12.32 up up correct
CAC.US Camden National Corporation 20201103 0 33.2 33.79 33.1587 33.72 66631 32.673 up down incorrect
CACC.US Credit Acceptance Corporation 20201103 0 309.87 315.45 300 301.7 196246 301.7 down down correct
CADCX.US CADCX 20201103 0 23.87 23.87 23.87 23.87 0 22.5844
CADE.US PA 20201103 0 26.26 26.3718 26.229 26.25 11147 24.6046 down down correct
CADEX.US CADEX 20201103 0 23.93 23.93 23.93 23.93 0 22.7516
CADFX.US CION Ares Diversified Credit Fund W 20201103 0 24.11 24.11 24.11 24.11 0 22.8255
CADSX.US CADSX 20201103 0 24.04 24.04 24.04 24.04 0 22.7531
CADUX.US CADUX 20201103 0 24.07 24.07 24.07 24.07 0 22.7856
CADWX.US CADWX 20201103 0 23.98 23.98 23.98 23.98 0 22.6946
CAKE.US The Cheesecake Factory Incorporated 20201103 0 30.25 31.05 30.04 30.85 707504 30.85 up up correct
CALA.US Calithera Biosciences Inc 20201103 0 3.58 3.63 3.4 3.53 338800 3.53 down down correct
CALB.US California BanCorp 20201103 0 13.65 13.7 13.53 13.55 33000 13.55 down down correct
CALM.US Cal 20201103 0 38.37 38.9 37.87 38.01 267243 37.9758 down down correct
CALT.US Calliditas Therapeutics AB (publ) 20201103 0 24.23 24.5 23.97 24.23 7200 24.23
CAMP.US CalAmp Corp 20201103 0 7.17 7.69 7.17 7.65 226885 7.65 up up correct
CAMT.US Camtek Ltd 20201103 0 17.76 18.27 17.76 18.12 98100 18.12 up up correct
CAN.US Canaan Inc 20201103 0 2.11 2.19 2.07 2.16 2601800 2.16 up up correct
CAPR.US Capricor Therapeutics Inc 20201103 0 4 4.1382 3.92 4.11 399653 4.11 up up correct
CAR.US Avis Budget Group Inc 20201103 0 31.27 31.9 30.56 30.57 1974836 30.57 down down correct
CARA.US Cara Therapeutics Inc 20201103 0 12.93 13.37 12.83 13.17 310878 13.17 up up correct
CARE.US Carter Bankshares Inc 20201103 0 7.19 7.48 7.09 7.46 77600 7.46 up up correct
CARG.US CarGurus Inc 20201103 0 20.88 21.64 20.81 21.25 2059700 21.25 up up correct
CARV.US Carver Bancorp Inc 20201103 0 6.88 7.0884 6.62 6.96 291703 6.96 up up correct
CASA.US Casa Systems Inc 20201103 0 4.23 4.4 4.22 4.32 248400 4.32 up up correct
CASH.US Meta Financial Group Inc 20201103 0 30 30 29.06 29.4 217073 29.2438 down up incorrect
CASI.US CASI Pharmaceuticals Inc 20201103 0 2.06 2.16 1.95 2.01 310900 2.01 down down correct
CASS.US Cass Information Systems Inc 20201103 0 42.14 44.24 41.795 43.86 84692 42.5146 up up correct
CASY.US Casey's General Stores Inc 20201103 0 169.57 175.51 169.33 174.6 164432 173.4085 up up correct
CATB.US Catabasis Pharmaceuticals Inc 20201103 0 1.36 1.43 1.31 1.34 2151406 8.04 down down correct
CATC.US Cambridge Bancorp 20201103 0 63.2 66 63.2 65.75 22953 63.4269 up up correct
CATY.US Cathay General Bancorp 20201103 0 24.8 25.43 24.68 25.29 470096 24.4522 up up correct
CBAN.US Colony Bankcorp Inc 20201103 0 12.86 12.9 12.4118 12.9 11279 12.5813 up up correct
CBAT.US CBAK Energy Technology Inc 20201103 0 2.49 2.6327 2.47 2.6 1239655 2.6 up up correct
CBAY.US CymaBay Therapeutics Inc 20201103 0 8.24 8.42 8.06 8.33 664664 8.33 up up correct
CBFV.US CB Financial Services Inc 20201103 0 20.7 21.64 20.58 21.64 8295 20.4897 up up correct
CBIO.US Catalyst Biosciences Inc 20201103 0 5.59 5.79 5.33 5.46 138105 5.46 down down correct
CBLI.US Cleveland BioLabs Inc 20201103 0 2.6 2.91 2.59 2.82 642163 2.82 up up correct
CBMB.US CBM Bancorp Inc 20201103 0 12.436 12.49 12.398 12.4897 2574 11.6905 up up correct
CBNK.US Capital Bancorp Inc 20201103 0 11.12 11.5 11 11.12 56808 11.0752
CBOE.US Cboe Global Markets Inc 20201103 0 85 86.81 84.6 86.74 1033655 85.3272 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20201103 0 116.37 117.16 114.19 115.04 332516 113.1421 down down correct
CBSH.US Commerce Bancshares Inc 20201103 0 65.283 66.22 64.32 65.86 330167 58.6261 up down incorrect
CBTX.US CBTX Inc 20201103 0 19.68 19.95 19.275 19.9 31147 19.5514 up up correct
CCAC.US WT 20201103 0 1.01 1.1 1 1.04 1118 1.04 up up correct
CCAP.US Crescent Capital BDC Inc 20201103 0 13.157 13.38 13.157 13.31 6900 12.0837 up up correct
CCB.US Coastal Financial Corporation 20201103 0 16 17.47 15.69 17.18 43500 17.18 up up correct
CCBG.US Capital City Bank Group Inc 20201103 0 22.2 22.65 22.04 22.65 20985 21.9751 up up correct
CCCC.US C4 Therapeutics Inc 20201103 0 24.8 26.32 24.3 26.02 885500 26.02 up down incorrect
CCD.US Calamos Dynamic Convertible and Income Fund 20201103 0 22.55 23.2 22.52 23.04 77414 21.146 up up correct
CCEL.US Cryo 20201103 0 6.76 6.99 6.45 6.85 27100 6.85 up down incorrect
CCEP.US Coca 20201103 0 36.88 37.18 35.55 35.74 1521042 33.814 down down correct
CCLFX.US CCLFX 20201103 0 10.47 10.47 10.47 10.47 0 9.4848
CCLP.US CSI Compressco LP 20201103 0 0.84 0.84 0.7651 0.7651 83437 0.7498 down down correct
CCMP.US CMC Materials Inc 20201103 0 149.09 153.49 147.64 152.89 188003 150.6054 up up correct
CCNC.US Code Chain New Continent Limited 20201103 0 1.71 1.9 1.71 1.83 82132 1.83 up up correct
CCNE.US CNB Financial Corporation 20201103 0 18.89 19.28 18.57 19.1 32408 18.4255 up down incorrect
CCNEP.US CNB Financial Corporation 20201103 0 25.55 25.55 25.55 25.55 600 23.5002
CCOI.US Cogent Communications Holdings Inc 20201103 0 55.91 58.25 55.91 57.88 474942 54.6757 up down incorrect
CCRN.US Cross Country Healthcare Inc 20201103 0 8.02 8.42 7.99 8.26 334068 8.26 up up correct
CCXI.US ChemoCentryx Inc 20201103 0 48.52 49.08 46.82 48.27 701767 48.27 down down correct
CD.US Chindata Group Holdings Limited 20201103 0 13.92 14.1 13.66 14.1 204950 14.1 up up correct
CDAK.US Codiak BioSciences Inc 20201103 0 8.98 9.005 8.45 8.45 207500 8.45 down down correct
CDEV.US Centennial Resource Development Inc 20201103 0 0.65 0.71 0.64 0.667 4299100 0.667 up down incorrect
CDK.US CDK Global Inc 20201103 0 46 46.93 45.2 46.43 1242814 45.6671 up up correct
CDLX.US Cardlytics Inc 20201103 0 84 84 74.12 75.97 850200 75.97 down down correct
CDMO.US Avid Bioservices Inc 20201103 0 7.15 7.98 7 7.95 1079400 7.95 up down incorrect
CDNA.US CareDx Inc 20201103 0 48.7 49.84 47.63 49.44 425703 49.44 up up correct
CDNS.US Cadence Design Systems Inc 20201103 0 111.55 114.16 111.09 113.59 1477636 113.59 up up correct
CDTX.US Cidara Therapeutics Inc 20201103 0 2.5 2.54 2.44 2.44 699300 2.44 down down correct
CDW.US CDW Corporation 20201103 0 130.05 131.81 127.66 130.72 676921 129.0873 up up correct
CDXC.US ChromaDex Corporation 20201103 0 4.45 4.73 4.45 4.71 198394 4.71 up up correct
CDXS.US Codexis Inc 20201103 0 13.13 13.68 13.11 13.56 277000 13.56 up down incorrect
CDZI.US Cadiz Inc 20201103 0 9.52 9.66 9.45 9.56 96960 9.56 up up correct
CECE.US CECO Environmental Corp 20201103 0 7.2 7.24 6.71 6.76 192310 6.76 down down correct
CEDAX.US CEDAX 20201103 0 24 24 24 24 0 23.6083
CEDIX.US Destra International & Event 20201103 0 24 24 24 24 0 23.1364
CEDLX.US CEDLX 20201103 0 23.99 23.99 23.99 23.99 0 23.6277
CEDTX.US CEDTX 20201103 0 23.97 23.97 23.97 23.97 0 23.6319
CELC.US Celcuity Inc 20201103 0 5.314 5.7 5.21 5.36 2600 5.36 up down incorrect
CELH.US Celsius Holdings Inc 20201103 0 20.66 22.46 20.6 22.09 904856 22.09 up down incorrect
CELU.US Celularity Inc 20201103 0 10.29 10.32 10.205 10.27 60500 10.27 down down correct
CEMI.US Chembio Diagnostics Inc 20201103 0 4.64 4.7 4.46 4.57 1141100 4.57 down down correct
CENT.US Central Garden & Pet Company 20201103 0 40.11 40.58 39.65 40.3 53400 40.3 up up correct
CENTA.US Central Garden & Pet Company 20201103 0 36.3 36.74 35.86 36.54 126634 36.54 up up correct
CENX.US Century Aluminum Company 20201103 0 6.85 7.29 6.82 7.24 994441 7.24 up up correct
CERC.US Cerecor Inc 20201103 0 2.01 2.1 2.01 2.1 160222 2.1 up up correct
CERE.US Cerevel Therapeutics Holdings Inc 20201103 0 10.31 10.31 10 10.1 41344 10.1 down down correct
CERN.US Cerner Corporation 20201103 0 72.57 73.47 72.31 72.45 1253902 71.3988 down down correct
CERS.US Cerus Corporation 20201103 0 5.42 5.6 5.37 5.53 1329453 5.53 up up correct
CETX.US Cemtrex Inc 20201103 0 1.19 1.19 1.09 1.12 1807985 1.12 down down correct
CETXP.US Cemtrex Inc 20201103 0 2.35 2.69 2.17 2.17 2123 1.9683 down down correct
CETXW.US Cemtrex Inc. Series 1 Warrant 20201103 0 0.0576 0.072 0.0576 0.0719 12073 0.0719 up up correct
CEVA.US CEVA Inc 20201103 0 40.49 41.245 40.28 41.05 98809 41.05 up down incorrect
CFB.US CrossFirst Bankshares Inc 20201103 0 9.08 9.09 8.63 8.92 116418 8.92 down down correct
CFBK.US CF Bankshares Inc 20201103 0 13.83 14.2156 13.83 13.99 2142 13.8648 up up correct
CFFI.US C&F Financial Corporation 20201103 0 32.14 32.85 32.12 32.65 6685 31.3329 up up correct
CFFN.US Capitol Federal Financial Inc 20201103 0 11.75 11.9 11.48 11.52 908177 10.7922 down up incorrect
CFMS.US Conformis Inc 20201103 0 0.65 0.689 0.65 0.68 259800 0.68 up up correct
CFRX.US ContraFect Corporation 20201103 0 5.31 5.365 4.95 5.19 155800 5.19 down down correct
CG.US The Carlyle Group Inc 20201103 0 25.87 26.07 25.25 25.34 1141423 24.5679 down down correct
CGBD.US TCG BDC Inc 20201103 0 8.46 8.6 8.35 8.49 222280 7.563 up down incorrect
CGC.US Canopy Growth Corporation 20201103 0 21.08 21.13 19.57 20.46 13376300 20.46 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20201103 0 23.03 23.03 23.03 23.03 0 21.9737
CGEN.US Compugen Ltd 20201103 0 12.67 13.17 12.47 13.07 1050811 13.07 up up correct
CGNX.US Cognex Corporation 20201103 0 69.81 70.68 68 70.16 1054966 68.0568 up up correct
CGO.US Calamos Global Total Return Fund 20201103 0 11.82 12.0282 11.82 12 17701 10.9641 up up correct
CGRN.US Capstone Green Energy Corporation 20201103 0 5 5.3099 4.95 5.12 94023 5.12 up up correct
CHCI.US Comstock Holding Companies Inc 20201103 0 2.46 2.56 2.4269 2.5 15738 2.5 up up correct
CHCO.US City Holding Company 20201103 0 62.45 63.07 61.67 62.37 50094 60.4751 down down correct
CHDN.US Churchill Downs Incorporated 20201103 0 156.7 164.46 156.7 163.59 212461 162.5252 up down incorrect
CHEF.US The Chefs' Warehouse Inc 20201103 0 13.8 13.9 13.28 13.52 542539 13.52 down down correct
CHEK.US Check 20201103 0 0.28 0.29 0.2656 0.27 783823 0.27 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20201103 0 10.98 11.19 10.98 11.12 174441 10.187 up up correct
CHKP.US Check Point Software Technologies Ltd 20201103 0 116.86 119.27 116.5729 118.3 960926 118.3 up up correct
CHMG.US Chemung Financial Corporation 20201103 0 33.56 36.83 33.56 36.83 12319 35.5843 up up correct
CHNG.US Change Healthcare Inc 20201103 0 14.66 14.825 14.54 14.61 2677500 14.61 down down correct
CHNGU.US Change Healthcare Inc 20201103 0 53.77 53.77 53.47 53.72 1200 50.979 down down correct
CHNR.US China Natural Resources Inc 20201103 0 1.14 1.21 1.14 1.2 114361 1.2 up up correct
CHPM.US CHP Merger Corp 20201103 0 10.02 10.18 10 10.18 1400 10.18 up up correct
CHPMU.US CHP Merger Corp 20201103 0 10.52 10.52 10.52 10.52 0 10.52
CHPMW.US CHP Merger Corp 20201103 0 0.9999 1.0498 0.9999 1.0498 2045 1.0498 up up correct
CHRS.US Coherus BioSciences Inc 20201103 0 16.84 17.225 16.62 17.08 1068497 17.08 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20201103 0 88.5 89.6 87.53 89.22 1352306 86.7926 up up correct
CHSCL.US CHS Inc 20201103 0 28.28 28.5 28.28 28.5 17965 26.299 up up correct
CHSCM.US CHS Inc 20201103 0 26.7 27.15 26.7 26.91 12554 24.9502 up up correct
CHSCN.US CHS Inc 20201103 0 27.45 27.94 27.45 27.8 18570 25.6788 up up correct
CHSCO.US CHS Inc 20201103 0 28.16 28.23 27.9503 28.23 11529 25.9011 up up correct
CHSCP.US CHS Inc 20201103 0 29.15 29.25 28.8528 29.25 6216 26.9445 up up correct
CHTR.US Charter Communications Inc 20201103 0 596 602.59 591.73 591.99 1172910 591.99 down down correct
CHUY.US Chuy's Holdings Inc 20201103 0 21.23 21.52 20.66 20.89 274035 20.89 down down correct
CHW.US Calamos Global Dynamic Income Fund 20201103 0 7.91 8.06 7.91 8.03 148783 7.2914 up up correct
CHX.US ChampionX Corporation 20201103 0 9.59 9.69 9.01 9.17 2040000 9.17 down down correct
CHY.US Calamos Convertible and High Income Fund 20201103 0 11.58 11.89 11.58 11.85 139171 10.8531 up up correct
CIDM.US Cinedigm Corp 20201103 0 0.48 0.485 0.468 0.4764 2237056 0.4764 down down correct
CIGI.US Colliers International Group Inc 20201103 0 73.34 73.91 71.685 72.77 42896 72.6977 down up incorrect
CIH.US China Index Holdings Limited 20201103 0 1.32 1.4 1.309 1.36 133500 1.36 up up correct
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20201103 0 0.0072 0.0072 0.0072 0.0072 0 0.0072
CINF.US Cincinnati Financial Corporation 20201103 0 73.86 74.94 73.29 73.69 666413 71.5561 down down correct
CIVB.US Civista Bancshares Inc 20201103 0 15.26 15.62 15.25 15.52 43559 15.1679 up up correct
CIZN.US Citizens Holding Company 20201103 0 21.8 22.1416 21.4 21.97 9642 20.6613 up up correct
CJJD.US China Jo 20201103 0 0.9005 0.95 0.9 0.9296 65278 0.9296 up down incorrect
CKPT.US Checkpoint Therapeutics Inc 20201103 0 2.27 2.41 2.24 2.39 300500 2.39 up up correct
CLAR.US Clarus Corporation 20201103 0 15.94 16.48 15.7 16.34 87037 16.2427 up up correct
CLBK.US Columbia Financial Inc 20201103 0 12.92 13.14 12.7 13.05 226800 13.05 up up correct
CLBS.US Caladrius Biosciences Inc 20201103 0 1.54 1.6 1.5 1.59 72687 1.59 up up correct
CLDB.US Cortland Bancorp 20201103 0 15.45 15.45 15.15 15.15 1205 14.708 down up incorrect
CLDX.US Celldex Therapeutics Inc 20201103 0 16.43 16.43 15.6321 16.05 556756 16.05 down down correct
CLEU.US China Liberal Education Holdings Limited 20201103 0 5.93 5.97 5.578 5.578 1400 5.578 down up incorrect
CLFD.US Clearfield Inc 20201103 0 20.86 21.96 20.86 21.91 90301 21.91 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20201103 0 6.76 7.23 6.75 6.75 15400 6.75 down down correct
CLIR.US ClearSign Technologies Corporation 20201103 0 2.26 2.37 2.2456 2.35 32375 2.35 up down incorrect
CLLS.US Cellectis S.A 20201103 0 16.53 16.68 15.8 15.89 187636 15.89 down up incorrect
CLMT.US Calumet Specialty Products Partners L.P 20201103 0 3.55 3.65 3.5101 3.59 140095 3.59 up up correct
CLNE.US Clean Energy Fuels Corp 20201103 0 2.5 2.585 2.48 2.5 814579 2.5
CLNN.US Clene Inc 20201103 0 10.77 10.84 10.77 10.84 204 10.84 up up correct
CLOV.US Clover Health Investments Corp 20201103 0 9.97 10 9.94 9.99 680177 9.99 up up correct
CLPS.US CLPS Incorporation 20201103 0 3.05 3.1344 3.02 3.02 53989 3.02 down up incorrect
CLPT.US ClearPoint Neuro Inc 20201103 0 6.8 6.87 6.56 6.64 48300 6.64 down down correct
CLRB.US Cellectar Biosciences Inc 20201103 0 1.11 1.14 1.09 1.12 151716 1.12 up up correct
CLRO.US ClearOne Inc 20201103 0 1.64 1.75 1.64 1.72 24300 1.72 up up correct
CLSD.US Clearside Biomedical Inc 20201103 0 1.39 1.41 1.35 1.35 36400 1.35 down down correct
CLSK.US CleanSpark Inc 20201103 0 7.92 8.74 7.7922 8.63 1266131 8.63 up up correct
CLSN.US Celsion Corporation 20201103 0 0.45 0.5199 0.45 0.4852 1005559 0.4852 up up correct
CLVS.US Clovis Oncology Inc 20201103 0 4.95 5.195 4.87 5.14 3041624 5.14 up up correct
CLWT.US Euro Tech Holdings Company Limited 20201103 0 1.644 1.6799 1.617 1.6775 10713 1.5883 up down incorrect
CLXT.US Calyxt Inc 20201103 0 3.4 3.47 3.28 3.43 65900 3.43 up down incorrect
CMBM.US Cambium Networks Corporation 20201103 0 21.39 22.13 20.69 20.83 127500 20.83 down down correct
CMCO.US Columbus McKinnon Corporation 20201103 0 35.13 36.05 34.84 35.71 102072 35.467 up up correct
CMCSA.US Comcast Corporation 20201103 0 41.95 42.98 41.7521 42.62 20761580 41.8665 up up correct
CMCT.US CIM Commercial Trust Corporation 20201103 0 8.1 8.2 7.91 8.2 15645 7.8655 up up correct
CME.US CME Group Inc 20201103 0 154.81 156.21 153.22 153.48 1770506 146.0235 down down correct
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20201103 0 11.8 12.01 11.63 11.77 1335800 11.77 down down correct
CMII.US CM Life Sciences II Inc 20201103 0 0.03 0.03 0.03 0.03 0 0.03
CMLS.US Cumulus Media Inc 20201103 0 5.11 5.27 5.09 5.14 22800 5.14 up up correct
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20201103 0 0.11 0.11 0.11 0.11 0 0.11
CMMB.US Chemomab Therapeutics Ltd 20201103 0 19.2 20.48 19.2 19.4768 2754 19.4768 up up correct
CMPI.US Checkmate Pharmaceuticals Inc 20201103 0 11.982 12.61 11.82 12.38 10000 12.38 up up correct
CMPR.US Cimpress plc 20201103 0 79.77 83.23 78.51 82.22 84713 82.22 up up correct
CMPS.US COMPASS Pathways plc 20201103 0 33 34 32.5 32.99 465076 32.99 down down correct
CMRX.US Chimerix Inc 20201103 0 2.66 2.82 2.5912 2.82 278724 2.82 up up correct
CMTL.US Comtech Telecommunications Corp 20201103 0 15.01 15.6399 14.82 15.55 125726 15.2811 up up correct
CNBKA.US Century Bancorp Inc 20201103 0 73.62 75.15 73.5 74.59 11306 74.0622 up up correct
CNCE.US Concert Pharmaceuticals Inc 20201103 0 9.94 9.94 8.76 9.48 265400 9.48 down down correct
CNDT.US Conduent Incorporated 20201103 0 3.78 3.82 3.65 3.8 1489500 3.8 up down incorrect
CNET.US ZW Data Action Technologies Inc 20201103 0 1.39 1.4327 1.38 1.41 86941 1.41 up up correct
CNFR.US Conifer Holdings Inc 20201103 0 2.611 2.73 2.611 2.73 1700 2.73 up up correct
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20201103 0 20.705 21.29 20.705 21.29 1600 19.4896 up up correct
CNNB.US Cincinnati Bancorp Inc 20201103 0 9.514 9.514 9.5 9.5 5300 9.5 down down correct
CNOB.US ConnectOne Bancorp Inc 20201103 0 16.54 16.65 16.22 16.34 123284 16.0055 down down correct
CNRLX.US CNRLX 20201103 0 11.55 11.55 11.55 11.55 0 11.55
CNROX.US CNROX 20201103 0 9.47 9.47 9.47 9.47 0 8.4913
CNSL.US Consolidated Communications Holdings Inc 20201103 0 4.7 4.93 4.625 4.73 580447 4.73 up up correct
CNSP.US CNS Pharmaceuticals Inc 20201103 0 1.755 1.755 1.666 1.7 5500 1.7 down down correct
CNTG.US Centogene N.V 20201103 0 11.08 11.51 11 11.19 164300 11.19 up down incorrect
CNTX.US Context Therapeutics Inc. Common Stock 20201103 0 210 226 210 226 38100 226 up up correct
CNTY.US Century Casinos Inc 20201103 0 4.94 5.09 4.85 5.03 252323 5.03 up down incorrect
CNXN.US PC Connection Inc 20201103 0 46.9 47.87 46.69 47.62 49980 46.3732 up up correct
COCP.US Cocrystal Pharma Inc 20201103 0 0.82 0.82 0.7899 0.8 375925 0.8 down down correct
CODA.US Coda Octopus Group Inc 20201103 0 5.229 5.4 5.19 5.36 4793 5.36 up up correct
CODX.US Co 20201103 0 13.53 14.15 13.35 14.02 913969 14.02 up up correct
COFS.US ChoiceOne Financial Services Inc 20201103 0 29.99 30.05 29.575 30.05 17601 28.7806 up up correct
COGT.US Cogent Biosciences Inc 20201103 0 2.78 2.98 2.65 2.7 767834 10.8 down up incorrect
COHR.US Coherent Inc 20201103 0 122.78 126.99 122.44 123.87 193854 123.87 up down incorrect
COHU.US Cohu Inc 20201103 0 22.85 23.8 22.51 22.96 435094 22.96 up up correct
COKE.US Coca 20201103 0 228.67 234.9965 228.67 232.01 34799 231.3116 up up correct
COLB.US Columbia Banking System Inc 20201103 0 30.4 30.96 30 30.67 365745 29.5173 up up correct
COLL.US Collegium Pharmaceutical Inc 20201103 0 18.43 18.79 18.29 18.65 217230 18.65 up down incorrect
COLM.US Columbia Sportswear Company 20201103 0 76.48 79.65 75.105 79.2 660861 78.412 up up correct
COMM.US CommScope Holding Company Inc 20201103 0 9.24 9.62 9.1573 9.53 2937590 9.4579 up up correct
COMS.US COMSovereign Holding Corp 20201103 0 2.27 2.27 2.25 2.25 1515 6.75 down down correct
CONE.US CyrusOne Inc 20201103 0 71.69 72.16 70.77 71.71 883845 69.7063 up up correct
CONN.US Conn's Inc 20201103 0 9.46 9.84 9.45 9.76 174420 9.76 up up correct
CONXU.US CONX Corp 20201103 0 9.98 9.98 9.91 9.92 1374200 9.92 down down correct
COOP.US Mr. Cooper Group Inc 20201103 0 22.19 22.5 21.75 22.09 712500 22.09 down down correct
CORE.US Core 20201103 0 28.64 29.45 28.49 29.25 167533 28.8763 up up correct
CORT.US Corcept Therapeutics Incorporated 20201103 0 17.52 17.98 17.325 17.8 884239 17.8 up up correct
COST.US Costco Wholesale Corporation 20201103 0 368.94 374.8 367.89 371.96 2013103 359.7207 up down incorrect
COUP.US Coupa Software Incorporated 20201103 0 248.49 258.43 244.73 255.55 2039218 255.55 up up correct
COWN.US Cowen Inc 20201103 0 21.64 22 21.35 21.67 560692 21.377 up up correct
COWNL.US Cowen Group Inc 20201103 0 26.9 27.4559 26.9 27.4 14430 25.0589 up up correct
CPHC.US Canterbury Park Holding Corporation 20201103 0 11.99 12.22 11.77 12.19 1600 12.19 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20201103 0 2.97 2.99 2.92 2.95 5400 2.95 down up incorrect
CPLP.US Capital Product Partners L.P 20201103 0 7.4 7.457 7.17 7.29 68151 7.0431 down down correct
CPRDX.US CPRDX 20201103 0 9.89 9.89 9.89 9.89 0 9.374
CPREX.US CPREX 20201103 0 9.89 9.89 9.89 9.89 0 9.3537
CPRSX.US CPRSX 20201103 0 9.9 9.9 9.9 9.9 0 9.4494
CPRT.US Copart Inc 20201103 0 114.83 118.77 114.33 116.38 1395608 116.38 up up correct
CPRTX.US CPRTX 20201103 0 9.88 9.88 9.88 9.88 0 9.4249
CPRX.US Catalyst Pharmaceuticals Inc 20201103 0 3 3.13 2.97 3.1 1249340 3.1 up up correct
CPSH.US CPS Technologies Corporation 20201103 0 1.4 1.44 1.36 1.42 61568 1.42 up down incorrect
CPSI.US Computer Programs and Systems Inc 20201103 0 27.52 28.02 27.38 27.95 143500 27.95 up up correct
CPSS.US Consumer Portfolio Services Inc 20201103 0 3.74 3.86 3.73 3.83 45800 3.83 up up correct
CPTAG.US Capitala Finance Corp 20201103 0 22.38 22.6 22.25 22.55 3511 20.9703 up up correct
CPTAL.US Capitala Finance Corp 20201103 0 21.93 22.5 21.93 22.15 21659 20.5228 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20201103 0 14.46 14.81 14.46 14.63 70000 13.3111 up up correct
CRAI.US CRA International Inc 20201103 0 42.51 44.58 42.37 44.32 28219 43.4981 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20201103 0 1.03 1.09 1.01 1.07 2824300 1.07 up up correct
CRDF.US Cardiff Oncology Inc 20201103 0 15.831 16.84 15.57 16.61 667229 16.61 up up correct
CRDFX.US CRDFX 20201103 0 23.03 23.03 23.03 23.03 0 21.9749
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20201103 0 23.03 23.03 23.03 23.03 0 21.6155
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20201103 0 2.98 2.98 2.88 2.92 48460 2.92 down down correct
CRDLX.US CRDLX 20201103 0 23.02 23.02 23.02 23.02 0 21.9654
CRDTX.US Griffin Inst Access Credit Fund CL A 20201103 0 23.02 23.02 23.02 23.02 0 21.9649
CREDX.US CREDX 20201103 0 10.03 10.03 10.03 10.03 0 9.5899
CREG.US China Recycling Energy Corporation 20201103 0 2.98 3.06 2.88 2.97 95956 2.97 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20201103 0 3.41 3.95 3.41 3.7 297299 3.7 up down incorrect
CREX.US Creative Realities Inc 20201103 0 0.94 1.04 0.93 1.0238 151929 1.0238 up up correct
CREXW.US Creative Realities Inc. WT EXP 110922 20201103 0 0.17 0.17 0.17 0.17 285 0.17
CRIS.US Curis Inc 20201103 0 1.15 1.16 1.08 1.1 263830 1.1 down down correct
CRKN.US Crown ElectroKinetics Corp 20201103 0 1.4 1.4 1.4 1.4 10 1.4
CRMD.US CorMedix Inc 20201103 0 5.07 5.5 5.01 5.41 234796 5.41 up up correct
CRMT.US America's Car 20201103 0 91.52 94.42 91.07 93.78 52600 93.78 up up correct
CRNC.US Cerence Inc 20201103 0 57.08 59.453 55.57 59 364700 59 up up correct
CRNT.US Ceragon Networks Ltd 20201103 0 2.14 2.22 2.12 2.12 337900 2.12 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20201103 0 12.63 13.2 12.05 13.06 241600 13.06 up up correct
CRON.US Cronos Group Inc 20201103 0 6.01 6.13 5.76 6.04 5678100 6.04 up up correct
CROX.US Crocs Inc 20201103 0 54.75 56 53.92 55.15 1219289 55.15 up up correct
CRSP.US CRISPR Therapeutics AG 20201103 0 86.72 88 85 86.82 888500 86.82 up down incorrect
CRSR.US Corsair Gaming Inc 20201103 0 24.71 25.5 24.1 24.99 3147300 24.99 up up correct
CRTD.US Creatd Inc 20201103 0 2.44 2.79 2.4317 2.65 56354 2.65 up up correct
CRTO.US Criteo S.A 20201103 0 16.47 16.81 15.865 15.98 526881 15.98 down down correct
CRTX.US Cortexyme Inc 20201103 0 44.3 46.32 42 44.75 148100 44.75 up up correct
CRUS.US Cirrus Logic Inc 20201103 0 74.99 74.99 69.09 69.25 1864797 69.25 down down correct
CRVL.US CorVel Corporation 20201103 0 83.65 87.81 78.63 86.26 67600 86.26 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20201103 0 3.97 4.11 3.905 4.08 138700 4.08 up up correct
CRWD.US CrowdStrike Holdings Inc 20201103 0 125.71 127.47 123.83 126.86 2021397 126.86 up up correct
CRWS.US Crown Crafts Inc 20201103 0 5.77 5.89 5.75 5.89 14034 5.2153 up up correct
CSBR.US Champions Oncology Inc 20201103 0 8.58 8.73 8.51 8.73 17601 8.73 up up correct
CSCO.US Cisco Systems Inc 20201103 0 36.36 37.33 36.3 36.68 27342891 35.6372 up up correct
CSCW.US Color Star Technology Co. Ltd 20201103 0 0.53 0.5374 0.5002 0.5095 1288681 0.5095 down down correct
CSGP.US CoStar Group Inc 20201103 0 855.83 882.99 855.83 879.94 183081 87.994 up down incorrect
CSGS.US CSG Systems International Inc 20201103 0 38.89 39.99 38.69 39.78 286906 38.7442 up down incorrect
CSII.US Cardiovascular Systems Inc 20201103 0 35.63 37.21 34.97 35.33 385356 35.33 down down correct
CSIQ.US Canadian Solar Inc 20201103 0 37.2 38.15 36.472 36.73 1947689 36.73 down down correct
CSPI.US CSP Inc 20201103 0 7.79 7.79 7.49 7.64 2600 7.64 down up incorrect
CSQ.US Calamos Strategic Total Return Fund 20201103 0 13 13.3041 12.997 13.26 331835 12.1854 up up correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20201103 0 13.41 13.91 13.03 13.63 41300 13.63 up up correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20201103 0 25.023 25.023 25 25 400 22.2838 down down correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20201103 0 22.37 22.88 22.37 22.58 5830 20.4562 up up correct
CSTE.US Caesarstone Ltd 20201103 0 10.34 10.34 9.77 9.95 107295 9.627 down down correct
CSTL.US Castle Biosciences Inc 20201103 0 46.91 48.26 43.789 48 107200 48 up down incorrect
CSTR.US Capstar Financial Holdings Inc 20201103 0 10.82 11.32 10.4351 11.29 65142 11.1056 up up correct
CSWC.US Capital Southwest Corporation 20201103 0 14.3 14.85 14.3 14.75 109263 12.9543 up up correct
CSWI.US CSW Industrials Inc 20201103 0 89.9 93.145 89.9 92.5 163360 92.0683 up down incorrect
CSX.US CSX Corporation 20201103 0 82.63 84.79 82.23 84.22 5598437 27.682 up down incorrect
CTAS.US Cintas Corporation 20201103 0 324.47 332.04 324.47 330.02 293188 323.6716 up up correct
CTBI.US Community Trust Bancorp Inc 20201103 0 32.83 33 32.32 32.9 79604 31.3995 up up correct
CTG.US Computer Task Group Incorporated 20201103 0 5.671 5.815 5.63 5.76 15966 5.76 up up correct
CTHR.US Charles & Colvard Ltd 20201103 0 0.86 0.87 0.83 0.86 64900 0.86
CTIB.US Yunhong CTI Ltd 20201103 0 1.89 2.4162 1.89 2.12 944908 2.12 up up correct
CTIC.US CTI BioPharma Corp 20201103 0 3.34 3.6 3.22 3.31 355229 3.31 down down correct
CTLP.US Cantaloupe Inc 20201103 0 8.25 8.6 8.25 8.4 83474 8.4 up up correct
CTMX.US CytomX Therapeutics Inc 20201103 0 6.61 6.79 6.45 6.73 269900 6.73 up up correct
CTRE.US CareTrust REIT Inc 20201103 0 17.78 17.92 17.46 17.81 510124 16.9951 up up correct
CTRM.US Castor Maritime Inc 20201103 0 0.125 0.125 0.1178 0.122 333627 1.22 down down correct
CTRN.US Citi Trends Inc 20201103 0 27.11 27.75 26.73 27.7 112362 27.7 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20201103 0 71.92 72.94 71.41 71.94 2089612 70.8328 up up correct
CTSO.US Cytosorbents Corporation 20201103 0 8.13 8.745 8.05 8.62 451688 8.62 up up correct
CTXR.US Citius Pharmaceuticals Inc 20201103 0 1.01 1.02 0.97 0.98 316900 0.98 down down correct
CTXS.US Citrix Systems Inc 20201103 0 115.07 116.79 114.025 115.97 1362504 114.0389 up up correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20201103 0 3.8775 3.9706 3.8775 3.9602 15021 3.2372 up up correct
CUE.US Cue Biopharma Inc 20201103 0 11.5 11.51 10.96 11.3 305500 11.3 down down correct
CUEN.US Cuentas Inc 20201103 0 2.7 2.7 2.7 2.7 60 6.75
CURI.US CuriosityStream Inc 20201103 0 9.46 9.74 8.77 9.13 26569 9.13 down down correct
CURIW.US CuriosityStream Inc 20201103 0 1.2678 1.2678 1.12 1.1301 9746 1.1301 down up incorrect
CUTR.US Cutera Inc 20201103 0 19.9 20.93 19.645 20.44 85022 20.44 up down incorrect
CVAC.US CureVac N.V 20201103 0 48.41 49 47.5 48.58 427000 48.58 up up correct
CVBF.US CVB Financial Corp 20201103 0 18.1 18.51 18.07 18.27 461381 17.6458 up up correct
CVCO.US Cavco Industries Inc 20201103 0 189.04 193.14 184.22 193.14 54300 193.14 up up correct
CVCY.US Central Valley Community Bancorp 20201103 0 13.28 13.41 13.01 13.34 22949 12.9316 up up correct
CVET.US Covetrus Inc 20201103 0 26.11 26.97 26.07 26.78 501000 26.78 up up correct
CVGI.US Commercial Vehicle Group Inc 20201103 0 5.97 6.35 5.88 6.29 161451 6.29 up up correct
CVGW.US Calavo Growers Inc 20201103 0 68.77 69.35 67.5 68.08 54720 65.1924 down up incorrect
CVLG.US Covenant Logistics Group Inc 20201103 0 15.37 16.58 15.21 16.46 303300 16.46 up up correct
CVLT.US Commvault Systems Inc 20201103 0 40.83 42.5 40.64 42.33 447337 42.33 up down incorrect
CVLY.US Codorus Valley Bancorp Inc 20201103 0 13.75 14.05 13.75 14 23112 13.6204 up up correct
CVV.US CVD Equipment Corporation 20201103 0 4 4.24 3.95 3.98 83200 3.98 down down correct
CWBC.US Community West Bancshares 20201103 0 8.25 8.25 8.25 8.25 14 8.0155
CWBR.US CohBar Inc 20201103 0 0.91 0.93 0.9 0.93 187800 0.93 up up correct
CWCO.US Consolidated Water Co. Ltd 20201103 0 10.56 10.8341 10.51 10.65 62720 10.3572 up up correct
CWST.US Casella Waste Systems Inc 20201103 0 55.64 56.2 54.95 55.84 385064 55.84 up down incorrect
CXDC.US China XD Plastics Company Limited 20201103 0 1.195 1.2 1.1901 1.1905 18175 1.1905 down down correct
CXDO.US Crexendo Inc 20201103 0 6.32 6.59 6.24 6.28 9800 6.28 down down correct
CYAD.US Celyad Oncology SA 20201103 0 8.35 8.451 8.013 8.451 2900 8.451 up up correct
CYAN.US Cyanotech Corporation 20201103 0 2.88 3.03 2.76 2.92 2900 2.92 up up correct
CYBE.US CyberOptics Corporation 20201103 0 22.97 24.77 22.89 24.24 105440 24.24 up up correct
CYBR.US CyberArk Software Ltd 20201103 0 100.47 102.4 99.98 101.62 253301 101.62 up up correct
CYCC.US Cyclacel Pharmaceuticals Inc 20201103 0 3.29 3.35 3.22 3.28 14266 3.28 down down correct
CYCN.US Cyclerion Therapeutics Inc 20201103 0 2.39 2.47 2.27 2.37 364800 2.37 down down correct
CYRN.US Cyren Ltd 20201103 0 0.91 1 0.9 0.92 21300 0.92 up up correct
CYRX.US Cryoport Inc 20201103 0 41.56 42.8399 41.005 42.57 497408 42.57 up up correct
CYTH.US Cyclo Therapeutics Inc 20201103 0 0.1549 0.1549 0.135 0.1375 670 13.75 down down correct
CYTK.US Cytokinetics Incorporated 20201103 0 16 16.915 15.81 16.72 858859 16.72 up up correct
CYTO.US Auris Medical Holding Ltd 20201103 0 0.8051 0.847 0.8 0.82 165021 0.82 up up correct
CZNC.US Citizens & Northern Corporation 20201103 0 17.84 18.2 17.5 18.07 33624 17.2408 up up correct
CZR.US Caesars Entertainment Inc 20201103 0 47.52 50.67 47.2697 50.11 3348603 50.11 up up correct
CZWI.US Citizens Community Bancorp Inc 20201103 0 7.5 7.6799 7.47 7.6799 37886 7.5203 up up correct
DADA.US Dada Nexus Limited 20201103 0 32.508 33.108 30.51 30.73 997500 30.73 down down correct
DAKT.US Daktronics Inc 20201103 0 4.07 4.11 4.03 4.1 93010 4.1 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20201103 0 1.36 1.39 1.336 1.34 9060 4.8897 down down correct
DARE.US Daré Bioscience Inc 20201103 0 0.99 1 0.9723 0.9863 131289 0.9863 down down correct
DBVT.US DBV Technologies S.A 20201103 0 1.86 2.13 1.79 2.06 8512598 2.06 up up correct
DBX.US Dropbox Inc 20201103 0 18.08 18.38 18.03 18.2 5379600 18.2 up up correct
DCOM.US Dime Community Bancshares Inc 20201103 0 12.765 13.38 12.765 13.08 111202 12.6848 up up correct
DCOMP.US Dime Community Bancshares Inc 20201103 0 24.35 24.5 24.35 24.42 12700 22.8243 up down incorrect
DCPH.US Deciphera Pharmaceuticals Inc 20201103 0 58.99 61.21 57.265 60.66 256500 60.66 up down incorrect
DCT.US Duck Creek Technologies Inc 20201103 0 44.03 45.67 43.01 43.57 312095 43.57 down down correct
DCTH.US Delcath Systems Inc 20201103 0 11.24 11.55 11.24 11.55 7224 11.55 up down incorrect
DDOG.US Datadog Inc 20201103 0 88.53 90.77 86.5 90.14 2521600 90.14 up up correct
DENN.US Denny's Corporation 20201103 0 8.76 9 8.71 8.86 858750 8.86 up up correct
DFFN.US Diffusion Pharmaceuticals Inc 20201103 0 0.8178 0.8299 0.8016 0.8218 386368 0.8218 up up correct
DFPH.US DFP Healthcare Acquisitions Corp 20201103 0 10.13 10.13 10.13 10.13 100 10.13
DFPHU.US DFP Healthcare Acquisitions Corp 20201103 0 10.35 10.35 10.35 10.35 0 10.35
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20201103 0 0.17 0.175 0.165 0.17 40500 0.17
DGICA.US Donegal Group Inc 20201103 0 14.49 14.64 14.29 14.58 37261 13.967 up up correct
DGII.US Digi International Inc 20201103 0 15.48 16.01 15.42 15.76 108550 15.76 up up correct
DGLY.US Digital Ally Inc 20201103 0 2.82 3.1 2.75 2.92 16374390 2.92 up down incorrect
DHC.US Diversified Healthcare Trust 20201103 0 3.16 3.29 3.07 3.27 1172975 3.2469 up up correct
DHCNI.US DHCNI 20201103 0 19.08 19.27 18.7 18.7 19000 17.6245 down down correct
DHCNL.US Diversified Healthcare Trust 20201103 0 20.26 20.62 20.2 20.33 25976 20.33 up up correct
DHIL.US Diamond Hill Investment Group Inc 20201103 0 142.05 145.6 140.5201 143.95 21826 130.8956 up up correct
DIOD.US Diodes Incorporated 20201103 0 58.91 60.07 58.86 59.02 190069 59.02 up down incorrect
DISCA.US Discovery Inc 20201103 0 21.39 21.8 20.98 21.12 5468121 21.12 down down correct
DISCB.US Discovery Inc 20201103 0 30.28 30.28 27.25 28.47 1000 28.47 down down correct
DISCK.US Discovery Inc 20201103 0 19.41 19.81 19.09 19.2 2193521 19.2 down down correct
DISH.US DISH Network Corporation 20201103 0 26.26 26.64 26.04 26.29 1680858 26.29 up up correct
DJCO.US Daily Journal Corporation 20201103 0 280 285 280 284.69 2900 284.69 up up correct
DKNG.US DraftKings Inc 20201103 0 36.33 37.76 35.84 37.47 19587600 37.47 up up correct
DLHC.US DLH Holdings Corp 20201103 0 8.98 9.06 8.76 9 13900 9 up up correct
DLPN.US Dolphin Entertainment Inc 20201103 0 0.63 0.6458 0.62 0.6383 165938 3.1915 up up correct
DLTH.US Duluth Holdings Inc 20201103 0 16.3 16.3 15.61 15.78 195000 15.78 down down correct
DLTR.US Dollar Tree Inc 20201103 0 92.1 94.94 91.7508 93.65 1894128 93.65 up down incorrect
DMAC.US DiaMedica Therapeutics Inc 20201103 0 4.29 4.58 4.17 4.58 33001 4.58 up up correct
DMLP.US Dorchester Minerals L.P 20201103 0 10.06 10.16 9.95 9.99 31881 9.1094 down down correct
DMRC.US Digimarc Corporation 20201103 0 31.79 33.98 31.56 32.43 270665 32.43 up up correct
DMTK.US DermTech Inc 20201103 0 12.84 14.21 12.84 13.9 130400 13.9 up up correct
DNLI.US Denali Therapeutics Inc 20201103 0 44 46.21 43.13 45.86 555400 45.86 up up correct
DOCU.US DocuSign Inc 20201103 0 201.05 209.142 199.57 208.43 2300600 208.43 up up correct
DOGZ.US Dogness (International) Corporation 20201103 0 2.63 2.63 2.39 2.57 129000 2.57 down down correct
DOMO.US Domo Inc 20201103 0 33.59 34.704 33.3 34.39 248800 34.39 up up correct
DOOO.US BRP Inc 20201103 0 56.56 57.42 55.88 56.13 41756 55.8533 down up incorrect
DORM.US Dorman Products Inc 20201103 0 87.84 91 87.84 90.87 169871 90.87 up up correct
DOX.US Amdocs Limited 20201103 0 57.63 58.15 56.98 57 508623 55.9571 down up incorrect
DOYU.US DouYu International Holdings Limited 20201103 0 15.04 15.35 14.635 15.13 2300000 15.13 up up correct
DPRO.US Draganfly Inc. Common Shares 20201103 0 2.035 2.15 1.9935 2.095 27940 2.095 up up correct
DRIO.US DarioHealth Corp 20201103 0 11.11 12.39 11.109 11.94 92800 11.94 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20201103 0 50 50 50 50 0 50
DRNA.US Dicerna Pharmaceuticals Inc 20201103 0 21.31 21.96 20.5 21.75 699572 21.75 up up correct
DRRX.US DURECT Corporation 20201103 0 1.67 1.72 1.59 1.65 1237600 1.65 down down correct
DRTT.US DIRTT Environmental Solutions Ltd 20201103 0 1.43 1.64 1.43 1.54 113300 1.54 up up correct
DSACU.US Duddell Street Acquisition Corp 20201103 0 9.87 9.9 9.85 9.865 110400 9.865 down up incorrect
DSGX.US The Descartes Systems Group Inc 20201103 0 55.17 55.94 55.11 55.38 68476 55.38 up up correct
DSKE.US Daseke Inc 20201103 0 6.62 7 6.46 6.89 664800 6.89 up up correct
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20201103 0 0.3088 0.31 0.2536 0.28 98401 0.28 down down correct
DSPG.US DSP Group Inc 20201103 0 13.73 14.49 13.73 14.32 121241 14.32 up up correct
DSWL.US Deswell Industries Inc 20201103 0 2.75 2.78 2.75 2.76 4368 2.5714 up up correct
DTEA.US DAVIDsTEA Inc 20201103 0 1.05 1.085 1.03 1.08 40500 1.08 up up correct
DTIL.US Precision BioSciences Inc 20201103 0 6.21 6.49 6.17 6.45 278600 6.45 up up correct
DTSS.US Datasea Inc 20201103 0 3.71 3.72 3.5 3.5 20349 3.5 down down correct
DTST.US Data Storage Corporation 20201103 0 0.149 0.162 0.149 0.149 4684 0.149
DUO.US Fangdd Network Group Ltd 20201103 0 6.58 6.91 6.5199 6.7 6686 6.7 up up correct
DUOT.US Duos Technologies Group Inc 20201103 0 3.64 3.65 3.47 3.55 6822 3.55 down down correct
DVAX.US Dynavax Technologies Corporation 20201103 0 3.79 4.02 3.69 4 2436706 4 up up correct
DVCR.US Diversicare Healthcare Services Inc 20201103 0 3.75 3.9 2.75 3.4 2800 3.4 down down correct
DWSN.US Dawson Geophysical Company 20201103 0 1.72 1.83 1.72 1.73 43000 1.73 up down incorrect
DXCM.US DexCom Inc 20201103 0 315.01 333.5 315.01 331.77 1222739 331.77 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20201103 0 0.26 0.279 0.26 0.2665 841511 0.2665 up up correct
DXPE.US DXP Enterprises Inc 20201103 0 17.06 17.2 16.22 17.11 67400 17.11 up down incorrect
DXYN.US The Dixie Group Inc 20201103 0 0.95 1.01 0.93 0.97 104200 0.97 up up correct
DYAI.US Dyadic International Inc 20201103 0 7.12 7.26 6.92 7.02 64168 7.02 down down correct
DYN.US Dyne Therapeutics Inc 20201103 0 21.2 24.37 20.35 23.94 420561 23.94 up down incorrect
DYNT.US Dynatronics Corporation 20201103 0 0.6 0.6 0.58 0.59 79300 0.59 down down correct
DZSI.US DZS Inc 20201103 0 11.88 11.99 11.63 11.79 66000 11.79 down down correct
EA.US Electronic Arts Inc 20201103 0 120.75 121.46 119.4 120.74 2022547 119.983 down down correct
EAR.US Eargo Inc 20201103 0 33.6 34.91 33.465 34.78 168600 34.78 up down incorrect
EAST.US Eastside Distilling Inc 20201103 0 1.4 1.5 1.37 1.37 165300 1.37 down down correct
EBAY.US eBay Inc 20201103 0 48 49.38 47.61 48.92 8909545 48.2306 up up correct
EBAYL.US eBay Inc. NT 56 20201103 0 25.55 25.68 25.54 25.56 60082 25.1925 up up correct
EBC.US Eastern Bankshares Inc 20201103 0 11.99 12.15 11.95 12.05 1792800 11.8684 up up correct
EBIX.US Ebix Inc 20201103 0 19.51 20.04 19.39 19.91 209878 19.656 up up correct
EBMT.US Eagle Bancorp Montana Inc 20201103 0 19.85 20.04 19.28 19.74 17347 19.2534 down down correct
EBON.US Ebang International Holdings Inc 20201103 0 8.78 8.95 8.27 8.47 612800 8.47 down down correct
EBSB.US Meridian Bancorp Inc 20201103 0 13.05 13.05 12.75 12.84 319904 12.5787 down down correct
EBTC.US Enterprise Bancorp Inc 20201103 0 23.52 23.75 22.85 23.58 13214 22.8938 up up correct
ECHO.US Echo Global Logistics Inc 20201103 0 27.54 28.51 27.21 28.39 156788 28.39 up up correct
ECOL.US US Ecology Inc 20201103 0 32.77 33.61 32.33 33.41 113597 33.41 up up correct
ECOR.US electroCore Inc 20201103 0 1.49 1.58 1.49 1.55 232346 1.55 up up correct
ECPG.US Encore Capital Group Inc 20201103 0 32.76 34.1318 30.43 31.3 1429917 31.3 down down correct
EDAP.US EDAP TMS S.A 20201103 0 4.4 4.4 4.21 4.235 69924 4.235 down down correct
EDIT.US Editas Medicine Inc 20201103 0 30 30.71 27.12 28.31 1782300 28.31 down down correct
EDRY.US EuroDry Ltd 20201103 0 3.86 4.17 3.81 3.85 51400 3.85 down down correct
EDSA.US Edesa Biotech Inc 20201103 0 6.22 6.22 5.92 6.13 42200 6.13 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20201103 0 2.95 3.079 2.82 2.93 10100 2.93 down up incorrect
EDUC.US Educational Development Corporation 20201103 0 17.15 17.73 17.02 17.06 36250 16.3729 down down correct
EEFT.US Euronet Worldwide Inc 20201103 0 92.56 95.49 91.855 94.91 423469 94.91 up up correct
EFOI.US Energy Focus Inc 20201103 0 6.6 7 6.6 6.97 38018 6.97 up up correct
EFSC.US Enterprise Financial Services Corp 20201103 0 30.29 30.95 30.2 30.69 140483 30.051 up up correct
EGAN.US eGain Corporation 20201103 0 16.05 16.895 15.92 16.795 208948 16.795 up up correct
EGBN.US Eagle Bancorp Inc 20201103 0 31.27 31.5262 30.77 30.96 117681 30.2639 down down correct
EGLE.US Eagle Bulk Shipping Inc 20201103 0 14.74 15.21 14.31 15.09 55016 14.3349 up up correct
EGLX.US Enthusiast Gaming Holdings Inc 20201103 0 1.13 1.13 1.0972 1.11 4926 1.11 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20201103 0 49.93 50.53 48.5 50.09 152753 50.09 up down incorrect
EH.US EHang Holdings Limited 20201103 0 8.14 8.2 8.01 8.12 41200 8.12 down down correct
EHTH.US eHealth Inc 20201103 0 67.88 70.5 66.92 69.1 634369 69.1 up up correct
EIGR.US Eiger BioPharmaceuticals Inc 20201103 0 9 9.59 9 9.45 321200 9.45 up up correct
EIOAX.US EIOAX 20201103 0 9.29 9.29 9.29 9.29 0 9.1065
EIOMX.US EIOMX 20201103 0 9.2 9.2 9.2 9.2 0 8.9733
EKSO.US Ekso Bionics Holdings Inc 20201103 0 4.06 4.48 4.06 4.16 60095 4.16 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20201103 0 23.62 23.9899 21.75 21.77 18939 21.77 down down correct
ELMS.US Forum Merger III Corp 20201103 0 9.72 9.75 9.67 9.75 108055 9.75 up down incorrect
ELMSW.US Electric Last Mile Solutions Inc 20201103 0 10.02 10.11 10.02 10.11 11400 10.11 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20201103 0 2.54 2.72 2.45 2.63 38423 2.63 up up correct
ELSE.US Electro 20201103 0 3.4 3.56 3.37 3.56 32474 3.56 up down incorrect
ELTK.US Eltek Ltd 20201103 0 4.7677 4.94 4.7677 4.935 6586 4.935 up up correct
EMCF.US Emclaire Financial Corp 20201103 0 23.7971 24.39 23.7971 24.39 1023 23.0818 up up correct
EMKR.US EMCORE Corporation 20201103 0 3.29 3.48 3.29 3.47 39124 3.47 up up correct
EML.US The Eastern Company 20201103 0 21.43 22.5 21.35 22.48 7065 22.0184 up up correct
ENDP.US Endo International plc 20201103 0 4.64 4.7 4.4 4.42 5104494 4.42 down down correct
ENG.US ENGlobal Corporation 20201103 0 0.82 0.84 0.8 0.83 151800 0.83 up up correct
ENLV.US Enlivex Therapeutics Ltd 20201103 0 11.7 12.05 11.1101 12.04 106169 12.04 up down incorrect
ENOB.US Enochian Biosciences Inc 20201103 0 3.24 3.26 3.15 3.21 42431 3.21 down down correct
ENPH.US Enphase Energy Inc 20201103 0 100.557 107.38 100.24 104.75 3503375 104.75 up up correct
ENSG.US The Ensign Group Inc 20201103 0 61.75 63.546 61.75 62.99 338758 62.8275 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20201103 0 44.54 45.6894 44.255 44.88 221243 44.88 up up correct
ENTG.US Entegris Inc 20201103 0 77.55 80.33 77.55 80.06 834374 79.8447 up up correct
ENTX.US Entera Bio Ltd 20201103 0 1.12 1.12 1.07 1.085 12500 1.085 down down correct
ENVB.US Enveric Biosciences Inc 20201103 0 1.23 1.24 1.2025 1.22 26038 4.88 down down correct
EOLS.US Evolus Inc 20201103 0 3.05 3.21 3.05 3.16 341600 3.16 up up correct
EOSE.US Eos Energy Enterprises Inc 20201103 0 10.09 10.09 10.01 10.09 1072100 10.09
EPAY.US Bottomline Technologies (de) Inc 20201103 0 40.77 42.07 40.56 41.9 233706 41.9 up up correct
EPIX.US ESSA Pharma Inc 20201103 0 6.1 6.53 5.95 6.06 195700 6.06 down down correct
EPSN.US Epsilon Energy Ltd 20201103 0 3.2 3.2 3.09 3.15 4662 3.15 down down correct
EPZM.US Epizyme Inc 20201103 0 12.74 12.95 12.41 12.78 640545 12.78 up up correct
EQ.US Equillium Inc 20201103 0 5.24 5.32 5.01 5.06 498919 5.06 down down correct
EQBK.US Equity Bancshares Inc 20201103 0 19.25 19.25 18.58 18.87 57540 18.8261 down down correct
EQIX.US Equinix Inc. (REIT) 20201103 0 742.6 755.33 738.37 752.28 313760 738.1525 up up correct
EQOS.US Diginex Limited 20201103 0 7.01 7.12 6.5401 6.625 5674 6.625 down up incorrect
ERES.US East Resources Acquisition Company 20201103 0 9.7 9.725 9.7 9.7 35800 9.7
ERESU.US East Resources Acquisition Company 20201103 0 9.91 9.955 9.91 9.92 11000 9.92 up down incorrect
ERESW.US East Resources Acquisition Company 20201103 0 0.49 0.5 0.48 0.5 126934 0.5 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20201103 0 11.42 11.56 11.395 11.5 5819580 11.2795 up down incorrect
ERIE.US Erie Indemnity Company 20201103 0 238.58 242.015 238.31 240.38 50894 233.7389 up up correct
ERII.US Energy Recovery Inc 20201103 0 9.81 9.82 9.63 9.79 153294 9.79 down down correct
ERYP.US ERYTECH Pharma S.A 20201103 0 5.88 5.88 5.88 5.88 500 5.88
ESBK.US Elmira Savings Bank 20201103 0 10.75 10.75 10.74 10.74 529 10.2137 down down correct
ESCA.US Escalade Incorporated 20201103 0 20.4 21.57 20.345 21.39 57446 20.6919 up up correct
ESEA.US Euroseas Ltd 20201103 0 2.64 2.8 2.64 2.74 37400 2.74 up up correct
ESGR.US Enstar Group Limited 20201103 0 179.8 182.79 177.6 179.82 57900 179.82 up up correct
ESGRO.US Enstar Group Limited 20201103 0 26.605 26.7399 26.605 26.62 5837 24.5645 up up correct
ESGRP.US Enstar Group Limited 20201103 0 26.72 26.9147 26.72 26.75 17340 24.7845 up up correct
ESLT.US Elbit Systems Ltd 20201103 0 113.92 114.88 112.87 113.16 84809 111.3861 down down correct
ESPR.US Esperion Therapeutics Inc 20201103 0 25.7065 26.566 23.9 24.2 4464130 24.2 down down correct
ESQ.US Esquire Financial Holdings Inc 20201103 0 17.12 18.01 17 17.59 30500 17.59 up up correct
ESSA.US ESSA Bancorp Inc 20201103 0 13.01 13.37 13 13.35 13379 12.882 up up correct
ESSC.US East Stone Acquisition Corporation 20201103 0 9.82 9.9 9.75 9.805 67600 9.805 down up incorrect
ESSCR.US East Stone Acquisition Corporation 20201103 0 0.1799 0.19 0.165 0.1751 24757 0.1751 down down correct
ESSCU.US East Stone Acquisition Corporation 20201103 0 10.05 10.05 9.99 10.01 45300 10.01 down up incorrect
ESSCW.US East Stone Acquisition Corporation 20201103 0 0.1198 0.16 0.11 0.14 130764 0.14 up up correct
ESTA.US Establishment Labs Holdings Inc 20201103 0 25.27 25.27 24.57 25.04 31400 25.04 down down correct
ESXB.US Community Bankers Trust Corporation 20201103 0 5.83 5.94 5.83 5.85 67334 5.6443 up up correct
ET.US PE 20201103 0 19.11 19.49 19.11 19.29 29934 18.5297 up up correct
ETAC.US E.Merge Technology Acquisition Corp 20201103 0 9.64 9.68 9.62 9.65 428000 9.65 up up correct
ETACU.US E.Merge Technology Acquisition Corp 20201103 0 9.96 9.96 9.93 9.96 380000 9.96
ETNB.US 89bio Inc 20201103 0 23.13 23.7 22.77 23.58 346200 23.58 up up correct
ETON.US Eton Pharmaceuticals Inc 20201103 0 7.15 7.24 6.88 7.02 319500 7.02 down down correct
ETSY.US Etsy Inc 20201103 0 127.9564 131.99 125.5875 130.45 2937173 130.45 up down incorrect
ETTX.US Entasis Therapeutics Holdings Inc 20201103 0 1.69 1.69 1.65 1.68 139261 1.68 down down correct
EUCRU.US Eucrates Biomedical Acquisition Corp 20201103 0 9.96 10 9.96 9.99 9700 9.99 up up correct
EVBG.US Everbridge Inc 20201103 0 103.71 106.79 103.454 105.32 567000 105.32 up up correct
EVER.US EverQuote Inc 20201103 0 33.02 38 33.02 36.87 1233300 36.87 up up correct
EVFM.US Evofem Biosciences Inc 20201103 0 2.38 2.48 2.365 2.45 1166327 2.45 up up correct
EVGN.US Evogene Ltd 20201103 0 2.89 2.89 2.67 2.77 466200 2.77 down down correct
EVK.US Ever 20201103 0 1.95 2.2099 1.95 2.08 249415 2.08 up up correct
EVLO.US Evelo Biosciences Inc 20201103 0 3.97 4.34 3.97 4.29 101600 4.29 up up correct
EVLV.US Newhold Investment Corp 20201103 0 9.67 9.67 9.67 9.67 363 9.67
EVOK.US Evoke Pharma Inc 20201103 0 3.82 3.82 3.43 3.46 412500 3.46 down down correct
EVOL.US Evolving Systems Inc 20201103 0 1.19 1.19 1.14 1.17 10000 1.17 down down correct
EVOP.US EVO Payments Inc 20201103 0 21.95 22.55 21.41 22.4 247900 22.4 up up correct
EWBC.US East West Bancorp Inc 20201103 0 38.43 39.11 37.97 38.79 869073 38.0959 up up correct
EXAS.US Exact Sciences Corporation 20201103 0 122.84 126.7117 119.32 126.15 1449885 126.15 up up correct
EXC.US Exelon Corporation 20201103 0 42.72 42.99 41.62 42.47 6441796 40.6991 down down correct
EXEL.US Exelixis Inc 20201103 0 20.68 21.25 20.63 21.09 1466700 21.09 up up correct
EXLS.US ExlService Holdings Inc 20201103 0 77.85 79.59 76.7 78.87 323005 78.87 up up correct
EXPD.US Expeditors International of Washington Inc 20201103 0 89.16 91.74 85.01 86.89 2276452 85.5881 down down correct
EXPE.US Expedia Group Inc 20201103 0 95.95 99.745 95.51 98.8 2635725 98.8 up up correct
EXPI.US eXp World Holdings Inc 20201103 0 42.12 43.59 40.7832 43.21 512848 21.5683 up up correct
EXPO.US Exponent Inc 20201103 0 71.73 73.06 71.61 72.54 577032 71.8108 up up correct
EXTR.US Extreme Networks Inc 20201103 0 4.08 4.4 4.02 4.33 1665600 4.33 up up correct
EYE.US National Vision Holdings Inc 20201103 0 42.25 42.81 41.64 42.5 591000 42.5 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20201103 0 3.51 3.6 3.37 3.37 8890 3.37 down down correct
EYEN.US Eyenovia Inc 20201103 0 3.29 3.49 3.27 3.38 114400 3.38 up down incorrect
EYES.US Second Sight Medical Products Inc 20201103 0 0.7665 0.7666 0.734 0.74 176650 0.74 down down correct
EYESW.US Second Sight Medical Products Inc. Warrants 20201103 0 0.072 0.072 0.056 0.063 1503 0.063 down up incorrect
EYPT.US EyePoint Pharmaceuticals Inc 20201103 0 0.3982 0.3993 0.373 0.3784 569419 3.784 down down correct
EZPW.US EZCORP Inc 20201103 0 4.47 4.7401 4.47 4.65 227366 4.65 up up correct
FAMI.US Farmmi Inc 20201103 0 0.78 0.79 0.77 0.77 116700 0.77 down down correct
FANG.US Diamondback Energy Inc 20201103 0 28.71 29.47 27.85 28.12 4269158 27.2229 down down correct
FANH.US Fanhua Inc 20201103 0 15.04 15.6 14.99 15.42 35098 14.2087 up down incorrect
FARM.US Farmer Bros. Co 20201103 0 3.91 4.11 3.885 4.09 108298 4.09 up up correct
FARO.US FARO Technologies Inc 20201103 0 61.46 64.18 61.46 63.63 63560 63.63 up up correct
FAST.US Fastenal Company 20201103 0 45.06 46.43 45.06 46.22 3124214 44.8655 up up correct
FAT.US FAT Brands Inc 20201103 0 5.1101 5.5351 5.1101 5.4 7108 5.1533 up down incorrect
FATBP.US FAT Brands Inc 20201103 0 16.42 16.42 15.654 15.654 400 13.8991 down down correct
FATE.US Fate Therapeutics Inc 20201103 0 43.15 46 43.0787 45.57 604163 45.57 up down incorrect
FB.US Meta Platforms Inc. 20201103 0 263.16 270.05 260.88 265.3 17961859 265.3 up up correct
FBIO.US Fortress Biotech Inc 20201103 0 2.23 2.29 2.16 2.25 566500 2.25 up up correct
FBIOP.US Fortress Biotech Inc 20201103 0 17.76 17.8911 17.57 17.6 5751 15.6725 down up incorrect
FBIZ.US First Business Financial Services Inc 20201103 0 17.48 17.9 17.05 17.28 20830 16.8146 down down correct
FBMS.US The First Bancshares Inc 20201103 0 25.11 25.36 24.77 25.16 70452 24.6583 up up correct
FBNC.US First Bancorp 20201103 0 25.25 25.445 24.89 25.31 185254 24.8203 up up correct
FBRX.US Forte Biosciences Inc 20201103 0 38.94 39.2399 34.47 35.05 87035 35.05 down down correct
FCAP.US First Capital Inc 20201103 0 61.2 62.565 60.32 62 4701 60.3709 up up correct
FCBC.US First Community Bankshares Inc 20201103 0 19.88 20.5 19.57 20.37 32983 19.3974 up up correct
FCCO.US First Community Corporation 20201103 0 14.99 15.5 14.83 15.2 25426 14.8173 up up correct
FCCY.US 1st Constitution Bancorp 20201103 0 13.2 13.89 13.05 13.89 19615 13.5333 up up correct
FCEL.US FuelCell Energy Inc 20201103 0 2.23 2.33 2.18 2.32 18767100 2.32 up up correct
FCFS.US FirstCash Inc 20201103 0 54.01 54.9489 53.13 53.21 265314 52.1609 down down correct
FCNCA.US First Citizens BancShares Inc 20201103 0 487.9 500 487.9 497.28 73777 495.7601 up up correct
FCNCP.US First Citizens BancShares Inc 20201103 0 26.92 27.345 26.64 26.73 84400 25.0973 down up incorrect
FCRD.US First Eagle Alternative Capital BDC Inc 20201103 0 2.7 2.93 2.7 2.8 84400 2.489 up up correct
FCREX.US FCREX 20201103 0 12.31 12.31 12.31 12.31 0 11.5129
FCRIX.US FCRIX 20201103 0 12.34 12.34 12.34 12.34 0 11.5045
FCRUX.US FCRUX 20201103 0 12.29 12.29 12.29 12.29 0 12.29
FDBC.US Fidelity D & D Bancorp Inc 20201103 0 48.52 51.5 48.52 51.5 4945 50.074 up down incorrect
FDUS.US Fidus Investment Corporation 20201103 0 11.2 11.3199 10.88 11.09 161364 9.8681 down down correct
FDUSG.US FDUSG 20201103 0 24.5 24.5 24.35 24.4 5100 23.1409 down down correct
FDUSZ.US Fidus Investment Corporation 20201103 0 24.99 25.06 24.797 25 3200 23.5817 up up correct
FEIM.US Frequency Electronics Inc 20201103 0 9.75 10.05 9.75 10.05 195800 10.05 up up correct
FELE.US Franklin Electric Co. Inc 20201103 0 63.13 64.53 62.11 64.02 153651 63.3201 up up correct
FENC.US Fennec Pharmaceuticals Inc 20201103 0 7.43 8.02 7.4 7.9 116302 7.9 up up correct
FEYE.US Mandiant Inc 20201103 0 13.7 14.34 13.63 14.27 4653352 14.27 up down incorrect
FFBC.US First Financial Bancorp 20201103 0 14.99 15.24 14.85 15.09 403882 14.321 up down incorrect
FFBW.US FFBW Inc 20201103 0 9.15 9.15 9.07 9.07 7600 9.07 down down correct
FFHL.US Fuwei Films (Holdings) Co. Ltd 20201103 0 4.27 4.46 4.19 4.45 7258 4.45 up up correct
FFIC.US Flushing Financial Corporation 20201103 0 13.04 13.26 12.915 13.19 92435 12.5625 up up correct
FFIE.US Faraday Future Intelligent Electric Inc 20201103 0 9.66 9.7 9.65 9.66 23400 9.66
FFIN.US First Financial Bankshares Inc 20201103 0 30.7 31.3 29.83 31.19 429713 30.706 up up correct
FFIV.US F5 Networks Inc 20201103 0 131.76 136.8 131.46 135.93 660453 135.93 up up correct
FFNW.US First Financial Northwest Inc 20201103 0 10.17 10.17 10.0315 10.06 4234 9.6835 down down correct
FFWM.US First Foundation Inc 20201103 0 15.38 15.64 15.29 15.43 106761 15.1293 up down incorrect
FGBI.US First Guaranty Bancshares Inc 20201103 0 14.66 15.58 14.66 15.58 14050 13.5827 up up correct
FGEN.US FibroGen Inc 20201103 0 39.22 40.27 38.95 40.02 545097 40.02 up up correct
FGF.US FG Financial Group Inc 20201103 0 3.01 3.02 2.936 2.96 4366 2.96 down down correct
FGFPP.US FG Financial Group Inc 20201103 0 23.99 24.02 23.46 23.46 9100 21.2171 down down correct
FHB.US First Hawaiian Inc 20201103 0 18.4 18.58 18.01 18.25 815524 17.3618 down down correct
FHTX.US Foghorn Therapeutics Inc 20201103 0 15.97 16.185 15.51 15.85 95200 15.85 down down correct
FIBK.US First Interstate BancSystem Inc 20201103 0 36.7 36.97 36.0576 36.72 196680 34.9659 up down incorrect
FINW.US FinWise Bancorp Common Stock 20201103 0 163.46 163.46 163.46 163.46 0 163.46
FISI.US Financial Institutions Inc 20201103 0 18.63 18.97 18.48 18.8 60924 17.9477 up down incorrect
FISV.US Fiserv Inc 20201103 0 98.03 99.885 97.62 98.95 3593387 98.95 up up correct
FITB.US Fifth Third Bancorp 20201103 0 24.603 24.9 24.43 24.51 5485832 23.7583 down up incorrect
FITBI.US Fifth Third Bancorp 20201103 0 28.19 28.45 27.8 27.81 35500 26.2534 down down correct
FITBO.US Fifth Third Bancorp 20201103 0 26.7 26.75 26.41 26.56 26900 25.3731 down down correct
FITBP.US Fifth Third Bancorp 20201103 0 26.62 26.72 26.55 26.63 4500 25.1869 up up correct
FIVE.US Five Below Inc 20201103 0 134.16 137.34 132.25 136.61 469641 136.61 up up correct
FIVN.US Five9 Inc 20201103 0 144.01 149.63 141.35 149.19 794927 149.19 up up correct
FIXX.US Homology Medicines Inc 20201103 0 10.46 10.64 10.24 10.51 152430 10.51 up up correct
FIZZ.US National Beverage Corp 20201103 0 80.89 82.36 80.27 81.14 343152 35.8922 up up correct
FKWL.US Franklin Wireless Corp 20201103 0 17.3 17.3 16.85 17.12 7044 17.12 down down correct
FLDM.US Fluidigm Corporation 20201103 0 6.09 6.53 6.03 6.46 1473393 6.46 up up correct
FLEX.US Flex Ltd 20201103 0 14.02 14.36 13.87 14.15 4558628 14.15 up up correct
FLGT.US Fulgent Genetics Inc 20201103 0 35 35.84 34 35.57 424900 35.57 up up correct
FLIC.US The First of Long Island Corporation 20201103 0 15.6 15.7 15.54 15.58 85961 14.9989 down up incorrect
FLL.US Full House Resorts Inc 20201103 0 2.4 2.67 2.4 2.6 150000 2.6 up up correct
FLMN.US Falcon Minerals Corporation 20201103 0 1.95 2.01 1.9 1.97 103350 1.7287 up up correct
FLMNW.US Falcon Minerals Corporation WT EXP 072122 20201103 0 0.0802 0.0804 0.0802 0.0804 564 0.0804 up up correct
FLNT.US Fluent Inc 20201103 0 2.88 2.89 2.66 2.69 271800 2.69 down down correct
FLUX.US Flux Power Holdings Inc 20201103 0 7.33 8.5 7.33 7.85 165147 7.85 up up correct
FLWS.US 1 20201103 0 20.83 21.14 20.36 20.87 842503 20.87 up up correct
FLXN.US Flexion Therapeutics Inc 20201103 0 12.29 12.4452 11.92 12 571355 12 down down correct
FLXS.US Flexsteel Industries Inc 20201103 0 30 30 29.21 29.63 30307 29.0056 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20201103 0 20.9 21.33 20.38 21.21 13933 20.4619 up up correct
FMBH.US First Mid Bancshares Inc 20201103 0 28.69 29.4 28.69 29.32 27683 28.3446 up up correct
FMBI.US First Midwest Bancorp Inc 20201103 0 13.1 13.25 12.89 13.1 567740 12.6188
FMBIO.US First Midwest Bancorp Inc 20201103 0 27.83 28.07 27.83 28 7000 25.8892 up up correct
FMBIP.US First Midwest Bancorp Inc 20201103 0 26.8048 27.58 26.8048 27.435 8503 25.3581 up up correct
FMNB.US Farmers National Banc Corp 20201103 0 12.03 12.05 11.64 11.96 69744 11.5368 down down correct
FMTX.US Forma Therapeutics Holdings Inc 20201103 0 44.98 45.71 43.691 44.9 166900 44.9 down down correct
FNCB.US FNCB Bancorp Inc 20201103 0 5.84 6.14 5.75 5.99 28934 5.7426 up down incorrect
FNHC.US FedNat Holding Company 20201103 0 5.38 5.53 5.2 5.45 37474 5.3738 up up correct
FNKO.US Funko Inc 20201103 0 6.54 6.83 6.46 6.79 595700 6.79 up up correct
FNLC.US The First Bancorp Inc 20201103 0 24.08 24.2 22.5435 23.9 33468 22.8621 down down correct
FNWB.US First Northwest Bancorp 20201103 0 12.21 13.9 12.21 13.29 34705 13.0463 up up correct
FNWD.US Finward Bancorp Common Stock 20201103 0 33 33 33 33 1100 32.0154
FOCS.US Focus Financial Partners Inc 20201103 0 39.07 39.93 38.51 38.87 212100 38.87 down down correct
FOLD.US Amicus Therapeutics Inc 20201103 0 17.85 19.08 17.85 18.97 2639956 18.97 up up correct
FONR.US FONAR Corporation 20201103 0 19.56 20.01 18.92 19.4 22798 19.4 down down correct
FORD.US Forward Industries Inc 20201103 0 1.62 1.62 1.54 1.57 109820 1.57 down down correct
FORM.US FormFactor Inc 20201103 0 29.5 31.33 29.35 31.25 927522 31.25 up up correct
FORR.US Forrester Research Inc 20201103 0 38.71 39.56 38.38 39.08 56600 39.08 up down incorrect
FOSL.US Fossil Group Inc 20201103 0 5.87 6.32 5.78 6.29 821974 6.29 up down incorrect
FOX.US Fox Corporation 20201103 0 28.29 28.86 26.2 26.7 1454950 26.3609 down down correct
FOXA.US Fox Corporation 20201103 0 28.81 29.28 26.36 27.04 8345158 26.719 down down correct
FOXF.US Fox Factory Holding Corp 20201103 0 88.54 91.43 87.19 90.84 260100 90.84 up up correct
FPAY.US FlexShopper Inc 20201103 0 1.54 1.6427 1.48 1.62 105606 1.62 up up correct
FRAF.US Franklin Financial Services Corporation 20201103 0 23 23.9 23 23.9 12372 22.6553 up down incorrect
FRBA.US First Bank 20201103 0 8.45 9 8.45 8.93 64507 8.7986 up up correct
FRBK.US Republic First Bancorp Inc 20201103 0 2.29 2.39 2.27 2.37 116700 2.37 up up correct
FREE.US Whole Earth Brands Inc 20201103 0 8.42 8.53 8.26 8.38 293000 8.38 down down correct
FREEW.US FREEW 20201103 0 0.85 0.92 0.85 0.88 245654 0.88 up up correct
FREQ.US Frequency Therapeutics Inc 20201103 0 21.36 22.19 21.14 22 157200 22 up up correct
FRG.US Franchise Group Inc 20201103 0 24.67 25.26 24.31 24.99 77900 23.8936 up up correct
FRGAP.US Franchise Group Inc 20201103 0 24.77 24.88 24.77 24.82 4800 23.0876 up up correct
FRGI.US Fiesta Restaurant Group Inc 20201103 0 9.07 9.655 8.89 9.48 111086 9.48 up up correct
FRHC.US Freedom Holding Corp 20201103 0 27.59 28.34 27.59 28.25 265109 28.25 up down incorrect
FRLN.US Freeline Therapeutics Holdings plc 20201103 0 17.5 18.18 16.945 17.93 43311 17.93 up up correct
FRME.US First Merchants Corporation 20201103 0 27.36 27.8 26.695 27.58 209330 26.6539 up up correct
FROG.US JFrog Ltd 20201103 0 71 73.22 69.48 71.81 567570 71.81 up up correct
FROPX.US FROPX 20201103 0 17.74 17.74 17.74 17.74 0 15.8029
FRPH.US FRP Holdings Inc 20201103 0 43.86 46.23 43.86 45.91 48200 45.91 up up correct
FRPT.US Freshpet Inc 20201103 0 114.84 126.79 114.84 125.43 524988 125.43 up up correct
FRST.US Primis Financial Corp 20201103 0 10.03 10.31 9.98 10.26 44514 9.8844 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20201103 0 0.894 0.92 0.88 0.897 221000 0.897 up up correct
FRTA.US Forterra Inc 20201103 0 13.99 14.57 13.75 14.45 376100 14.45 up up correct
FSBW.US FS Bancorp Inc 20201103 0 48.01 49.8 48.01 49.42 8950 24.2439 up up correct
FSEA.US First Seacoast Bancorp 20201103 0 8.2 8.2 8.0709 8.0709 756 8.0709 down down correct
FSFG.US First Savings Financial Group Inc 20201103 0 60 62.75 60 62.49 2660 20.4414 up up correct
FSLR.US First Solar Inc 20201103 0 89.52 90.72 85 87.24 4308496 87.24 down up incorrect
FSTR.US L.B. Foster Company 20201103 0 14.33 14.33 13.84 14.06 28903 14.06 down up incorrect
FSTX.US F 20201103 0 1.08 1.19 1.07 1.15 67362 4.6 up up correct
FSV.US FirstService Corporation 20201103 0 137.25 137.99 135.22 137.1 40814 136.4833 down down correct
FTDR.US Frontdoor Inc 20201103 0 42.51 44.22 42.21 44 859000 44 up down incorrect
FTEK.US Fuel Tech Inc 20201103 0 0.72 0.7346 0.6989 0.7346 45808 0.7346 up up correct
FTFT.US Future FinTech Group Inc 20201103 0 1.98 1.9927 1.9101 1.98 26539 1.98
FTHM.US Fathom Holdings Inc 20201103 0 18.76 19 18.5 18.94 24200 18.94 up up correct
FTNT.US Fortinet Inc 20201103 0 110.44 113.86 109.27 112.41 1361522 112.41 up up correct
FTRP.US Field Trip Health Ltd. Common Shares 20201103 0 2.103 2.103 2.0269 2.0269 4226 2.0269 down down correct
FULC.US Fulcrum Therapeutics Inc 20201103 0 9.4 11.37 8.635 11.16 651200 11.16 up down incorrect
FULT.US Fulton Financial Corporation 20201103 0 11.45 11.56 11.33 11.46 900547 10.9641 up up correct
FULTP.US Fulton Financial Corporation 20201103 0 25.45 25.73 25.45 25.58 74400 24.4151 up down incorrect
FUNC.US First United Corporation 20201103 0 12.86 13.69 12.8311 13.69 25940 13.2423 up up correct
FUND.US Sprott Focus Trust Inc 20201103 0 5.99 6.09 5.99 6.03 21501 5.3488 up up correct
FUSN.US Fusion Pharmaceuticals Inc 20201103 0 12.5 13 12.42 12.9 8251 12.9 up down incorrect
FUTU.US Futu Holdings Limited 20201103 0 29.75 30.53 29.5 29.7 1156600 29.7 down down correct
FUV.US Arcimoto Inc 20201103 0 5.83 5.9681 5.75 5.78 573156 5.78 down down correct
FVCB.US FVCBankcorp Inc 20201103 0 13.12 13.12 11.91 12.2 33900 12.2 down down correct
FVE.US Five Star Senior Living Inc 20201103 0 4.51 4.7 4.51 4.7 41800 4.7 up down incorrect
FWBI.US First Wave BioPharma Inc 20201103 0 0.7099 0.7199 0.68 0.7 80080 0.7 down down correct
FWONA.US Formula One Group 20201103 0 33.65 34.47 33.35 34.32 70000 34.32 up up correct
FWONK.US Formula One Group 20201103 0 36.44 37.33 36.27 37.22 613000 37.22 up up correct
FWRD.US Forward Air Corporation 20201103 0 64.63 67.05 64.4 66.62 163558 65.8342 up up correct
FXNC.US First National Corporation 20201103 0 13.95 13.95 13.93 13.95 1220 13.5252
GABC.US German American Bancorp Inc 20201103 0 31.79 32.15 31.29 31.88 57723 31.0153 up up correct
GAIA.US Gaia Inc 20201103 0 10.32 10.74 10.32 10.68 27866 10.68 up up correct
GAIN.US Gladstone Investment Corporation 20201103 0 8.59 8.7 8.55 8.56 109283 7.8582 down up incorrect
GALT.US Galectin Therapeutics Inc 20201103 0 2.6 2.65 2.56 2.6 103400 2.6
GAME.US Engine Media Holdings Inc. Common Stock 20201103 0 7.8 7.8 7.05 7.155 3738 7.155 down down correct
GAN.US GAN Limited 20201103 0 15.7404 16.5293 15.7404 15.98 470906 15.98 up up correct
GASS.US StealthGas Inc 20201103 0 2.2 2.24 2.12 2.13 81300 2.13 down up incorrect
GBCI.US Glacier Bancorp Inc 20201103 0 37.49 38.88 37.32 38.6 480968 37.3557 up up correct
GBDC.US Golub Capital BDC Inc 20201103 0 12.96 13.18 12.91 13.11 370791 11.8962 up down incorrect
GBIO.US Generation Bio Co 20201103 0 25.71 27.56 24.625 25.32 248500 25.32 down down correct
GBLI.US Global Indemnity Group LLC 20201103 0 24.46 24.94 24.46 24.52 2210 23.4354 up down incorrect
GBLIL.US Global Indemnity Limited SUB NT 47 20201103 0 25.9 26 25.83 25.94 2972 24.069 up down incorrect
GBT.US Global Blood Therapeutics Inc 20201103 0 52.71 54.63 52.25 53.99 1185800 53.99 up up correct
GCBC.US Greene County Bancorp Inc 20201103 0 23.39 23.39 22.7 22.9 6918 22.3983 down up incorrect
GCMG.US GCM Grosvenor Inc 20201103 0 10.75 11.27 10.43 10.54 296100 10.2461 down up incorrect
GCREX.US Griffin Institutional Access Real Estate 20201103 0 24.07 24.07 24.07 24.07 0 22.54
GDEN.US Golden Entertainment Inc 20201103 0 13.77 14.68 13.64 14.4 438721 14.4 up up correct
GDEV.US Nexters Inc. Ordinary Shares 20201103 0 9.6 9.62 9.57 9.62 6000 9.62 up up correct
GDRX.US GoodRx Holdings Inc 20201103 0 47.19 48.19 46.9 47.5 701300 47.5 up up correct
GDS.US GDS Holdings Limited 20201103 0 86.525 88.1 85.6 87.47 1096800 87.47 up up correct
GDYN.US Grid Dynamics Holdings Inc 20201103 0 8 8.03 7.87 7.9 143800 7.9 down down correct
GECC.US Great Elm Capital Corporation 20201103 0 2.68 2.68 2.56 2.56 155525 2.227 down down correct
GECCM.US GECCM 20201103 0 21.33 21.81 21.2001 21.2001 5170 21.2001 down down correct
GECCN.US Great Elm Capital 20201103 0 21.1 21.23 21.1 21.11 7100 19.4427 up up correct
GEG.US Great Elm Group Inc 20201103 0 1.919 2.05 1.9133 2.05 14333 2.05 up down incorrect
GENC.US Gencor Industries Inc 20201103 0 11.87 12.17 11.73 11.95 15400 11.95 up up correct
GENE.US Genetic Technologies Limited 20201103 0 2.97 3.03 2.9 3.03 274461 3.03 up down incorrect
GEOS.US Geospace Technologies Corporation 20201103 0 5.24 5.56 5.15 5.18 24400 5.18 down down correct
GERN.US Geron Corporation 20201103 0 1.8 1.81 1.74 1.79 2237559 1.79 down down correct
GEVO.US Gevo Inc 20201103 0 1 1.05 0.989 1.04 10557520 1.04 up down incorrect
GFED.US Guaranty Federal Bancshares Inc 20201103 0 14.1656 14.5001 14.15 14.5 2145 14.088 up up correct
GFN.US General Finance Corporation 20201103 0 7.22 7.4 7.1 7.38 37725 7.38 up up correct
GGAL.US Grupo Financiero Galicia S.A 20201103 0 7.19 7.39 6.9304 7.05 1370430 6.993 down up incorrect
GH.US Guardant Health Inc 20201103 0 105.28 108.17 104.9 107.69 357100 107.69 up up correct
GHSI.US Guardion Health Sciences Inc 20201103 0 1.026 1.08 1.02 1.044 154750 1.044 up up correct
GIFI.US Gulf Island Fabrication Inc 20201103 0 3.07 3.21 2.9 3 28000 3 down down correct
GIGM.US GigaMedia Limited 20201103 0 2.91 2.91 2.83 2.87 5700 2.87 down down correct
GIII.US G 20201103 0 14.36 14.75 14.15 14.68 466525 14.68 up up correct
GILD.US Gilead Sciences Inc 20201103 0 58.82 59.39 58.4 58.83 6599731 55.7884 up up correct
GILT.US Gilat Satellite Networks Ltd 20201103 0 5.97 5.97 5.84 5.92 332834 5.1094 down down correct
GIREX.US Griffin Institutional Access Real Estate 20201103 0 25.01 25.01 25.01 25.01 0 23.42
GLAD.US Gladstone Capital Corporation 20201103 0 7.41 7.49 7.26 7.26 149471 6.6583 down down correct
GLADL.US GLADL 20201103 0 24.81 24.81 24.81 24.81 0 23.5408
GLBFX.US GL Beyond Income Fund 20201103 0 0.77 0.77 0.77 0.77 0 0.77
GLBS.US Globus Maritime Limited 20201103 0 7.42 7.7 7.25 7.33 173001 7.33 down down correct
GLBZ.US Glen Burnie Bancorp 20201103 0 10.23 10.23 10.23 10.23 220 9.9721
GLDD.US Great Lakes Dredge & Dock Corporation 20201103 0 10.44 10.66 10.25 10.4 244923 10.4 down down correct
GLG.US TD Holdings Inc 20201103 0 2.46 2.4601 2.38 2.42 50857 2.42 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20201103 0 3.17 3.23 3.11 3.19 42868 3.19 up up correct
GLNG.US Golar LNG Limited 20201103 0 7.92 8.21 7.74 7.89 991695 7.89 down down correct
GLPG.US Galapagos NV 20201103 0 119.09 121.46 118.63 120.51 376137 120.51 up up correct
GLPI.US Gaming and Leisure Properties Inc 20201103 0 38.04 39 37.93 38.68 1463123 36.2612 up up correct
GLRE.US Greenlight Capital Re Ltd 20201103 0 7.05 7.19 6.87 7.1 240580 7.1 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20201103 0 24.82 24.82 24.82 24.82 0 23.2421
GLSI.US Greenwich LifeSciences Inc 20201103 0 3.49 3.5 3.365 3.5 1919 3.5 up up correct
GLTO.US Galecto Inc 20201103 0 15 16 14.56 15.05 51900 15.05 up up correct
GLYC.US GlycoMimetics Inc 20201103 0 2.7 2.81 2.67 2.69 599600 2.69 down up incorrect
GMBL.US Esports Entertainment Group Inc 20201103 0 4.25 4.49 4.2252 4.36 128994 4.36 up up correct
GMBLW.US Esports Entertainment Group Inc 20201103 0 3.22 3.38 3.22 3.35 3477 3.35 up up correct
GMDA.US Gamida Cell Ltd 20201103 0 5.15 5.41 5.1 5.38 201200 5.38 up up correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20201103 0 24.53 24.53 24.53 24.53 0 22.9708
GNCA.US Genocea Biosciences Inc 20201103 0 2.4 2.43 2.27 2.33 181100 2.33 down up incorrect
GNFT.US Genfit SA 20201103 0 3.9 3.905 3.85 3.85 9000 3.85 down down correct
GNLN.US Greenlane Holdings Inc 20201103 0 2.79 2.93 2.73 2.76 203400 2.76 down down correct
GNPX.US Genprex Inc 20201103 0 3.12 3.27 3.07 3.26 588312 3.26 up up correct
GNSS.US Genasys Inc 20201103 0 6.06 6.2 5.91 6.14 126300 6.14 up up correct
GNTX.US Gentex Corporation 20201103 0 28.6 29.055 28.6 28.975 2192544 28.574 up up correct
GNTY.US Guaranty Bancshares Inc 20201103 0 29 29.9 28.92 29.9 36001 26.3763 up up correct
GNUS.US Genius Brands International Inc 20201103 0 1.055 1.07 1.05 1.07 10773300 1.07 up up correct
GO.US Grocery Outlet Holding Corp 20201103 0 43.51 44.93 43.51 44.49 556000 44.49 up up correct
GOCO.US GoHealth Inc 20201103 0 10.52 11.51 10.52 11.5 877041 11.5 up up correct
GOEV.US Canoo Inc 20201103 0 10.24 10.3 10.22 10.23 226527 10.23 down down correct
GOEVW.US Canoo Holdings Ltd 20201103 0 1.3 1.45 1.2702 1.428 187877 1.428 up up correct
GOGL.US Golden Ocean Group Limited 20201103 0 3.29 3.32 3.24 3.3 293736 2.8151 up up correct
GOGO.US Gogo Inc 20201103 0 8.37 8.75 8.246 8.64 990768 8.64 up up correct
GOOD.US Gladstone Commercial Corporation 20201103 0 16.72 16.77 16.4 16.54 156461 15.2112 down up incorrect
GOODN.US Gladstone Commercial Corporation 20201103 0 24.99 25.39 24.888 25.177 4500 23.4007 up up correct
GOOG.US Alphabet Inc 20201103 0 1631.78 1661.7 1616.62 1650.21 1661653 1650.21 up down incorrect
GOOGL.US Alphabet Inc 20201103 0 1630.76 1659 1612.108 1645.66 1571641 1645.66 up up correct
GOSS.US Gossamer Bio Inc 20201103 0 8.56 8.707 8.36 8.59 537900 8.59 up down incorrect
GOVX.US GeoVax Labs Inc 20201103 0 2.93 2.95 2.87 2.89 120010 2.89 down down correct
GOVXW.US GeoVax Labs Inc 20201103 0 0.9 0.9 0.9 0.9 100 0.9
GP.US GreenPower Motor Company Inc 20201103 0 9.49 9.58 8.65 9.29 412292 9.29 down down correct
GPP.US Green Plains Partners LP 20201103 0 7.81 8.075 7.71 7.91 18494 7.3436 up up correct
GPRE.US Green Plains Inc 20201103 0 15.42 15.54 14.91 14.93 283620 14.93 down up incorrect
GPRO.US GoPro Inc 20201103 0 5.97 6.06 5.9034 6 1924226 6 up up correct
GRAY.US Graybug Vision Inc 20201103 0 14.54 15 13.99 14.97 47800 14.97 up down incorrect
GRBK.US Green Brick Partners Inc 20201103 0 18.49 19.945 18.09 19.75 661681 19.75 up up correct
GRCY.US Greencity Acquisition Corporation 20201103 0 9.83 9.83 9.83 9.83 0 9.83
GRCYU.US Greencity Acquisition Corporation 20201103 0 9.97 9.97 9.97 9.97 100 9.97
GRCYW.US Greencity Acquisition Corporation 20201103 0 0.2399 0.24 0.2399 0.24 200 0.24 up up correct
GREE.US Greenidge Generation Holdings Inc 20201103 0 19.6522 20.2609 18.6087 18.9565 4704 18.9565 down down correct
GRFS.US Grifols S.A 20201103 0 17.3 17.46 17.17 17.3 581871 16.8473
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20201103 0 25.35 25.35 25.35 25.35 0 23.7385
GRIL.US Muscle Maker Inc 20201103 0 1.85 2 1.76 1.95 1071000 1.95 up up correct
GRIN.US Grindrod Shipping Holdings Ltd 20201103 0 3.7299 3.95 3.7299 3.9 7415 3.7077 up up correct
GRMN.US Garmin Ltd 20201103 0 111.3 111.78 109.41 110.62 1914888 108.0534 down up incorrect
GRNQ.US Greenpro Capital Corp 20201103 0 1.56 1.6225 1.56 1.57 62776 1.57 up up correct
GRNV.US GreenVision Acquisition Corp 20201103 0 9.99 10 9.99 10 10900 10 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20201103 0 0.07 0.07 0.07 0.07 1000 2.24
GROW.US U.S. Global Investors Inc 20201103 0 2.6 2.7 2.3569 2.66 44994 2.6295 up up correct
GRPN.US Groupon Inc 20201103 0 20.15 21.0944 20.12 20.63 912920 20.63 up down incorrect
GRTS.US Gritstone bio Inc 20201103 0 2.77 2.81 2.65 2.77 156578 2.77
GRTX.US Galera Therapeutics Inc 20201103 0 8.1 10 8.1 9.58 61600 9.58 up up correct
GRUB.US Just Eat Takeaway.com N.V. American Depositary Shares 20201103 0 11.25 11.49 11.25 11.49 27580 22.98 up up correct
GRVY.US Gravity Co. Ltd 20201103 0 119.81 124.53 118.63 122.5 16947 122.5 up up correct
GRWG.US GrowGeneration Corp 20201103 0 18.8 19.1 17.925 18.3 3065400 18.3 down down correct
GSBC.US Great Southern Bancorp Inc 20201103 0 42.34 42.98 41.98 42.87 27544 41.5277 up down incorrect
GSHD.US Goosehead Insurance Inc 20201103 0 127 127 116.68 123.64 187982 121.9747 down down correct
GSIT.US GSI Technology Inc 20201103 0 6.31 6.4 5.75 5.85 110007 5.85 down up incorrect
GSKY.US GreenSky Inc 20201103 0 4.96 5.03 4.78 4.8 515600 4.8 down down correct
GSM.US Ferroglobe PLC 20201103 0 0.6375 0.65 0.6002 0.6462 131118 0.6462 up down incorrect
GSMG.US Glory Star New Media Group Holdings Limited 20201103 0 2.86 2.86 2.69 2.72 16700 2.72 down down correct
GSMGW.US Glory Star New Media Group Holdings Limited 20201103 0 0.064 0.064 0.06 0.06 7200 0.06 down down correct
GSRDX.US GSRDX 20201103 0 9.53 9.53 9.53 9.53 0 8.9788
GSREX.US GSREX 20201103 0 9.52 9.52 9.52 9.52 0 9.0357
GSRHX.US GSRHX 20201103 0 9.94 9.94 9.94 9.94 0 9.5034
GSRJX.US GSRJX 20201103 0 9.54 9.54 9.54 9.54 0 9.136
GSRQX.US GSRQX 20201103 0 9.68 9.68 9.68 9.68 0 9.2595
GT.US The Goodyear Tire & Rubber Company 20201103 0 8.81 9.4 8.81 9.1 6405725 9.1 up up correct
GTBP.US GT Biopharma Inc 20201103 0 0.2137 0.2137 0.1912 0.2 19764 3.4 down down correct
GTEC.US Greenland Technologies Holding Corporation 20201103 0 1.95 2.06 1.94 1.97 24946 1.97 up up correct
GTH.US Genetron Holdings Limited 20201103 0 9.9 9.94 9.35 9.46 315900 9.46 down up incorrect
GTHX.US G1 Therapeutics Inc 20201103 0 11.37 11.76 11.32 11.59 2422300 11.59 up up correct
GTIM.US Good Times Restaurants Inc 20201103 0 1.16 1.33 1.16 1.28 17100 1.28 up up correct
GTX.US Garrett Motion Inc 20201103 0 3.95 4.32 3.95 4.15 747549 4.15 up up correct
GTYH.US GTY Technology Holdings Inc 20201103 0 3.17 3.32 2.88 3.04 182300 3.04 down up incorrect
GURE.US Gulf Resources Inc 20201103 0 5.06 5.06 4.7 4.865 17181 4.865 down down correct
GVP.US GSE Systems Inc 20201103 0 1 1 0.97 0.99 4700 0.99 down down correct
GWGH.US GWG Holdings Inc 20201103 0 7.72 7.85 7.72 7.82 4000 7.82 up up correct
GWRS.US Global Water Resources Inc 20201103 0 10.73 10.98 10.66 10.98 17846 10.76 up up correct
HA.US Hawaiian Holdings Inc 20201103 0 13.9 14.27 13.73 14.04 496901 14.04 up up correct
HAFC.US Hanmi Financial Corporation 20201103 0 9.4 9.52 9.21 9.36 114051 9.0335 down up incorrect
HAIN.US The Hain Celestial Group Inc 20201103 0 31.65 32.8 31.65 32.56 869660 32.56 up up correct
HALL.US Hallmark Financial Services Inc 20201103 0 2.85 3 2.85 2.92 89900 2.92 up up correct
HALO.US Halozyme Therapeutics Inc 20201103 0 30.0735 32.6199 30.07 31.62 5816868 31.62 up up correct
HAPP.US Happiness Biotech Group Limited 20201103 0 1.68 1.701 1.64 1.69 168300 1.69 up up correct
HARP.US Harpoon Therapeutics Inc 20201103 0 15.07 16.03 15.07 15.9 64000 15.9 up up correct
HAS.US Hasbro Inc 20201103 0 83.66 85.33 82.335 84.71 755213 82.3698 up up correct
HAYN.US Haynes International Inc 20201103 0 16.78 17.6 16.62 17.33 115356 16.7386 up up correct
HBAN.US Huntington Bancshares Incorporated 20201103 0 11.02 11.155 10.93 11.09 9123170 10.5291 up up correct
HBCP.US Home Bancorp Inc 20201103 0 26.51 26.98 26.16 26.93 9904 26.0561 up up correct
HBIO.US Harvard Bioscience Inc 20201103 0 3.5 3.74 3.4701 3.73 224910 3.73 up up correct
HBMD.US Howard Bancorp Inc 20201103 0 10.37 10.63 10.23 10.6 35600 10.6 up up correct
HBNC.US Horizon Bancorp Inc 20201103 0 12.57 13.09 12.564 13.02 113623 12.6387 up up correct
HBP.US Huttig Building Products Inc 20201103 0 3.4 3.45 3.37 3.45 127400 3.45 up up correct
HBT.US HBT Financial Inc 20201103 0 12.49 12.7 12.19 12.38 95500 11.8106 down down correct
HCAT.US Health Catalyst Inc 20201103 0 34.31 36.03 34.31 35.61 371000 35.61 up up correct
HCCC.US Healthcare Capital Corp 20201103 0 4.25 4.75 4.25 4.75 302 4.75 up up correct
HCCI.US Heritage 20201103 0 17.34 17.61 16.88 17.35 129700 17.35 up up correct
HCDI.US Harbor Custom Development Inc 20201103 0 4.54 4.87 4.54 4.66 15500 4.66 up up correct
HCKT.US The Hackett Group Inc 20201103 0 15 15.47 13.87 14.58 379588 14.1663 down down correct
HCM.US HUTCHMED (China) Limited 20201103 0 30.34 31.895 30.03 31.76 181200 31.76 up up correct
HCSG.US Healthcare Services Group Inc 20201103 0 23 23.2994 22.75 23.06 373872 22.1126 up up correct
HDSN.US Hudson Technologies Inc 20201103 0 1.04 1.05 1.01 1.03 170300 1.03 down down correct
HEAR.US Turtle Beach Corporation 20201103 0 18.87 19.34 18.55 18.93 325900 18.93 up up correct
HEC.US Hudson Executive Investment Corp 20201103 0 9.78 9.84 9.72 9.72 16000 9.72 down down correct
HEES.US H&E Equipment Services Inc 20201103 0 22.84 23.45 22.505 23.3 221735 22.391 up up correct
HELE.US Helen of Troy Limited 20201103 0 198.74 204.73 197.99 203.84 159749 203.84 up down incorrect
HEPA.US Hepion Pharmaceuticals Inc 20201103 0 2.84 2.98 2.82 2.93 83854 2.93 up up correct
HEXO.US HEXO Corp. Common Shares 20201103 0 0.68 0.68 0.631 0.6405 7167505 2.562 down down correct
HFFG.US HF Foods Group Inc 20201103 0 6.86 7.1 6.713 6.96 125500 6.96 up up correct
HFWA.US Heritage Financial Corporation 20201103 0 21.6 21.95 21.32 21.78 102138 21.0953 up down incorrect
HGBL.US Heritage Global Inc 20201103 0 1.7 1.82 1.7 1.78 128992 1.78 up up correct
HGEN.US Humanigen Inc 20201103 0 11.14 11.5 10.94 11.17 286997 11.17 up up correct
HGSH.US China HGS Real Estate Inc 20201103 0 1.28 1.3398 1.28 1.31 9569 1.31 up down incorrect
HHR.US HeadHunter Group PLC 20201103 0 23.45 23.89 23.41 23.64 57400 23.2944 up down incorrect
HIBB.US Hibbett Inc 20201103 0 38.52 39.79 38 39.27 311518 38.9162 up up correct
HIFS.US Hingham Institution for Savings 20201103 0 208.43 208.5 206.99 208.5 13246 206.368 up up correct
HIHO.US Highway Holdings Limited 20201103 0 3.5507 3.8 3.5507 3.75 39951 3.6226 up up correct
HIMX.US Himax Technologies Inc 20201103 0 3.48 3.61 3.48 3.58 325482 3.5154 up up correct
HITI.US High Tide Inc. Common Shares 20201103 0 0.17 0.17 0.165 0.17 143722 0.17
HIVE.US HIVE Blockchain Technologies Ltd 20201103 0 0.3799 0.3799 0.348 0.355 749626 0.355 down down correct
HJLI.US Hancock Jaffe Laboratories Inc 20201103 0 0.319 0.3199 0.2987 0.2988 3643915 7.47 down down correct
HLBZ.US Helbiz Inc 20201103 0 9.99 10 9.9898 10 10918 10 up up correct
HLBZW.US Helbiz Inc 20201103 0 0.43 0.4815 0.43 0.45 1942 0.45 up up correct
HLG.US Hailiang Education Group Inc 20201103 0 65.7 66.99 64.895 65.82 5400 65.82 up down incorrect
HLIT.US Harmonic Inc 20201103 0 6.13 6.46 6.09 6.33 704803 6.33 up up correct
HLNE.US Hamilton Lane Incorporated 20201103 0 71.62 73.69 71.03 73.32 201399 71.9356 up down incorrect
HLXA.US Helix Acquisition Corp 20201103 0 10.34 10.38 10.2 10.315 4100 10.315 down down correct
HMHC.US Houghton Mifflin Harcourt Company 20201103 0 2.78 2.82 2.71 2.78 959716 2.78
HMNF.US HMN Financial Inc 20201103 0 14.35 14.665 14.35 14.56 3025 14.56 up up correct
HMST.US HomeStreet Inc 20201103 0 31.7 32.64 31.67 32.41 113646 31.5116 up up correct
HMTV.US Hemisphere Media Group Inc 20201103 0 8 8.67 8 8.6 32900 8.6 up down incorrect
HNNA.US Hennessy Advisors Inc 20201103 0 8.13 8.2 8.13 8.2 1997 7.6371 up up correct
HNRG.US Hallador Energy Company 20201103 0 0.871 0.915 0.826 0.908 379200 0.908 up up correct
HOFT.US Hooker Furniture Corporation 20201103 0 28.25 28.72 27.77 28.47 35102 27.6304 up up correct
HOFV.US Hall of Fame Resort & Entertainment Company 20201103 0 1.84 1.908 1.83 1.88 65100 1.88 up down incorrect
HOFVW.US Hall of Fame Village LLC 20201103 0 0.21 0.2199 0.14 0.21 15226 0.21
HOLI.US Hollysys Automation Technologies Ltd 20201103 0 11.28 11.475 11.26 11.36 195178 11.36 up up correct
HOLX.US Hologic Inc 20201103 0 70.84 72.18 70.48 71.92 1778714 71.92 up down incorrect
HON.US Honeywell International Inc 20201103 0 175.525 180.39 174.25 179.21 3719819 175.3878 up up correct
HONE.US HarborOne Bancorp Inc 20201103 0 9.55 9.62 9.46 9.56 330090 9.4329 up up correct
HOOK.US HOOKIPA Pharma Inc 20201103 0 10.13 11.28 9.9 11.03 97700 11.03 up up correct
HOPE.US Hope Bancorp Inc 20201103 0 8.46 8.71 8.4 8.64 1424298 8.2923 up up correct
HOTH.US Hoth Therapeutics Inc 20201103 0 1.736 1.75 1.7 1.74 217600 1.74 up up correct
HPK.US HighPeak Energy Inc 20201103 0 4.94 4.94 4.25 4.41 5000 4.3611 down up incorrect
HPKEW.US HighPeak Energy Inc 20201103 0 0.75 0.75 0.675 0.75 6100 0.75
HQI.US HireQuest Inc 20201103 0 7.7 7.7 7.7 7.7 200 7.5616
HQY.US HealthEquity Inc 20201103 0 54.27 56.06 53.72 55.66 676994 55.66 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20201103 0 38.75 39.74 37.88 38.97 35400 38.97 up up correct
HROW.US Harrow Health Inc 20201103 0 4.88 4.93 4.8 4.85 185455 4.85 down up incorrect
HRTX.US Heron Therapeutics Inc 20201103 0 16.61 16.85 15.8 16.26 907564 16.26 down down correct
HRZN.US Horizon Technology Finance Corporation 20201103 0 11.7 11.9 11.66 11.66 152354 10.6394 down down correct
HSAQ.US Health Sciences Acquisitions Corporation 2 20201103 0 10.9 10.95 10.851 10.851 14700 10.851 down down correct
HSDT.US Helius Medical Technologies Inc 20201103 0 0.3986 0.3987 0.3777 0.3898 59233 13.643 down down correct
HSIC.US Henry Schein Inc 20201103 0 63.84 63.84 60.22 60.41 1452738 60.41 down up incorrect
HSII.US Heidrick & Struggles International Inc 20201103 0 23.06 23.86 23.06 23.74 89364 23.2524 up up correct
HSKA.US Heska Corporation 20201103 0 115.22 118.43 115.22 116.41 60200 116.41 up up correct
HSON.US Hudson Global Inc 20201103 0 10.1 10.1 10.1 10.1 900 10.1
HSQBX.US HSQBX 20201103 0 24.92 24.92 24.92 24.92 0 24.4747
HSQIX.US Henderson International Select Equity I 20201103 0 24.96 24.96 24.96 24.96 0 24.2935
HST.US Host Hotels & Resorts Inc 20201103 0 11.17 11.5 11.07 11.38 14687710 11.38 up up correct
HSTM.US HealthStream Inc 20201103 0 18.87 19.4 18.87 19.13 211427 19.13 up up correct
HSTO.US Histogen Inc 20201103 0 1.6805 1.84 1.6781 1.84 21932 1.84 up up correct
HTBI.US HomeTrust Bancshares Inc 20201103 0 16.76 17.03 16.51 16.92 45770 16.6427 up up correct
HTBK.US Heritage Commerce Corp 20201103 0 7.66 7.87 7.61 7.81 127563 7.3185 up up correct
HTBX.US Heat Biologics Inc 20201103 0 1.18 1.19 1.15 1.18 436276 8.26
HTGM.US HTG Molecular Diagnostics Inc 20201103 0 0.32 0.33 0.3001 0.317 97124 4.755 down down correct
HTHT.US Huazhu Group Limited 20201103 0 39.44 39.73 38.49 38.93 1402443 38.93 down down correct
HTIA.US Healthcare Trust Inc 20201103 0 21.858 21.858 20.922 20.93 2700 19.4227 down up incorrect
HTLD.US Heartland Express Inc 20201103 0 18.63 18.89 18.58 18.74 222968 18.1019 up up correct
HTLF.US Heartland Financial USA Inc 20201103 0 34.23 35.2 33.95 34.99 110711 34.133 up up correct
HTLFP.US Heartland Financial USA Inc 20201103 0 27 27.1 27 27.1 4600 25.4545 up up correct
HTOO.US Fusion Fuel Green PLC 20201103 0 10.99 11.185 10.89 11.15 29846 11.15 up down incorrect
HUBG.US Hub Group Inc 20201103 0 50.8 51.915 50.3101 51.44 249300 51.44 up up correct
HUGE.US FSD Pharma Inc 20201103 0 1.44 1.48 1.39 1.42 125826 1.42 down down correct
HUIZ.US Huize Holding Limited 20201103 0 7.29 7.29 7.28 7.28 800 7.28 down down correct
HURC.US Hurco Companies Inc 20201103 0 30.52 30.575 29.71 30.52 17518 29.9963
HURN.US Huron Consulting Group Inc 20201103 0 41.29 41.67 39.11 40.62 128239 40.62 down down correct
HUSN.US Hudson Capital Inc 20201103 0 2.2 2.2 1.96 2.08 256524 2.08 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20201103 0 0.9694 0.97 0.9226 0.9544 183134 0.9544 down down correct
HVBC.US HV Bancorp Inc 20201103 0 13.02 13.02 13.02 13.02 0 13.02
HWBK.US Hawthorn Bancshares Inc 20201103 0 18.9904 19.2308 18.6827 18.9615 14851 18.3745 down down correct
HWC.US Hancock Whitney Corporation 20201103 0 24.14 24.36 23.74 24.17 395466 23.3837 up up correct
HWCPZ.US HWCPZ 20201103 0 27.03 27.15 26.865 26.89 12300 25.0395 down down correct
HWKN.US Hawkins Inc 20201103 0 48.8 51.31 48.52 50.91 66937 24.971 up down incorrect
HX.US Xiaobai Maimai Inc 20201103 0 2.03 2.12 1.95 2.01 88756 2.01 down down correct
HYAC.US Haymaker Acquisition Corp. III 20201103 0 10.05 10.05 10.02 10.02 407300 10.02 down down correct
HYACU.US Haymaker Acquisition Corp. III 20201103 0 10.28 10.28 10.28 10.28 0 10.28
HYACW.US Haymaker Acquisition Corp. III 20201103 0 1 1 1 1 2 1
HYMC.US Hycroft Mining Holding Corporation 20201103 0 8.25 8.38 7.85 7.88 79100 7.88 down down correct
HYMCW.US Hycroft Mining Holding Corporation 20201103 0 1.7 1.8 1.59 1.6698 105322 1.6698 down down correct
HYMCZ.US Hycroft Mining Holding Corporation 20201103 0 0.28 0.3128 0.275 0.275 16957 0.275 down down correct
HYRE.US HyreCar Inc 20201103 0 3.31 3.58 3.28 3.51 121600 3.51 up up correct
HZNP.US Horizon Therapeutics Public Limited Company 20201103 0 74.24 74.665 72.02 73.45 2304496 73.45 down up incorrect
IART.US Integra LifeSciences Holdings Corporation 20201103 0 45.27 47.4 44.74 47.08 605625 47.08 up down incorrect
IBCP.US Independent Bank Corporation 20201103 0 15.82 16.04 15.535 15.85 121154 15.0601 up up correct
IBEX.US IBEX Limited 20201103 0 15.26 16.275 15.26 15.96 38300 15.96 up up correct
IBKR.US Interactive Brokers Group Inc 20201103 0 48.45 49.24 48.335 48.76 464431 48.3919 up up correct
IBOC.US International Bancshares Corporation 20201103 0 28.69 29.23 28.66 29.08 274682 28.2589 up down incorrect
IBTX.US Independent Bank Group Inc 20201103 0 53.6 54.47 52.95 53.44 553915 52.1567 down down correct
ICAD.US iCAD Inc 20201103 0 9.91 10.23 9.7 10.18 89600 10.18 up up correct
ICBK.US County Bancorp Inc 20201103 0 19.66 19.66 19.13 19.49 23887 19.1359 down down correct
ICCC.US ImmuCell Corporation 20201103 0 5.33 5.4 5.31 5.33 1000 5.33
ICCH.US ICC Holdings Inc 20201103 0 12.57 12.57 12.57 12.57 0 12.57
ICFI.US ICF International Inc 20201103 0 68.41 70.94 67.59 70.58 118305 70.0322 up up correct
ICHR.US Ichor Holdings Ltd 20201103 0 23.4 25.25 23.135 24.93 564800 24.93 up up correct
ICLK.US iClick Interactive Asia Group Limited 20201103 0 7.61 7.75 7.52 7.68 544500 7.68 up up correct
ICLR.US ICON Public Limited Company 20201103 0 188.89 191.93 187.41 190.37 199010 190.37 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20201103 0 3.08 3.16 3.0502 3.103 19526 2.8373 up up correct
ICPT.US Intercept Pharmaceuticals Inc 20201103 0 28.7 29.61 28.24 29.13 545517 29.13 up up correct
ICUI.US ICU Medical Inc 20201103 0 182.65 187.7 180.53 186.65 142176 186.65 up down incorrect
IDCC.US InterDigital Inc 20201103 0 55.13 56.32 54.845 55.77 187743 54.6403 up down incorrect
IDEX.US Ideanomics Inc 20201103 0 0.83 0.87 0.8201 0.8409 2304363 0.8409 up up correct
IDN.US Intellicheck Inc 20201103 0 7.74 8.5 7.71 8.43 310151 8.43 up down incorrect
IDRA.US Idera Pharmaceuticals Inc 20201103 0 2.95 3.14 2.9 3 531200 3 up down incorrect
IDXX.US IDEXX Laboratories Inc 20201103 0 437.32 448.29 437.32 444.1 382362 444.1 up up correct
IDYA.US IDEAYA Biosciences Inc 20201103 0 12.66 13.32 12.515 13.23 67400 13.23 up up correct
IEA.US Infrastructure and Energy Alternatives Inc 20201103 0 7.83 9.03 7.7 8.88 1568500 8.88 up up correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20201103 0 0.65 0.688 0.6 0.65 218362 0.65
IEP.US Icahn Enterprises L.P 20201103 0 51.34 51.87 51.0101 51.35 79256 42.8243 up up correct
IESC.US IES Holdings Inc 20201103 0 33.48 34.28 32.91 34.03 38900 34.03 up up correct
IFMK.US iFresh Inc 20201103 0 0.8 0.819 0.702 0.75 371400 0.75 down down correct
IFRX.US InflaRx N.V 20201103 0 4.05 4.13 3.89 4.06 61566 4.06 up up correct
IGACU.US IG Acquisition Corp 20201103 0 9.91 9.95 9.9 9.95 75500 9.95 up up correct
IGIC.US International General Insurance Holdings Ltd 20201103 0 7 7.02 6.7 6.7 2300 6.4466 down up incorrect
IGICW.US International General Insurance Holdings Ltd 20201103 0 0.5 0.5998 0.5 0.53 13692 0.53 up up correct
IGMS.US IGM Biosciences Inc 20201103 0 52.59 55.55 51.64 53.04 179800 53.04 up up correct
IHRT.US iHeartMedia Inc 20201103 0 8.83 9.04 8.67 8.79 807965 8.79 down down correct
III.US Information Services Group Inc 20201103 0 2.09 2.16 2.02 2.13 72162 2.1022 up up correct
IIIV.US i3 Verticals Inc 20201103 0 21.37 22.05 21.3 21.93 201500 21.93 up up correct
IIN.US IntriCon Corporation 20201103 0 13.44 13.86 13.07 13.28 32000 13.28 down down correct
IIVI.US II 20201103 0 46.3 47.21 46.13 46.99 928638 46.99 up up correct
IIVIP.US II 20201103 0 212.45 212.45 211.353 211.353 3300 200.6434 down up incorrect
IKNX.US IKONICS Corporation 20201103 0 3.901 4.0416 3.87 3.97 14936 3.97 up up correct
ILMN.US Illumina Inc 20201103 0 297 301.5952 293.77 296.63 1198994 296.63 down down correct
ILPT.US Industrial Logistics Properties Trust 20201103 0 19.67 19.89 19.27 19.75 230185 18.9678 up up correct
IMAB.US I 20201103 0 39.74 40.61 39.58 40.05 429200 40.05 up up correct
IMAC.US IMAC Holdings Inc 20201103 0 0.8124 0.815 0.7813 0.7999 80715 0.7999 down down correct
IMBI.US iMedia Brands Inc 20201103 0 5.46 5.63 5.25 5.42 24000 5.42 down down correct
IMCC.US IM Cannabis Corp 20201103 0 1.7 1.73 1.69 1.73 75407 1.73 up down incorrect
IMGN.US ImmunoGen Inc 20201103 0 5.7 5.965 5.65 5.9 1935789 5.9 up up correct
IMKTA.US Ingles Markets Incorporated 20201103 0 35.96 36.77 35.82 36.59 153014 36.1605 up up correct
IMMP.US Immutep Limited 20201103 0 1.73 1.82 1.73 1.82 108651 1.82 up up correct
IMMR.US Immersion Corporation 20201103 0 6.27 6.81 6.27 6.76 306770 6.76 up up correct
IMNM.US Immunome Inc 20201103 0 11.063 11.705 10.82 11.38 40200 11.38 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20201103 0 19.77 20.04 19.58 20.01 7159 19.2685 up down incorrect
IMRA.US IMARA Inc 20201103 0 16.77 16.94 15.78 16.63 15400 16.63 down up incorrect
IMRN.US Immuron Limited 20201103 0 5.98 6.26 5.931 6.06 22855 6.06 up up correct
IMRNW.US Immuron Ltd 20201103 0 1.2 1.2 1.2 1.2 196 1.2
IMTE.US Integrated Media Technology Limited 20201103 0 3.95 4.1 3.9 4 15340 4 up up correct
IMTX.US Immatics N.V 20201103 0 10.16 10.25 9.874 9.96 108700 9.96 down up incorrect
IMTXW.US immatics biotechnologies GmbH 20201103 0 2.511 2.58 2.35 2.57 49338 2.57 up down incorrect
IMUX.US Immunic Inc 20201103 0 15 15.38 14.48 15.27 233933 15.27 up down incorrect
IMV.US IMV Inc 20201103 0 3.17 3.37 3.16 3.32 212579 3.32 up down incorrect
IMVT.US Immunovant Inc 20201103 0 45.21 45.5 44.15 44.9 503500 44.9 down down correct
IMXI.US International Money Express Inc 20201103 0 14.26 15.13 14.01 15.06 361400 15.06 up up correct
INBK.US First Internet Bancorp 20201103 0 23.47 24.95 23.27 23.96 32932 23.7749 up up correct
INBKZ.US INBKZ 20201103 0 24.75 25.35 24.6 25.34 5200 23.593 up down incorrect
INBX.US Inhibrx Inc 20201103 0 15.98 17.47 15.98 17.36 119100 17.36 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20201103 0 1.2 1.2 1.2 1.2 1168 1.2
INCY.US Incyte Corporation 20201103 0 84.59 86.165 83.93 84.95 1085411 84.95 up down incorrect
INDB.US Independent Bank Corp 20201103 0 61.02 62.38 60.39 61.87 185075 60.0141 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20201103 0 10.12 10.17 10.12 10.17 5300 10.17 up up correct
INDP.US Indaptus Therapeutics Inc 20201103 0 9.88 11.8 9 10.96 206600 10.96 up up correct
INDT.US INDUS Realty Trust Inc 20201103 0 54.9 55.71 53.6 53.7 6500 51.9956 down down correct
INFI.US Infinity Pharmaceuticals Inc 20201103 0 1.09 1.1 1.06 1.08 105268 1.08 down down correct
INFN.US Infinera Corporation 20201103 0 6.29 6.6 6.26 6.405 1866411 6.405 up up correct
INGN.US Inogen Inc 20201103 0 29.5 29.54 28.1 29.28 174461 29.28 down down correct
INMB.US INmune Bio Inc 20201103 0 7.53 8.16 7.53 8.09 81900 8.09 up up correct
INMD.US InMode Ltd 20201103 0 38.16 39.65 37.97 39.42 646408 19.71 up up correct
INO.US Inovio Pharmaceuticals Inc 20201103 0 10.155 10.27 9.86 10.22 5004626 10.22 up down incorrect
INOD.US Innodata Inc 20201103 0 2.9 2.99 2.76 2.76 61900 2.76 down down correct
INOV.US Inovalon Holdings Inc 20201103 0 19.36 20.25 19.31 19.81 673536 19.81 up up correct
INPX.US Inpixon 20201103 0 0.985 1.04 0.9801 1.02 963751 1.02 up up correct
INSE.US Inspired Entertainment Inc 20201103 0 3.99 4.39 3.9064 4.29 45328 4.29 up up correct
INSG.US Inseego Corp 20201103 0 8.54 9.09 8.49 8.99 2031400 8.99 up up correct
INSM.US Insmed Incorporated 20201103 0 31.75 33.19 31.34 32.79 868616 32.79 up up correct
INTC.US Intel Corporation 20201103 0 44.73 45.46 44.7 44.85 33587541 43.4024 up up correct
INTG.US The InterGroup Corporation 20201103 0 32.5 32.5 32.5 32.5 200 32.5
INTU.US Intuit Inc 20201103 0 319.91 326.94 317.83 324.73 1114858 322.9565 up up correct
INTZ.US Intrusion Inc 20201103 0 9.9 10.335 9.65 9.95 36996 9.95 up up correct
INVA.US Innoviva Inc 20201103 0 10.33 10.4302 10.1 10.13 808099 10.13 down down correct
INVE.US Identiv Inc 20201103 0 7 7.25 6.9201 7.22 142180 7.22 up up correct
INVO.US INVO Bioscience Inc 20201103 0 3.7 3.7 3.56 3.7 1731 5.92
INVZ.US Innoviz Technologies Ltd 20201103 0 9.77 9.77 9.7201 9.74 2322 9.74 down down correct
INZY.US Inozyme Pharma Inc 20201103 0 24.22 24.22 23.25 23.98 30200 23.98 down down correct
IONM.US Assure Holdings Corp. Common Stock 20201103 0 0.65 0.687 0.65 0.673 11200 0.673 up down incorrect
IONS.US Ionis Pharmaceuticals Inc 20201103 0 46.91 47.68 46.45 47 651305 47 up up correct
IOSP.US Innospec Inc 20201103 0 69.7 70.27 67.81 68.63 91768 67.3738 down down correct
IOVA.US Iovance Biotherapeutics Inc 20201103 0 36.45 37.53 35.7 37.1 729198 37.1 up up correct
IPA.US ImmunoPrecise Antibodies Ltd 20201103 0 1.5724 1.6117 1.54 1.591 19120 1.591 up down incorrect
IPAR.US Inter Parfums Inc 20201103 0 42.43 43.85 42.43 43.65 166951 43.0921 up up correct
IPDN.US Professional Diversity Network Inc 20201103 0 1.05 1.09 1 1.035 157604 1.035 down down correct
IPGP.US IPG Photonics Corporation 20201103 0 193.5 200.95 193.49 194.97 302918 194.97 up up correct
IPHA.US Innate Pharma S.A 20201103 0 4.2 4.222 3.96 4.21 29900 4.21 up up correct
IPLDP.US Interstate Power and Light Company 20201103 0 25.83 25.9 25.79 25.79 3900 24.241 down down correct
IPWR.US Ideal Power Inc 20201103 0 5.7835 5.7938 5.51 5.6 15761 5.6 down down correct
IQ.US iQIYI Inc 20201103 0 25.35 25.41 24.35 24.92 9318100 24.92 down down correct
IRBT.US iRobot Corporation 20201103 0 81.9 82.85 80.52 82.1 671040 82.1 up up correct
IRCP.US IRSA Propiedades Comerciales S.A 20201103 0 8.95 8.95 8.1 8.31 2568 6.0958 down up incorrect
IRDM.US Iridium Communications Inc 20201103 0 27.49 28.1 27.21 27.86 641400 27.86 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20201103 0 88.8 89.6 88.8 89 1693 89 up up correct
IRIX.US IRIDEX Corporation 20201103 0 1.78 1.79 1.69 1.78 22493 1.78
IRMD.US IRadimed Corporation 20201103 0 22.74 22.75 22.345 22.64 23800 22.64 down down correct
IROQ.US IF Bancorp Inc 20201103 0 16.92 16.97 16.88 16.95 1086 16.695 up up correct
IRTC.US iRhythm Technologies Inc 20201103 0 215.35 222.11 212.515 221 252200 221 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20201103 0 9.8 9.99 9.63 9.93 1252486 9.93 up up correct
ISBC.US Investors Bancorp Inc 20201103 0 8.73 8.875 8.64 8.71 1772724 8.2507 down down correct
ISEE.US IVERIC bio Inc 20201103 0 6.07 6.1125 5.77 6.09 463175 6.09 up down incorrect
ISIG.US Insignia Systems Inc 20201103 0 0.9201 1.11 0.9101 1.09 483303 7.63 up up correct
ISRG.US Intuitive Surgical Inc 20201103 0 684 696.78 680.82 682 626463 227.3333 down down correct
ISSC.US Innovative Solutions and Support Inc 20201103 0 6.0401 6.12 6.04 6.065 6681 5.6762 up up correct
ISTR.US Investar Holding Corporation 20201103 0 14.35 14.6488 14.17 14.52 24348 14.3122 up up correct
ISUN.US iSun Inc 20201103 0 6.56 7 6.5 6.61 326161 6.61 up up correct
ITCI.US Intra 20201103 0 24.3 24.395 23.56 23.92 841680 23.92 down down correct
ITI.US Iteris Inc 20201103 0 4.06 4.17 4 4.16 137900 4.16 up up correct
ITIC.US Investors Title Company 20201103 0 134.59 143.06 134.59 138.41 11235 116.2037 up up correct
ITMR.US Itamar Medical Ltd 20201103 0 20.64 21.26 20.64 21.26 8300 21.26 up up correct
ITOS.US iTeos Therapeutics Inc 20201103 0 25.25 25.73 22.84 23.73 284600 23.73 down down correct
ITRI.US Itron Inc 20201103 0 68.6 69.27 67.76 68.86 286698 68.86 up down incorrect
ITRM.US Iterum Therapeutics plc 20201103 0 0.465 0.515 0.454 0.489 2631300 0.489 up up correct
ITRN.US Ituran Location and Control Ltd 20201103 0 13.67 14.09 13.63 13.9 32535 13.3908 up up correct
IVA.US Inventiva S.A 20201103 0 12.64 13 12.55 12.8 8200 12.8 up down incorrect
IVAC.US Intevac Inc 20201103 0 5.27 5.335 5.02 5.24 68616 5.24 down down correct
IZEA.US IZEA Worldwide Inc 20201103 0 0.695 0.7448 0.6933 0.7285 699510 0.7285 up up correct
JACK.US Jack in the Box Inc 20201103 0 81.3 83.09 80.45 82.18 362747 80.4374 up down incorrect
JAGX.US Jaguar Health Inc 20201103 0 0.1931 0.2024 0.19 0.1999 2370432 0.5997 up up correct
JAKK.US JAKKS Pacific Inc 20201103 0 5.4 6.44 5.13 5.75 22241551 5.75 up up correct
JAMF.US Jamf Holding Corp 20201103 0 32.89 34.16 32.473 34.08 144100 34.08 up up correct
JAN.US JanOne Inc 20201103 0 3.6169 3.7395 3.6107 3.68 18368 3.68 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20201103 0 154 156 146.4 148.65 1118110 148.65 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20201103 0 123.84 129.17 123.84 128.72 847818 127.5388 up down incorrect
JBLU.US JetBlue Airways Corporation 20201103 0 12.15 12.33 11.9 11.97 8932515 11.97 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20201103 0 73.62 75.28 73.62 75.03 47792 71.1779 up up correct
JCS.US Communications Systems Inc 20201103 0 3.83 4.16 3.83 3.845 13994 2.2505 up up correct
JCTCF.US Jewett 20201103 0 8.91 9.45 8.91 9.4 4300 9.4 up up correct
JD.US JD.com Inc 20201103 0 79.8 83.1 78.181 82.69 14326790 82.69 up up correct
JFIN.US Jiayin Group Inc 20201103 0 2.75 2.84 2.72 2.73 43100 2.73 down up incorrect
JFU.US 9F Inc 20201103 0 1.27 1.4 1.2 1.39 1700700 1.39 up up correct
JG.US Aurora Mobile Limited 20201103 0 1.81 1.88 1.73 1.85 138300 1.85 up up correct
JJSF.US J & J Snack Foods Corp 20201103 0 139.17 144 138.22 142.97 108890 140.2602 up down incorrect
JKHY.US Jack Henry & Associates Inc 20201103 0 153.28 157.185 153.28 156.15 410455 153.8984 up down incorrect
JMPNZ.US JMPNZ 20201103 0 21 21.1 20.95 21.1 700 19.6779 up up correct
JNCE.US Jounce Therapeutics Inc 20201103 0 6.62 7.21 6.26 7.02 639900 7.02 up up correct
JOBS.US 51job Inc 20201103 0 70.43 71.68 69.79 70.5 56388 70.5 up up correct
JOUT.US Johnson Outdoors Inc 20201103 0 88.88 92.5 88.5 92.04 25373 91.3279 up down incorrect
JRJC.US China Finance Online Co. Limited 20201103 0 8.15 8.31 8.11 8.22 2700 8.22 up up correct
JRSH.US Jerash Holdings (US) Inc 20201103 0 4.71 4.85 4.7 4.73 17897 4.5483 up up correct
JRVR.US James River Group Holdings Ltd 20201103 0 48.67 49.48 46.99 47.09 145136 45.1722 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20201103 0 22.1 22.27 22.05 22.05 9690 20.736 down down correct
JUPW.US Jupiter Wellness Inc 20201103 0 5.43 5.9 4.9 4.9 69000 4.9 down down correct
JUPWW.US Jupiter Wellness Inc 20201103 0 0.4011 0.4011 0.4 0.4 2000 0.4 down down correct
JVA.US Coffee Holding Co. Inc 20201103 0 3.73 3.85 3.72 3.78 9100 3.78 up up correct
JYNT.US The Joint Corp 20201103 0 18.81 19.53 18.53 19.48 44287 19.48 up down incorrect
KALA.US Kala Pharmaceuticals Inc 20201103 0 7.12 7.4 6.95 7.3 1265500 7.3 up up correct
KALU.US Kaiser Aluminum Corporation 20201103 0 65.55 66.58 63.89 65.75 113181 64.4671 up down incorrect
KALV.US KalVista Pharmaceuticals Inc 20201103 0 17.23 17.75 16.4 16.97 198110 16.97 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20201103 0 3.882 3.936 3.66 3.936 4415 3.936 up up correct
KBAL.US Kimball International Inc 20201103 0 10.88 11.08 10.6501 11.01 126702 10.6029 up up correct
KBNT.US Kubient Inc 20201103 0 2.73 2.885 2.71 2.76 36100 2.76 up up correct
KBNTW.US Kubient Inc 20201103 0 0.8 0.8 0.5999 0.76 23552 0.76 down down correct
KBSF.US KBS Fashion Group Limited 20201103 0 2.14 2.3 2.03 2.05 38346 2.05 down down correct
KC.US Kingsoft Cloud Holdings Limited 20201103 0 30.24 32.08 30 31.27 1288900 31.27 up up correct
KDMN.US Kadmon Holdings Inc 20201103 0 3.37 3.56 3.33 3.54 1619200 3.54 up down incorrect
KDNY.US Chinook Therapeutics Inc 20201103 0 13.47 14.27 12.5 13.94 165600 13.94 up up correct
KDP.US Keurig Dr Pepper Inc 20201103 0 27.33 28.03 27.33 27.8 3558634 27.2549 up up correct
KE.US Kimball Electronics Inc 20201103 0 12.94 13.84 12.6503 13.65 138182 13.65 up up correct
KELYA.US Kelly Services Inc 20201103 0 19.17 19.63 18.91 19.39 104975 19.2893 up up correct
KELYB.US Kelly Services Inc 20201103 0 19.5 20.13 19.2 19.2 3449 19.1551 down up incorrect
KEQU.US Kewaunee Scientific Corporation 20201103 0 8.3 8.51 8.2 8.2 6500 8.2 down up incorrect
KERN.US Akerna Corp 20201103 0 2.52 2.53 2.34 2.39 455978 2.39 down down correct
KERNW.US Akerna Corp 20201103 0 0.2963 0.32 0.29 0.31 30380 0.31 up up correct
KFRC.US Kforce Inc 20201103 0 36.43 38.97 36.43 38.77 169809 37.9765 up down incorrect
KHC.US The Kraft Heinz Company 20201103 0 31.86 32.5 31.7 31.78 5427258 30.1235 down down correct
KIDS.US OrthoPediatrics Corp 20201103 0 44.54 45.68 44.34 45.44 156000 45.44 up down incorrect
KINS.US Kingstone Companies Inc 20201103 0 5.9001 6.1 5.9001 6.1 5034 5.9187 up down incorrect
KIRK.US Kirkland's Inc 20201103 0 9.94 10.49 9.8 10.38 530052 10.38 up up correct
KLAC.US KLA Corporation 20201103 0 205.06 212.4 204.51 210.88 1188206 207.6504 up down incorrect
KLDO.US Kaleido Biosciences Inc 20201103 0 5.85 6.25 5.81 6.1 138300 6.1 up down incorrect
KLIC.US Kulicke and Soffa Industries Inc 20201103 0 26.82 27.09 26.54 26.81 223202 26.4125 down up incorrect
KLXE.US KLX Energy Services Holdings Inc 20201103 0 4.14 4.5 4.14 4.32 55257 4.32 up up correct
KMDA.US Kamada Ltd 20201103 0 7.45 7.47 7.21 7.29 66200 7.29 down up incorrect
KMPH.US KemPharm Inc 20201103 0 0.62 0.6479 0.5853 0.6295 14502 10.072 up up correct
KNDI.US Kandi Technologies Group Inc 20201103 0 6.81 7.44 6.58 6.92 4213604 6.92 up down incorrect
KNSA.US Kiniksa Pharmaceuticals Ltd 20201103 0 15.67 15.7 15.16 15.46 514200 15.46 down down correct
KNSL.US Kinsale Capital Group Inc 20201103 0 201.88 208.17 200.54 203.27 139390 202.8061 up up correct
KOD.US Kodiak Sciences Inc 20201103 0 92.42 94.98 90.55 94.01 218300 94.01 up up correct
KOPN.US Kopin Corporation 20201103 0 1.3 1.46 1.24 1.44 1307800 1.44 up up correct
KOR.US Corvus Gold Inc 20201103 0 2.35 2.4 2.29 2.32 90147 2.32 down down correct
KOSS.US Koss Corporation 20201103 0 2.15 2.1699 2.105 2.105 739 2.105 down up incorrect
KPLT.US Katapult Holdings Inc 20201103 0 9.889 9.95 9.889 9.95 17300 9.95 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20201103 0 0.98 1 0.8 1 708 1 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20201103 0 3.51 3.6 3.37 3.37 8900 3.37 down down correct
KPTI.US Karyopharm Therapeutics Inc 20201103 0 15 15.19 14.21 14.24 3627752 14.24 down up incorrect
KRBP.US Kiromic BioPharma Inc 20201103 0 9.51 9.86 9.5 9.86 5600 9.86 up up correct
KRKR.US 36Kr Holdings Inc 20201103 0 2.73 2.78 2.73 2.76 4400 2.76 up up correct
KRMD.US Repro Med Systems Inc 20201103 0 5.82 6.15 5.78 6.13 251561 6.13 up up correct
KRNT.US Kornit Digital Ltd 20201103 0 66.87 70.18 65.6301 68.76 175436 68.76 up down incorrect
KRNY.US Kearny Financial Corp 20201103 0 8.86 9.08 8.77 8.96 809294 8.6169 up up correct
KRON.US Kronos Bio Inc 20201103 0 27.11 27.6274 26.14 26.68 260590 26.68 down down correct
KROS.US Keros Therapeutics Inc 20201103 0 52 56.29 51.327 53.165 74000 53.165 up up correct
KRTX.US Karuna Therapeutics Inc 20201103 0 84.9 94.39 84.71 92.5 266169 92.5 up up correct
KRUS.US Kura Sushi USA Inc 20201103 0 13.1 13.36 13.07 13.31 20900 13.31 up up correct
KRYS.US Krystal Biotech Inc 20201103 0 43.69 43.74 42.405 42.75 99000 42.75 down down correct
KSPN.US Kaspien Holdings Inc 20201103 0 11.4299 11.4299 11.4299 11.4299 319 11.4299
KTCC.US Key Tronic Corporation 20201103 0 7.67 7.79 7.65 7.65 10600 7.65 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20201103 0 19.97 20.33 19.65 20.16 1048165 20.16 up up correct
KTRA.US Kintara Therapeutics Inc 20201103 0 1.31 1.31 1.24 1.3 125554 1.3 down down correct
KURA.US Kura Oncology Inc 20201103 0 31.72 33.58 31.625 33.36 688300 33.36 up down incorrect
KVHI.US KVH Industries Inc 20201103 0 8.75 8.97 8.69 8.94 159601 8.94 up down incorrect
KXIN.US Kaixin Auto Holdings 20201103 0 3.18 3.33 3.07 3.13 1057316 3.13 down down correct
KYMR.US Kymera Therapeutics Inc 20201103 0 36.38 37.55 35.868 36.84 45200 36.84 up down incorrect
KZIA.US Kazia Therapeutics Limited 20201103 0 5.69 5.8 5.635 5.67 10585 5.67 down up incorrect
KZR.US Kezar Life Sciences Inc 20201103 0 4.95 5.18 4.9 5.09 94900 5.09 up up correct
LAKE.US Lakeland Industries Inc 20201103 0 22.61 23.1 22.355 22.69 130589 22.69 up up correct
LAMR.US Lamar Advertising Company (REIT) 20201103 0 66.51 69.5 65.435 69.06 846683 66.1436 up up correct
LANC.US Lancaster Colony Corporation 20201103 0 171.68 177.96 171.12 176.81 141680 172.945 up up correct
LAND.US Gladstone Land Corporation 20201103 0 14.18 14.38 14.09 14.25 136177 13.824 up up correct
LANDO.US Gladstone Land Corporation 20201103 0 24.78 24.785 24.56 24.7 45700 23.0669 down down correct
LARAX.US LARAX 20201103 0 9.45 9.45 9.45 9.45 0 9.0809
LARK.US Landmark Bancorp Inc 20201103 0 21.3424 22.0862 20.8707 22.0862 15216 20.2142 up up correct
LASR.US nLIGHT Inc 20201103 0 22.43 23.07 22.1 22.4 224600 22.4 down up incorrect
LAUR.US Laureate Education Inc 20201103 0 13.23 13.43 12.99 13.15 627285 7.3945 down down correct
LAWS.US Lawson Products Inc 20201103 0 43.88 46.02 43.88 45.4 5033 45.4 up up correct
LAZR.US Luminar Technologies Inc 20201103 0 10.15 10.22 10.14 10.18 375293 10.18 up down incorrect
LAZY.US Lazydays Holdings Inc 20201103 0 14.3 15.4 14.17 15.4 122700 15.4 up up correct
LBAI.US Lakeland Bancorp Inc 20201103 0 11.26 11.45 11.23 11.33 114737 10.9809 up up correct
LBC.US Luther Burbank Corporation 20201103 0 9.71 9.94 9.68 9.84 54331 9.5097 up up correct
LBRDA.US Liberty Broadband Corporation 20201103 0 138.08 141.23 138.08 138.99 155689 138.99 up down incorrect
LBRDK.US Liberty Broadband Corporation 20201103 0 139.4 141.71 139.34 139.76 747946 139.76 up up correct
LBTYA.US Liberty Global plc 20201103 0 18.88 19.725 18.88 19.53 1894826 19.53 up up correct
LBTYK.US Liberty Global plc 20201103 0 18.69 19.43 18.64 19.27 3196284 19.27 up up correct
LCA.US Landcadia Holdings IV Inc 20201103 0 12.23 12.65 12.16 12.31 805400 12.31 up up correct
LCAP.US Lionheart Acquisition Corporation II 20201103 0 9.65 9.7 9.65 9.68 39300 9.68 up up correct
LCAPU.US Lionheart Acquisition Corporation II 20201103 0 9.97 9.98 9.95 9.98 5100 9.98 up up correct
LCAPW.US Lionheart Acquisition Corporation II 20201103 0 0.7 0.7 0.7 0.7 5006 0.7
LCID.US Lucid Group Inc. Common Stock 20201103 0 9.63 9.7 9.62 9.69 189840 9.69 up up correct
LCNB.US LCNB Corp 20201103 0 14.63 15.2 14.42 14.87 38965 14.0715 up up correct
LCRDX.US LCRDX 20201103 0 9.45 9.45 9.45 9.45 0 8.7835
LCRUX.US LCRUX 20201103 0 9.45 9.45 9.45 9.45 0 8.8459
LCUT.US Lifetime Brands Inc 20201103 0 9.89 10.61 9.89 10.54 42919 10.3863 up up correct
LE.US Lands' End Inc 20201103 0 16.23 17.1 15.99 17.03 106049 17.03 up up correct
LECO.US Lincoln Electric Holdings Inc 20201103 0 105.98 108.3 105.49 107.85 275751 106.1076 up up correct
LEDS.US SemiLEDs Corporation 20201103 0 2.75 2.775 2.7124 2.72 12156 2.72 down down correct
LEE.US Lee Enterprises Incorporated 20201103 0 0.84 0.8554 0.81 0.8554 113481 8.554 up up correct
LEGH.US Legacy Housing Corporation 20201103 0 13.99 14.15 13.3 13.53 52600 13.53 down down correct
LEGN.US Legend Biotech Corporation 20201103 0 26.01 26.74 26.01 26.19 591436 26.19 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20201103 0 50.15 50.15 50.15 50.15 0 35.8724
LESL.US Leslie's Inc 20201103 0 21.3 23.64 21.3 22.35 1792500 22.35 up down incorrect
LEVL.US Level One Bancorp Inc 20201103 0 16.36 16.54 16.17 16.17 14533 16.0287 down up incorrect
LEVLP.US Level One Bancorp Inc 20201103 0 25.232 25.3 25.15 25.3 2800 23.6012 up up correct
LEXX.US Lexaria Bioscience Corp 20201103 0 0.2 0.2 0.1845 0.185 3250 5.55 down down correct
LFMD.US LifeMD Inc 20201103 0 5.98 6.1 5.96 6.06 14150 6.06 up up correct
LFTRU.US Lefteris Acquisition Corp 20201103 0 9.89 9.96 9.89 9.915 546100 9.915 up up correct
LFUS.US Littelfuse Inc 20201103 0 204.8 208.7 204.8 206.59 96720 204.6866 up up correct
LFVN.US LifeVantage Corporation 20201103 0 11.45 11.64 11.05 11.31 114100 11.31 down down correct
LGHL.US Lion Group Holding Ltd 20201103 0 2.35 2.51 2.3 2.32 18300 2.32 down down correct
LGHLW.US Lion Financial Group Limited 20201103 0 0.083 0.0874 0.075 0.0799 28238 0.0799 down down correct
LGIH.US LGI Homes Inc 20201103 0 117 119.1022 110.01 114.79 489754 114.79 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20201103 0 83.37 87.06 83.35 86.31 300930 86.31 up up correct
LGO.US Largo Resources Ltd 20201103 0 0.689 0.735 0.689 0.713 46970 7.13 up up correct
LHCG.US LHC Group Inc 20201103 0 220.04 228.95 219.93 223.71 169558 223.71 up up correct
LI.US Li Auto Inc 20201103 0 23.4 24.17 22.05 24.05 15563073 24.05 up up correct
LIFE.US aTyr Pharma Inc 20201103 0 3.07 3.21 3.05 3.21 32700 3.21 up up correct
LILA.US Liberty Latin America Ltd 20201103 0 10.1 10.53 9.97 10.45 160900 10.45 up up correct
LILAK.US Liberty Latin America Ltd 20201103 0 9.97 10.445 9.82 10.37 831800 10.37 up up correct
LINC.US Lincoln Educational Services Corporation 20201103 0 4.53 4.9 4.49 4.76 59468 4.76 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20201103 0 7.79 8.08 7.71 7.87 374988 7.87 up up correct
LINK.US Interlink Electronics Inc 20201103 0 9 9 8.4 8.4 1194 8.4 down down correct
LIQT.US LiqTech International Inc 20201103 0 7.68 7.7 7.55 7.7 15800 7.7 up up correct
LITE.US Lumentum Holdings Inc 20201103 0 84.1 85.47 81.57 81.79 1498700 81.79 down down correct
LIVE.US Live Ventures Incorporated 20201103 0 11.3999 11.43 10.9399 10.995 4433 10.995 down up incorrect
LIVN.US LivaNova PLC 20201103 0 49.73 50.62 47.24 47.61 820700 47.61 down down correct
LIVX.US LiveXLive Media Inc 20201103 0 1.95 2.1 1.94 2.07 380371 2.07 up up correct
LIZI.US Lizhi Inc 20201103 0 2.01 2.09 2.01 2.07 93379 2.07 up up correct
LJPC.US La Jolla Pharmaceutical Company 20201103 0 3.53 3.69 3.53 3.64 146968 3.64 up up correct
LK.US Luckin Coffee Inc 20201103 0 0.045 0.05 0.045 0.05 295000 0.05 up up correct
LKCO.US Luokung Technology Corp 20201103 0 0.4515 0.48 0.4313 0.44 280247 0.44 down down correct
LKFN.US Lakeland Financial Corporation 20201103 0 52.4 52.88 51.31 51.92 162401 50.7614 down down correct
LKQ.US LKQ Corporation 20201103 0 33.63 34.57 33.17 34.39 2488262 34.2406 up up correct
LLL.US JX Luxventure Ltd 20201103 0 2.14 2.3 2.03 2.05 38346 2.05 down down correct
LLNW.US Limelight Networks Inc 20201103 0 3.68 3.76 3.58 3.72 5047800 3.72 up up correct
LMAT.US LeMaitre Vascular Inc 20201103 0 34.4 35.545 34.33 34.91 104847 34.5243 up up correct
LMB.US Limbach Holdings Inc 20201103 0 8.88 9.355 8.72 8.8 79200 8.8 down down correct
LMFA.US LM Funding America Inc 20201103 0 0.5759 0.6114 0.5681 0.59 257069 2.95 up up correct
LMNL.US Liminal BioSciences Inc 20201103 0 4.55 4.6225 4.15 4.34 186886 4.34 down down correct
LMNR.US Limoneira Company 20201103 0 14.18 14.455 13.73 14.02 64900 13.7072 down up incorrect
LMPX.US LMP Automotive Holdings Inc 20201103 0 21.18 24.87 21.18 23.58 255400 23.58 up up correct
LMRK.US Landmark Infrastructure Partners LP 20201103 0 10.18 10.22 10.06 10.15 95096 9.554 down down correct
LMRKN.US Landmark Infrastructure Partners LP 20201103 0 24.635 24.635 24.635 24.635 102 23.03
LMRKO.US Landmark Infrastructure Partners LP 20201103 0 24.675 24.675 24.38 24.5 1645 22.6734 down down correct
LMRKP.US Landmark Infrastructure Partners LP 20201103 0 24.53 24.96 24.42 24.58 5791 22.7184 up up correct
LMST.US Limestone Bancorp Inc 20201103 0 10.9 11 10.87 10.92 13700 10.92 up up correct
LNDC.US Landec Corporation 20201103 0 9.81 10.01 9.69 9.97 64483 9.97 up up correct
LNSR.US LENSAR Inc 20201103 0 9.47 9.774 8.66 9.22 77800 9.22 down down correct
LNT.US Alliant Energy Corporation 20201103 0 55.92 57.52 55.71 56.44 1951507 54.8012 up down incorrect
LNTH.US Lantheus Holdings Inc 20201103 0 11.01 11.2 10.865 11.06 537500 11.06 up down incorrect
LOAN.US Manhattan Bridge Capital Inc 20201103 0 4.27 4.33 4.24 4.29 15387 3.9789 up up correct
LOB.US Live Oak Bancshares Inc 20201103 0 38.83 39.68 38.2836 39.41 479999 39.3213 up up correct
LOCO.US El Pollo Loco Holdings Inc 20201103 0 14.64 15.08 14.37 14.69 353677 14.69 up down incorrect
LOGC.US LogicBio Therapeutics Inc 20201103 0 5.75 5.92 5.45 5.61 88800 5.61 down up incorrect
LOGI.US Logitech International S.A 20201103 0 86.77 88.47 86.2919 88.14 545677 87.2723 up up correct
LOOP.US Loop Industries Inc 20201103 0 6.35 6.72 6.35 6.69 308700 6.69 up up correct
LOPE.US Grand Canyon Education Inc 20201103 0 78.44 79.32 77.38 77.47 191383 77.47 down down correct
LORL.US Loral Space & Communications Inc 20201103 0 17.24 17.43 16.89 16.96 233095 15.8383 down down correct
LOTZ.US CarLotz Inc 20201103 0 10.1 10.13 10.08 10.09 255441 10.09 down down correct
LOTZW.US CarLotz Inc 20201103 0 1.16 1.25 1.1 1.1 9640 1.1 down down correct
LOVE.US The Lovesac Company 20201103 0 24.63 25.59 23.85 24.97 306400 24.97 up up correct
LPCN.US Lipocine Inc 20201103 0 1.2 1.35 1.2 1.27 1040442 1.27 up up correct
LPLA.US LPL Financial Holdings Inc 20201103 0 82 83.37 80.86 82.78 700180 81.9935 up up correct
LPRO.US Open Lending Corporation 20201103 0 25.84 26.95 25.84 26.65 256000 26.65 up up correct
LPSN.US LivePerson Inc 20201103 0 52.99 54.73 52.1475 54.39 709932 54.39 up up correct
LPTH.US LightPath Technologies Inc 20201103 0 2.45 2.5 2.42 2.5 99600 2.5 up down incorrect
LPTX.US Leap Therapeutics Inc 20201103 0 1.91 1.95 1.88 1.92 175600 1.92 up down incorrect
LQDA.US Liquidia Corporation 20201103 0 3.22 3.37 3.14 3.16 803200 3.16 down down correct
LQDT.US Liquidity Services Inc 20201103 0 8.72 8.92 8.6 8.87 229995 8.87 up up correct
LRCX.US Lam Research Corporation 20201103 0 356.692 373.17 355.12 370.53 1716235 366.2459 up up correct
LRFC.US Logan Ridge Finance Corp 20201103 0 8.65 8.7 8.6 8.68 11936 8.68 up up correct
LRMR.US Larimar Therapeutics Inc 20201103 0 19.39 19.52 17.71 18.1 53374 18.1 down down correct
LSBK.US Lake Shore Bancorp Inc 20201103 0 12.9006 12.9006 12.9006 12.9006 233 12.3247
LSCC.US Lattice Semiconductor Corporation 20201103 0 35.5 36.8 35.31 36.57 1138189 36.57 up up correct
LSEA.US Landsea Homes Corporation 20201103 0 10.52 10.52 10.5 10.5 3065 10.5 down up incorrect
LSTR.US Landstar System Inc 20201103 0 123.54 128.82 123.54 128.26 303608 125.5492 up up correct
LSXMA.US The Liberty SiriusXM Group 20201103 0 35.47 36.56 35.47 35.92 479100 35.92 up up correct
LSXMK.US The Liberty SiriusXM Group 20201103 0 35.54 36.67 35.54 36.07 579800 36.07 up up correct
LTAFX.US Altst Strgs Fd A 20201103 0 4.91 4.91 4.91 4.91 0 4.7518
LTBR.US Lightbridge Corporation 20201103 0 2.53 2.82 2.5 2.7 84700 2.7 up up correct
LTCFX.US Alternative Strategies Fund Class C 20201103 0 4.7 4.7 4.7 4.7 0 4.54
LTIFX.US LTIFX 20201103 0 4.94 4.94 4.94 4.94 0 4.94
LTRN.US Lantern Pharma Inc 20201103 0 15.11 15.86 15.11 15.43 12100 15.43 up up correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20201103 0 1.79 1.86 1.74 1.82 665198 1.82 up down incorrect
LTRPB.US Liberty TripAdvisor Holdings Inc 20201103 0 32.95 32.95 32.95 32.95 0 32.95
LTRX.US Lantronix Inc 20201103 0 4.26 4.42 4.2 4.41 59900 4.41 up up correct
LULU.US Lululemon Athletica Inc 20201103 0 317.5 328.86 312.05 327.13 1196381 327.13 up up correct
LUMO.US Lumos Pharma Inc 20201103 0 13.81 14.5 13.81 14.4 2600 14.4 up up correct
LUNA.US Luna Innovations Incorporated 20201103 0 6.16 6.44 6.16 6.37 130100 6.37 up up correct
LUNG.US Pulmonx Corporation 20201103 0 42.74 47.02 41.74 47.02 170700 47.02 up down incorrect
LUXAU.US Lux Health Tech Acquisition Corp 20201103 0 10.24 10.37 10.16 10.3 216700 10.3 up up correct
LVO.US LiveOne Inc 20201103 0 1.95 2.1 1.94 2.07 380400 2.07 up up correct
LVOX.US LiveVox Holding Inc 20201103 0 10.02 10.065 10.02 10.03 27200 10.03 up up correct
LWAY.US Lifeway Foods Inc 20201103 0 4.77 4.89 4.77 4.84 9300 4.84 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20201103 0 0.69 0.71 0.67 0.68 43300 0.68 down down correct
LX.US LexinFintech Holdings Ltd 20201103 0 7.02 7.2249 6.45 7.13 3000085 7.13 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20201103 0 8.8 8.98 8.01 8.8 3800 8.8
LXRX.US Lexicon Pharmaceuticals Inc 20201103 0 1.07 1.11 1.07 1.1 627438 1.1 up up correct
LYFT.US Lyft Inc 20201103 0 24.91 26.6 24.86 26.23 16311400 26.23 up up correct
LYL.US Dragon Victory International Limited 20201103 0 2.72 2.86 2.5 2.55 119600 2.55 down down correct
LYRA.US Lyra Therapeutics Inc 20201103 0 11.06 11.3 10.76 10.95 70500 10.95 down up incorrect
LYTS.US LSI Industries Inc 20201103 0 7.12 7.29 7 7.29 52506 7.0737 up down incorrect
MACK.US Merrimack Pharmaceuticals Inc 20201103 0 3.82 3.92 3.82 3.84 2600 3.84 up up correct
MACUU.US Mallard Acquisition Corp 20201103 0 10 10.07 9.9 9.92 722600 9.92 down down correct
MANH.US Manhattan Associates Inc 20201103 0 86.57 90.08 85.68 89.55 308790 89.55 up up correct
MANT.US ManTech International Corporation 20201103 0 67.35 69.19 66.97 69.05 158893 67.4344 up up correct
MAPS.US WM Technology Inc 20201103 0 10.14 10.14 10.08 10.1 2700 10.1 down up incorrect
MAPSW.US WM Technology Inc 20201103 0 0.5654 0.5654 0.49 0.49 8600 0.49 down down correct
MAR.US Marriott International Inc 20201103 0 94.26 97.19 93.89 96.09 2658398 96.09 up up correct
MARA.US Marathon Digital Holdings Inc 20201103 0 2.16 2.35 2.12 2.22 8262650 2.22 up up correct
MARK.US Remark Holdings Inc 20201103 0 1.09 1.17 1.05 1.13 4333453 1.13 up up correct
MARPS.US Marine Petroleum Trust 20201103 0 3.6496 4.14 3.51 3.88 816624 3.6937 up down incorrect
MASI.US Masimo Corporation 20201103 0 226.63 236.15 225.095 235 287285 235 up up correct
MAT.US Mattel Inc 20201103 0 14.02 14.24 13.875 13.97 3436707 13.97 down down correct
MATW.US Matthews International Corporation 20201103 0 22.87 23.46 22.77 22.99 131405 22.4154 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20201103 0 16.65 17.23 16.6 17.13 350900 17.13 up up correct
MAYS.US J.W. Mays Inc 20201103 0 23.3 23.3 23.3 23.3 0 23.3
MBCN.US Middlefield Banc Corp 20201103 0 19.98 20.43 19.8001 20.25 10264 19.5348 up up correct
MBII.US Marrone Bio Innovations Inc 20201103 0 1.13 1.18 1.09 1.17 120400 1.17 up up correct
MBIN.US Merchants Bancorp 20201103 0 22.63 23.58 22.45 22.75 61774 22.4891 up up correct
MBINO.US Merchants Bancorp 20201103 0 25.4 25.4 25.32 25.39 5200 23.6412 down down correct
MBINP.US Merchants Bancorp 20201103 0 26.45 26.65 26.35 26.65 3200 24.6047 up up correct
MBIO.US Mustang Bio Inc 20201103 0 2.75 2.81 2.63 2.77 964096 2.77 up up correct
MBNKP.US Medallion Bank 20201103 0 17.39 17.664 17.097 17.3 6400 15.6639 down down correct
MBOT.US Microbot Medical Inc 20201103 0 7.12 7.18 6.99 7.08 156634 7.08 down down correct
MBRX.US Moleculin Biotech Inc 20201103 0 0.675 0.71 0.675 0.7065 27173 4.239 up up correct
MBUU.US Malibu Boats Inc 20201103 0 52.31 54.75 51.99 54.47 173537 54.47 up up correct
MBWM.US Mercantile Bank Corporation 20201103 0 22.61 23.01 22.26 22.8 41462 21.73 up up correct
MCBC.US Macatawa Bank Corporation 20201103 0 7.5 7.7 7.38 7.56 79713 7.21 up up correct
MCBS.US MetroCity Bankshares Inc 20201103 0 14.39 14.55 14.12 14.34 49000 13.983 down down correct
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20201103 0 11.22 11.22 11.22 11.22 0 10.5121
MCFE.US McAfee Corp 20201103 0 16.47 16.63 15.96 16.09 748200 13.507 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20201103 0 21.52 22.73 21.3 22.63 251200 22.63 up up correct
MCHP.US Microchip Technology Incorporated 20201103 0 106.29 109.64 106.21 108.97 3229960 53.7214 up up correct
MCHX.US Marchex Inc 20201103 0 1.78 1.89 1.78 1.85 35300 1.85 up up correct
MCMJ.US Merida Merger Corp. I 20201103 0 9.75 9.799 9.75 9.799 1800 9.799 up up correct
MCRB.US Seres Therapeutics Inc 20201103 0 29.71 30.99 29.13 30.35 472223 30.35 up down incorrect
MCRI.US Monarch Casino & Resort Inc 20201103 0 46.48 47.895 45.98 46.89 175120 46.89 up up correct
MDB.US MongoDB Inc 20201103 0 225.38 231.139 223.05 226.97 418800 226.97 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20201103 0 128.2 131.83 126.93 128 131657 128 down up incorrect
MDGS.US Medigus Ltd 20201103 0 2.28 2.34 2.26 2.28 406900 2.28
MDGSW.US Medigus Ltd. WT C EXP 072323 20201103 0 0.26 0.269 0.25 0.25 5835 0.25 down down correct
MDIA.US MediaCo Holding Inc 20201103 0 2.77 2.92 2.77 2.82 12828 2.82 up up correct
MDJH.US MDJM Ltd 20201103 0 3.482 3.575 3.465 3.484 1900 3.484 up up correct
MDLZ.US Mondelez International Inc 20201103 0 54.03 55.49 54 54.42 7200749 53.2556 up down incorrect
MDNA.US Medicenna Therapeutics Corp 20201103 0 3.87 4.23 3.87 4.14 81962 4.14 up up correct
MDRR.US Medalist Diversified REIT Inc 20201103 0 1.85 1.95 1.81 1.86 58431 1.801 up up correct
MDRRP.US Medalist Diversified REIT Inc 20201103 0 12.3 12.3 12.3 12.3 0 11.2812
MDRX.US Allscripts Healthcare Solutions Inc 20201103 0 10.22 10.51 10.02 10.36 2266334 10.36 up up correct
MDVL.US Medavail Holdings Inc 20201103 0 1.154 1.17 1.1 1.1001 71597 13.2012 down down correct
MDWD.US MediWound Ltd 20201103 0 3.41 3.46 3.28 3.46 29796 3.46 up up correct
MDXG.US MiMedx Group Inc 20201103 0 6.35 6.72 6.28 6.56 256258 6.56 up up correct
MEDP.US Medpace Holdings Inc 20201103 0 115.28 116 111.48 113.58 344500 113.58 down up incorrect
MEDS.US TRxADE HEALTH Inc 20201103 0 4.13 4.36 4.1001 4.25 68883 4.25 up down incorrect
MEIP.US MEI Pharma Inc 20201103 0 2.71 2.775 2.6414 2.76 613740 2.76 up up correct
MELI.US MercadoLibre Inc 20201103 0 1220 1242.765 1196.63 1233.97 330178 1233.97 up down incorrect
MEOH.US Methanex Corporation 20201103 0 29.94 30.43 29.54 30.11 449072 29.8339 up down incorrect
MERC.US Mercer International Inc 20201103 0 6.54 7.02 6.54 6.86 291138 6.6718 up up correct
MESA.US Mesa Air Group Inc 20201103 0 3.31 3.46 3.25 3.45 447100 3.45 up down incorrect
MESO.US Mesoblast Limited 20201103 0 10.96 11.34 10.8988 11.26 217018 11.26 up up correct
METC.US Ramaco Resources Inc 20201103 0 2.84 3.09 2.84 3.08 54300 3.08 up up correct
METX.US Meten EdtechX Education Group Ltd 20201103 0 2.7 2.7 2.48 2.5 42900 2.5 down down correct
METXW.US Meten EdtechX Education Group Ltd 20201103 0 0.1674 0.1674 0.15 0.15 500 0.15 down down correct
MFH.US Mercurity Fintech Holding Inc 20201103 0 2.5001 2.6601 2.5 2.58 82812 2.58 up down incorrect
MFIN.US Medallion Financial Corp 20201103 0 2.75 2.94 2.6201 2.87 166260 2.87 up up correct
MGEE.US MGE Energy Inc 20201103 0 68.49 69.87 67.66 69.32 101198 67.5506 up up correct
MGI.US MoneyGram International Inc 20201103 0 4.85 5.02 4.77 4.77 1560118 4.77 down down correct
MGIC.US Magic Software Enterprises Ltd 20201103 0 12.895 13.04 12.67 12.9 22336 12.5922 up up correct
MGLN.US Magellan Health Inc 20201103 0 74.15 76.74 73.435 76.29 169389 76.29 up up correct
MGNI.US Magnite Inc 20201103 0 9.34 9.44 9.2 9.38 1795001 9.38 up down incorrect
MGNX.US MacroGenics Inc 20201103 0 19.46 20.31 19.395 20.01 752008 20.01 up up correct
MGPI.US MGP Ingredients Inc 20201103 0 40.94 41.62 40.35 40.46 94683 40.0598 down down correct
MGRC.US McGrath RentCorp 20201103 0 60.37 61.765 59.78 59.84 91899 58.5087 down down correct
MGTA.US Magenta Therapeutics Inc 20201103 0 6.39 6.74 6.27 6.7 100300 6.7 up down incorrect
MGTX.US MeiraGTx Holdings plc 20201103 0 13.51 13.925 13.15 13.83 64800 13.83 up up correct
MGYR.US Magyar Bancorp Inc 20201103 0 8.4697 8.4697 8.36 8.36 1368 6.7751 down down correct
MHLD.US Maiden Holdings Ltd 20201103 0 1.24 1.26 1.24 1.24 51000 1.24
MICT.US MICT Inc 20201103 0 1.75 1.79 1.61 1.73 628620 1.73 down up incorrect
MIDD.US The Middleby Corporation 20201103 0 102.26 105.28 101.415 103.91 525043 103.91 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20201103 0 0.1776 0.1776 0.155 0.155 33406 0.155 down down correct
MIME.US Mimecast Limited 20201103 0 39.48 41.34 38.66 40.01 950400 40.01 up up correct
MIND.US MIND Technology Inc 20201103 0 2.07 2.13 2.01 2.09 21600 2.09 up up correct
MINDP.US MIND Technology Inc 20201103 0 17.5 18.9799 17.4377 17.7985 6117 16.2382 up up correct
MINM.US Minim Inc. Common Stock 20201103 0 2.41 2.5 2.4 2.4 23794 2.4 down down correct
MIR.US WT 20201103 0 1.3899 1.3899 1.33 1.35 20594 1.35 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20201103 0 16.49 17.3 16 17.21 53036 17.21 up up correct
MIST.US Milestone Pharmaceuticals Inc 20201103 0 5.81 6.13 5.81 6.05 94141 6.05 up up correct
MITK.US Mitek Systems Inc 20201103 0 12.76 13.17 12.55 13.09 382077 13.09 up up correct
MITO.US Stealth BioTherapeutics Corp 20201103 0 1.42 1.42 1.327 1.41 19100 1.41 down down correct
MKD.US Molecular Data Inc 20201103 0 1.05 1.15 1.04 1.11 100100 1.11 up up correct
MKSI.US MKS Instruments Inc 20201103 0 113.14 115.56 111.125 115.07 269077 114.4436 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20201103 0 9.75 9.7764 9.69 9.7764 5647 9.7764 up up correct
MKTX.US MarketAxess Holdings Inc 20201103 0 542.95 545.8 535.41 539.69 230163 536.0916 down down correct
MKTY.US Mechanical Technology Incorporated 20201103 0 1.99 1.99 1.86 1.86 6400 1.86 down down correct
MLAB.US Mesa Laboratories Inc 20201103 0 262.01 269.445 262.01 264 33736 263.2319 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20201103 0 9.66 9.66 9.66 9.66 39800 9.66
MLACU.US Malacca Straits Acquisition Company Limited 20201103 0 9.86 9.86 9.86 9.86 4300 9.86
MLACW.US Malacca Straits Acquisition Company Limited 20201103 0 0.41 0.41 0.41 0.41 100 0.41
MLCO.US Melco Resorts & Entertainment Limited 20201103 0 16.09 16.435 16.02 16.33 1920657 16.33 up down incorrect
MLHR.US Herman Miller Inc 20201103 0 32.53 32.7 31.73 32.065 534601 31.4974 down down correct
MLKN.US MillerKnoll Inc 20201103 0 32.53 32.7 31.73 32.065 534601 31.3567 down down correct
MLVF.US Malvern Bancorp Inc 20201103 0 12.74 13.04 12.63 12.9 2600 12.9 up down incorrect
MMAT.US Meta Materials Inc 20201103 0 0.56 0.56 0.54 0.56 155450 0.56
MMLP.US Martin Midstream Partners L.P 20201103 0 1.42 1.51 1.4 1.48 107600 1.4626 up up correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20201103 0 1.98 2.06 1.98 2.05 36000 2.05 up up correct
MMSI.US Merit Medical Systems Inc 20201103 0 50.08 51.37 49.27 50.58 582394 50.58 up up correct
MMYT.US MakeMyTrip Limited 20201103 0 19.1 19.4399 18.95 19.26 278230 19.26 up up correct
MNDO.US MIND C.T.I. Ltd 20201103 0 2.25 2.29 2.25 2.2899 20954 2.1015 up down incorrect
MNDT.US Mandiant Inc. 20201103 0 13.7 14.34 13.63 14.27 4653352 14.27 up down incorrect
MNKD.US MannKind Corporation 20201103 0 2 2.07 2 2.05 2191300 2.05 up up correct
MNMD.US Mind Medicine (MindMed) Inc 20201103 0 0.8062 0.8442 0.7808 0.8223 1538044 0.8223 up up correct
MNOV.US MediciNova Inc 20201103 0 5.49 5.7 5.44 5.68 121700 5.68 up up correct
MNPR.US Monopar Therapeutics Inc 20201103 0 4.6 4.6 4.31 4.43 7800 4.43 down down correct
MNRO.US Monro Inc 20201103 0 41.94 42.54 41.38 41.61 314816 40.7493 down down correct
MNSB.US MainStreet Bancshares Inc 20201103 0 15.22 15.32 14.6 15.21 17000 15.21 down up incorrect
MNSBP.US MainStreet Bancshares Inc 20201103 0 25.2 25.22 24.91 25.22 5100 23.0321 up up correct
MNST.US Monster Beverage Corporation 20201103 0 80.35 80.53 78.05 79.52 5653763 79.52 down down correct
MNTS.US Momentus Inc 20201103 0 10.11 10.2 10.05 10.17 381731 10.17 up up correct
MNTSW.US Momentus Inc 20201103 0 2.03 2.09 1.94 2.005 60241 2.005 down up incorrect
MNTV.US Momentive Global Inc 20201103 0 21.95 21.95 21.23 21.59 1079700 21.59 down down correct
MNTX.US Manitex International Inc 20201103 0 4.2 4.43 4.17 4.24 22600 4.24 up up correct
MODV.US ModivCare Inc 20201103 0 122.54 125.995 122.54 123.91 85731 123.91 up up correct
MOFG.US MidWestOne Financial Group Inc 20201103 0 21.68 22.27 21.68 22.08 39653 21.2388 up up correct
MOGO.US Mogo Inc 20201103 0 1.277 1.29 1.22 1.24 71100 1.24 down up incorrect
MOHO.US ECMOHO Limited 20201103 0 1.31 1.34 1.29 1.31 55396 1.31
MOLN.US Molecular Partners AG American Depositary Shares 20201103 0 20.35 20.5 19.92 20.2 82476 20.2 down up incorrect
MOMO.US Momo Inc 20201103 0 14.92 14.99 14.205 14.28 3231380 13.7016 down down correct
MOR.US MorphoSys AG 20201103 0 26.43 26.74 26.21 26.28 114400 26.28 down down correct
MORF.US Morphic Holding Inc 20201103 0 26.12 26.47 25.12 26.19 90100 26.19 up up correct
MORN.US Morningstar Inc 20201103 0 195.62 200.96 194.79 199.31 120808 198.2962 up up correct
MOSY.US MoSys Inc 20201103 0 1.56 1.62 1.55 1.62 31547 1.62 up up correct
MOTNU.US Motion Acquisition Corp 20201103 0 9.9 9.95 9.9 9.94 4000 9.94 up down incorrect
MOTS.US Motus GI Holdings Inc 20201103 0 0.697 0.745 0.692 0.735 185400 0.735 up down incorrect
MOXC.US Moxian Inc 20201103 0 1.13 1.21 1.13 1.195 125977 1.195 up up correct
MPAA.US Motorcar Parts of America Inc 20201103 0 15.14 15.95 15.0723 15.83 47945 15.83 up up correct
MPB.US Mid Penn Bancorp Inc 20201103 0 19.96 20.64 19.935 20.39 12269 19.5881 up up correct
MPWR.US Monolithic Power Systems Inc 20201103 0 319.8 322.48 313.33 314.39 391276 312.5054 down down correct
MRAM.US Everspin Technologies Inc 20201103 0 7.47 7.79 7.36 7.49 99100 7.49 up up correct
MRBK.US Meridian Corporation 20201103 0 18.04 18.48 17.63 18 19017 16.8323 down down correct
MRCC.US Monroe Capital Corporation 20201103 0 6.66 6.92 6.62 6.87 96071 6.0937 up down incorrect
MRCY.US Mercury Systems Inc 20201103 0 73.03 75.07 72.64 74.23 240883 74.23 up up correct
MREO.US Mereo BioPharma Group plc 20201103 0 2.43 2.5 2.39 2.47 44100 2.47 up down incorrect
MRIN.US Marin Software Incorporated 20201103 0 2.15 2.27 2.1 2.15 1059873 2.15
MRKR.US Marker Therapeutics Inc 20201103 0 1.38 1.4 1.37 1.39 79300 1.39 up up correct
MRLN.US Marlin Business Services Corp 20201103 0 7.94 8.34 7.94 8.21 47023 7.8467 up up correct
MRNA.US Moderna Inc 20201103 0 66.75 69.25 66.59 69.08 4366928 69.08 up up correct
MRNS.US Marinus Pharmaceuticals Inc 20201103 0 13.24 13.93 13.23 13.7 507707 13.7 up up correct
MRSN.US Mersana Therapeutics Inc 20201103 0 18.64 20.27 18.38 20.09 541700 20.09 up up correct
MRTN.US Marten Transport Ltd 20201103 0 15.64 16.1 15.58 15.99 296243 14.9432 up up correct
MRTX.US Mirati Therapeutics Inc 20201103 0 215.02 222.6 213.6 221.05 455589 221.05 up up correct
MRUS.US Merus N.V 20201103 0 11.56 11.7372 11.19 11.72 26510 11.72 up up correct
MRVL.US Marvell Technology Inc 20201103 0 37.21 37.6599 37.02 37.19 8469477 37.0244 down down correct
MSBI.US Midland States Bancorp Inc 20201103 0 15.27 15.53 15.16 15.48 128473 14.5775 up up correct
MSEX.US Middlesex Water Company 20201103 0 68.75 69 66.82 67.9 47144 66.8262 down down correct
MSFDX.US Mlt Strgy Grwt A 20201103 0 11.72 11.72 11.72 11.72 0 10.9806
MSFIX.US The Multi 20201103 0 11.96 11.96 11.96 11.96 0 11.205
MSFT.US Microsoft Corporation 20201103 0 203.89 208.12 203.12 206.43 27512029 204.1795 up up correct
MSFYX.US The Multi 20201103 0 11.38 11.38 11.38 11.38 0 10.6621
MSTR.US MicroStrategy Incorporated 20201103 0 169.76 172.61 167.78 171.95 91004 171.95 up up correct
MSVB.US Mid 20201103 0 13.5999 13.5999 13.5999 13.5999 238 13.4653
MTBC.US CareCloud Inc 20201103 0 7.71 8.37 7.62 8.24 102252 8.24 up up correct
MTBCP.US CareCloud Inc 20201103 0 25.15 25.27 25.12 25.18 11448 22.6566 up down incorrect
MTC.US Mmtec Inc 20201103 0 0.92 0.98 0.87 0.9501 131137 0.9501 up up correct
MTCH.US Match Group Inc 20201103 0 119.34 123.23 117.68 121.63 3386887 121.63 up up correct
MTCR.US Metacrine Inc 20201103 0 8.8 9.25 8.7 9 11600 9 up up correct
MTEM.US Molecular Templates Inc 20201103 0 8.83 9.36 8.65 9.27 125499 9.27 up up correct
MTEX.US Mannatech Incorporated 20201103 0 15.7 16.69 15.7 16.69 232 14.6892 up up correct
MTLS.US Materialise NV 20201103 0 32.97 35.84 30.52 34.55 339575 34.55 up down incorrect
MTP.US Midatech Pharma plc 20201103 0 1.85 1.95 1.81 1.88 85513 1.88 up up correct
MTRX.US Matrix Service Company 20201103 0 8.17 8.61 8.17 8.5 223153 8.5 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20201103 0 37.77 39 37.42 38.98 560857 38.98 up up correct
MU.US Micron Technology Inc 20201103 0 50.13 51.5902 50.01 51.08 11429516 51.0087 up down incorrect
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20201103 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20201103 0 6.16 6.47 6.1 6.42 171800 6.42 up down incorrect
MVBF.US MVB Financial Corp 20201103 0 17.05 17.56 16.97 17.54 25219 17.2369 up down incorrect
MVIS.US MicroVision Inc 20201103 0 1.63 1.92 1.63 1.84 7187507 1.84 up up correct
MVST.US Microvast Holdings Inc 20201103 0 10.16 10.17 10.16 10.17 800 10.17 up up correct
MYFW.US First Western Financial Inc 20201103 0 15 15.12 14.57 14.98 21700 14.98 down up incorrect
MYGN.US Myriad Genetics Inc 20201103 0 12.99 13.42 12.67 13.32 434173 13.32 up up correct
MYMD.US MyMD Pharmaceuticals Inc 20201103 0 1.82 1.84 1.76 1.78 252904 3.56 down up incorrect
MYRG.US MYR Group Inc 20201103 0 44.67 45.0681 44.25 44.83 163253 44.83 up up correct
MYSZ.US My Size Inc 20201103 0 1 1 0.9421 0.9799 91615 0.9799 down down correct
NAII.US Natural Alternatives International Inc 20201103 0 7.96 8.06 7.79 7.79 2400 7.79 down down correct
NAKD.US Naked Brand Group Limited 20201103 0 0.0789 0.0796 0.0735 0.0758 1144185 1.137 down down correct
NAOV.US NanoVibronix Inc 20201103 0 0.547 0.5872 0.54 0.5618 328783 0.5618 up up correct
NARI.US Inari Medical Inc 20201103 0 65.25 66.55 64.13 65.88 259300 65.88 up up correct
NATH.US Nathan's Famous Inc 20201103 0 51.38 51.95 51 51.48 6726 50.1073 up up correct
NATI.US National Instruments Corporation 20201103 0 32.78 33.42 32.4 32.47 524512 31.4039 down down correct
NATR.US Nature's Sunshine Products Inc 20201103 0 10.5 10.93 10.32 10.76 61846 10.1904 up up correct
NAUT.US Nautilus Biotechnology Inc 20201103 0 10.27 10.27 10.24 10.24 803 10.24 down down correct
NAVI.US Navient Corporation 20201103 0 8.76 8.935 8.58 8.87 2204821 8.4116 up up correct
NBEV.US NewAge Inc 20201103 0 2.49 2.72 2.48 2.69 2333200 2.69 up up correct
NBIX.US Neurocrine Biosciences Inc 20201103 0 96.06 97.7 94.56 95.87 946539 95.87 down down correct
NBN.US Northeast Bank 20201103 0 20.64 20.979 19.665 20.62 28121 20.5827 down up incorrect
NBRV.US Nabriva Therapeutics plc 20201103 0 0.488 0.505 0.47 0.4779 238886 4.779 down down correct
NBSE.US NeuBase Therapeutics Inc 20201103 0 7.71 8.08 7.61 7.98 102900 7.98 up up correct
NBTB.US NBT Bancorp Inc 20201103 0 28.32 28.72 27.92 28.48 121487 27.4115 up up correct
NCBS.US Nicolet Bankshares Inc 20201103 0 63.22 64.58 62.29 64.12 32200 64.12 up up correct
NCMI.US National CineMedia Inc 20201103 0 2.16 2.2 2.05 2.13 582690 1.9722 down down correct
NCNA.US NuCana plc 20201103 0 4.6 4.6 4.33 4.45 220100 4.45 down up incorrect
NCNO.US nCino Inc 20201103 0 69.45 72.63 69.38 72.56 387800 72.56 up up correct
NCSM.US NCS Multistage Holdings Inc 20201103 0 0.754 0.77 0.7221 0.765 35528 15.3 up up correct
NCTY.US The9 Limited 20201103 0 2.2 2.42 2.16 2.21 527400 2.21 up down incorrect
NDAQ.US Nasdaq Inc 20201103 0 125.08 126.9699 124.17 124.91 430697 122.9482 down down correct
NDLS.US Noodles & Company 20201103 0 6.39 6.66 6.39 6.64 179776 6.64 up up correct
NDRA.US ENDRA Life Sciences Inc 20201103 0 0.71 0.715 0.681 0.698 38600 0.698 down down correct
NDRAW.US ENDRA Life Sciences Inc. Warrants 20201103 0 0.0779 0.0779 0.0604 0.0604 3598 0.0604 down down correct
NDSN.US Nordson Corporation 20201103 0 200.72 201.9201 197.68 200.31 221302 198.258 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20201103 0 10.75 10.75 10.5 10.5 3217 7.7249 down down correct
NEE.US PQ 20201103 0 50.68 51 50.28 50.69 150161 47.8104 up up correct
NEGG.US Newegg Commerce Inc 20201103 0 4.01 4.17 3.9 3.96 74900 3.96 down down correct
NEO.US NeoGenomics Inc 20201103 0 38.69 39.93 38.49 39.78 489230 39.78 up up correct
NEOG.US Neogen Corporation 20201103 0 69.5 70.87 69.04 70.35 207214 35.175 up up correct
NEON.US Neonode Inc 20201103 0 8.17 8.3 7.95 8 35727 8 down down correct
NEPH.US Nephros Inc 20201103 0 6.45 6.5 6.45 6.5 1132 6.5 up down incorrect
NEPT.US Neptune Wellness Solutions Inc 20201103 0 1.85 1.89 1.75 1.8 595700 1.8 down up incorrect
NERV.US Minerva Neurosciences Inc 20201103 0 3.13 3.1531 3.03 3.12 286490 3.12 down down correct
NESR.US National Energy Services Reunited Corp 20201103 0 7.4 7.7 7.27 7.44 91400 7.44 up up correct
NESRW.US NESRW 20201103 0 1.05 1.05 1.05 1.05 1 1.05
NETE.US Net Element Inc 20201103 0 6.16 6.47 6.1 6.42 171895 6.42 up up correct
NEWT.US Newtek Business Services Corp 20201103 0 16.9 17.34 16.9 17.18 60643 15.0976 up up correct
NEXT.US NextDecade Corporation 20201103 0 2.39 2.5 2.35 2.45 141700 2.45 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20201103 0 10.45 10.57 10.31 10.33 202444 9.9069 down down correct
NFE.US New Fortress Energy Inc 20201103 0 36.75 37.25 36.14 36.38 384611 35.8719 down down correct
NFLX.US Netflix Inc 20201103 0 484.93 495.305 478.76 487.22 3690213 487.22 up up correct
NGM.US NGM Biopharmaceuticals Inc 20201103 0 18.77 19.14 17.48 18.23 102400 18.23 down down correct
NH.US NantHealth Inc 20201103 0 2.04 2.18 1.98 2.14 210700 2.14 up up correct
NHTC.US Natural Health Trends Corp 20201103 0 5.74 5.94 5.7 5.74 15230 5.0056
NICE.US NICE Ltd 20201103 0 230.29 237.26 230.28 235.67 246100 235.67 up down incorrect
NICHX.US NICHX 20201103 0 26.44 26.44 26.44 26.44 0 25.2702
NICK.US Nicholas Financial Inc 20201103 0 8.1 8.1 7.55 7.95 2300 7.95 down up incorrect
NISN.US Nisun International Enterprise Development Group Co. Ltd 20201103 0 13.24 13.4846 13.12 13.15 23834 13.15 down down correct
NIU.US Niu Technologies 20201103 0 29.25 29.36 27.12 29.03 1595900 29.03 down down correct
NK.US NantKwest Inc 20201103 0 7.59 8.045 7.46 7.96 635200 7.96 up up correct
NKLA.US Nikola Corporation 20201103 0 18.9 19.2 18.73 18.84 6368182 18.84 down down correct
NKSH.US National Bankshares Inc 20201103 0 28.19 28.52 27.6458 28.29 11631 26.5966 up up correct
NKTR.US Nektar Therapeutics 20201103 0 16.25 16.55 15.64 15.77 1364600 15.77 down down correct
NKTX.US Nkarta Inc 20201103 0 29.02 29.98 28.62 29.39 163100 29.39 up down incorrect
NLOK.US NortonLifeLock Inc 20201103 0 21.07 21.625 21.02 21.57 4233202 20.9944 up up correct
NLTX.US Neoleukin Therapeutics Inc 20201103 0 10.39 11.14 10.15 11.05 160708 11.05 up up correct
NMFC.US New Mountain Finance Corporation 20201103 0 9.42 9.48 9.33 9.46 249397 8.4275 up down incorrect
NMIH.US NMI Holdings Inc 20201103 0 22.34 22.62 21.79 22.47 666024 22.47 up up correct
NMMCU.US North Mountain Merger Corp 20201103 0 10.16 10.16 10.16 10.16 200 10.16
NMRD.US Nemaura Medical Inc 20201103 0 3.43 3.71 3.3957 3.69 16663 3.69 up up correct
NMRK.US Newmark Group Inc 20201103 0 4.93 5.03 4.845 4.93 989614 4.9074
NMTC.US NeuroOne Medical Technologies Corporation 20201103 0 1.1 1.1 0.982 1 41200 1 down down correct
NMTR.US 9 Meters Biopharma Inc 20201103 0 0.6559 0.6771 0.6404 0.6588 358467 0.6588 up up correct
NNBR.US NN Inc 20201103 0 5.8 6.2 5.8 6.12 193183 6.12 up up correct
NNDM.US Nano Dimension Ltd 20201103 0 3 3.19 2.91 3.02 6924360 3.02 up down incorrect
NNOX.US Nano 20201103 0 28.19 29.83 27.71 29.13 487200 29.13 up up correct
NODK.US NI Holdings Inc 20201103 0 16.78 17.03 16.6 17.03 18300 17.03 up down incorrect
NOTV.US Inotiv Inc 20201103 0 5.04 5.09 5 5.08 7216 5.08 up up correct
NOVN.US Novan Inc 20201103 0 0.4597 0.5795 0.4476 0.4908 2265775 4.908 up up correct
NOVT.US Novanta Inc 20201103 0 112.52 115.03 111.01 114.49 125385 114.49 up up correct
NPA.US New Providence Acquisition Corp 20201103 0 9.98 9.98 9.98 9.98 1000 9.98
NRBO.US NeuroBo Pharmaceuticals Inc 20201103 0 5.32 5.3605 5 5.29 19208 5.29 down down correct
NRC.US National Research Corporation 20201103 0 54.48 55.46 53.63 55.24 27809 54.8074 up down incorrect
NRIM.US Northrim BanCorp Inc 20201103 0 29.51 31.315 29.22 29.88 22450 28.5792 up up correct
NRIX.US Nurix Therapeutics Inc 20201103 0 25.61 25.93 24.22 25.05 73300 25.05 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20201103 0 15.37 15.37 15.37 15.37 0 14.0713
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20201103 0 15.53 15.53 15.53 15.53 0 14.3488
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20201103 0 15.52 15.52 15.52 15.52 0 14.1853
NRXP.US NRx Pharmaceuticals Inc 20201103 0 10.784 10.784 10.784 10.784 0 10.784
NRXPW.US NRx Pharmaceuticals Inc 20201103 0 0.28 0.3 0.25 0.2501 14521 0.2501 down down correct
NSIT.US Insight Enterprises Inc 20201103 0 58.59 62.22 58.3398 61.44 333472 61.44 up up correct
NSPR.US InspireMD Inc 20201103 0 5.25 5.25 5.1 5.1 17940 5.1 down down correct
NSSC.US Napco Security Technologies Inc 20201103 0 25.51 26.9 25.34 26.6 113000 26.6 up down incorrect
NSTG.US NanoString Technologies Inc 20201103 0 37.37 38.14 36.76 37.97 341715 37.97 up up correct
NSYS.US Nortech Systems Incorporated 20201103 0 4.6 4.6 4.6 4.6 500 4.6
NTAP.US NetApp Inc 20201103 0 45.51 46.58 45.51 46.29 1970538 45.1218 up up correct
NTCT.US NetScout Systems Inc 20201103 0 20.43 21 20.32 20.61 423896 20.61 up up correct
NTES.US NetEase Inc 20201103 0 82.93 86.7 82.93 85.91 2354123 85.0485 up up correct
NTGR.US NETGEAR Inc 20201103 0 31.54 32.68 31.44 32.42 246128 32.42 up down incorrect
NTIC.US Northern Technologies International Corporation 20201103 0 8.1 8.15 8.06 8.06 4002 7.9263 down down correct
NTLA.US Intellia Therapeutics Inc 20201103 0 24.46 25.6 24.01 25.27 795700 25.27 up up correct
NTNX.US Nutanix Inc 20201103 0 23.6 24.94 23.475 24.73 1503800 24.73 up up correct
NTRA.US Natera Inc 20201103 0 68.35 72.27 67.81 71.5 379500 71.5 up down incorrect
NTRB.US Nutriband Inc. Common Stock 20201103 0 13.5 13.5 13.5 13.5 0 13.5
NTRS.US Northern Trust Corporation 20201103 0 80.62 83.48 80.3 82.54 950061 79.9082 up up correct
NTRSO.US Northern Trust Corporation 20201103 0 26.42 26.59 26.26 26.26 29000 24.8776 down down correct
NTUS.US Natus Medical Incorporated 20201103 0 18 19.13 17.99 18.95 526238 18.95 up up correct
NTWK.US NetSol Technologies Inc 20201103 0 2.48 2.48 2.36 2.46 38600 2.46 down down correct
NUAN.US Nuance Communications Inc 20201103 0 31.68 32.675 31.52 32.57 2549492 32.57 up up correct
NURO.US NeuroMetrix Inc 20201103 0 1.54 1.57 1.51 1.55 26700 1.55 up up correct
NUVA.US NuVasive Inc 20201103 0 46.06 46.315 44.86 44.93 910463 44.93 down down correct
NUWE.US Nuwellis Inc 20201103 0 6.31 6.39 6.12 6.35 122341 6.35 up up correct
NUZE.US NuZee Inc 20201103 0 11.02 12.53 9.87 10.19 39826 10.19 down down correct
NVAX.US Novavax Inc 20201103 0 82.25 84.48 80.68 83.64 1818021 83.64 up up correct
NVCN.US Neovasc Inc 20201103 0 0.81 0.85 0.79 0.81 459300 0.81
NVCR.US NovoCure Limited 20201103 0 111.58 114.17 108.64 113.83 1958800 113.83 up up correct
NVDA.US NVIDIA Corporation 20201103 0 508.34 524.2 504.11 520.78 6822527 130.043 up up correct
NVEC.US NVE Corporation 20201103 0 48.35 48.553 47.72 47.8 29947 45.1736 down up incorrect
NVEE.US NV5 Global Inc 20201103 0 60.2 61.315 59.35 60.87 72560 60.87 up up correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20201103 0 39.067 39.067 39.067 39.067 0 39.067
NVFY.US Nova LifeStyle Inc 20201103 0 1.97 1.99 1.8301 1.98 32069 1.98 up up correct
NVIV.US InVivo Therapeutics Holdings Corp 20201103 0 0.54 0.56 0.53 0.55 1400500 0.55 up up correct
NVMI.US Nova Measuring Instruments Ltd 20201103 0 56.25 59.27 56.09 58.36 228317 58.36 up up correct
NVNO.US enVVeno Medical Corp 20201103 0 7.975 8 7.475 7.475 145756 7.475 down down correct
NVNOW.US enVVeno Medical Corporation 20201103 0 0.08 0.08 0.07 0.07 3500 0.07 down up incorrect
NVOS.US Novo Integrated Sciences Inc 20201103 0 0.045 0.045 0.036 0.036 390 3.6 down down correct
NWBI.US Northwest Bancshares Inc 20201103 0 11.15 11.25 11.045 11.15 511614 10.3431
NWE.US NorthWestern Corporation 20201103 0 54.26 56.06 54.175 55.66 258448 52.8673 up down incorrect
NWFL.US Norwood Financial Corp 20201103 0 24.57 25.92 24.57 25.92 17982 24.9039 up up correct
NWL.US Newell Brands Inc 20201103 0 19.268 19.6 19.05 19.5 4324568 18.5895 up up correct
NWLI.US National Western Life Group Inc 20201103 0 178.04 182.79 177 182.01 11258 181.3538 up up correct
NWPX.US Northwest Pipe Company 20201103 0 27.65 28.24 27.5 28.13 28600 28.13 up up correct
NWS.US News Corporation 20201103 0 13.33 13.53 13.29 13.38 483710 13.2637 up down incorrect
NWSA.US News Corporation 20201103 0 13.54 13.66 13.41 13.5 1208603 13.3868 down down correct
NXGN.US NextGen Healthcare Inc 20201103 0 14.19 14.59 14.11 14.5 485302 14.5 up up correct
NXPI.US NXP Semiconductors N.V 20201103 0 137.65 141.49 137 138.88 1747443 137.0395 up up correct
NXST.US Nexstar Media Group Inc 20201103 0 85.17 88.19 84.6 87.7 569034 85.4448 up up correct
NXTC.US NextCure Inc 20201103 0 10.06 10.39 9.86 10.16 142225 10.16 up up correct
NXTD.US Nxt 20201103 0 0.3581 0.3817 0.3503 0.3696 2284491 3.696 up up correct
NXTP.US Nextplay Technologies Inc 20201103 0 2.04 2.045 1.95 1.985 38000 1.985 down up incorrect
NYMT.US New York Mortgage Trust Inc 20201103 0 2.65 2.73 2.65 2.7 2985464 2.3945 up down incorrect
NYMTM.US New York Mortgage Trust Inc 20201103 0 19.18 19.3905 19.18 19.25 17703 17.7623 up down incorrect
NYMTN.US New York Mortgage Trust Inc 20201103 0 19.39 19.45 19.3002 19.43 11057 17.9256 up up correct
NYMTP.US New York Mortgage Trust Inc 20201103 0 19.7483 20.1089 19.7483 19.9 3831 18.3886 up up correct
NYMX.US Nymox Pharmaceutical Corporation 20201103 0 2.06 2.15 2 2.11 130600 2.11 up up correct
NYXH.US Nyxoah SA Ordinary Shares 20201103 0 17 17.1 16.402 17.1 8557 17.1 up down incorrect
OBAS.US Optibase Ltd 20201103 0 11.04 11.121 11.04 11.121 880 11.121 up down incorrect
OBCI.US Ocean Bio 20201103 0 16.16 17.4373 16.16 16.81 41857 16.598 up up correct
OBLG.US Oblong Inc 20201103 0 3.365 3.5 3.365 3.4 37997 3.4 up down incorrect
OBNK.US Origin Bancorp Inc 20201103 0 23.05 24.23 22.8622 24 80970 23.6155 up down incorrect
OBSV.US ObsEva SA 20201103 0 2 2.03 1.855 1.92 739400 1.92 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20201103 0 22.93 22.93 22.93 22.93 100 22.2065
OCC.US Optical Cable Corporation 20201103 0 2.64 2.85 2.64 2.81 17200 2.81 up up correct
OCCI.US OFS Credit Company Inc 20201103 0 10 10.19 9.9692 9.97 24478 8.2569 down down correct
OCCIP.US OFS Credit Company Inc 20201103 0 23.61 23.89 23.61 23.71 4521 22.0177 up up correct
OCFC.US OceanFirst Financial Corp 20201103 0 15.51 15.62 15.22 15.3 443463 14.6376 down down correct
OCFCP.US OceanFirst Financial Corp 20201103 0 26.5 26.55 26.2 26.55 11400 24.9403 up up correct
OCGN.US Ocugen Inc 20201103 0 0.2799 0.2899 0.2776 0.2874 2317832 0.2874 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20201103 0 4.6 4.68 4.6 4.65 222641 4.2107 up up correct
OCUL.US Ocular Therapeutix Inc 20201103 0 10.54 10.76 9.99 10.54 1183797 10.54
OCUP.US Ocuphire Pharma Inc 20201103 0 7.32 7.6 7 7.56 19409 7.56 up down incorrect
OCX.US OncoCyte Corporation 20201103 0 1.48 1.57 1.46 1.55 289065 1.55 up up correct
ODFL.US Old Dominion Freight Line Inc 20201103 0 195.72 199.9 194.875 198.14 503482 197.4216 up up correct
ODP.US The ODP Corporation 20201103 0 20.6 21.4075 20.6 21.3 362810 21.3 up down incorrect
ODT.US Odonate Therapeutics Inc 20201103 0 14.38 14.82 13.76 13.91 269200 13.91 down down correct
OEG.US Orbital Energy Group Inc 20201103 0 0.713 0.762 0.7 0.7425 695520 0.7425 up down incorrect
OESX.US Orion Energy Systems Inc 20201103 0 6.84 7.01 6.77 6.97 215100 6.97 up down incorrect
OFED.US Oconee Federal Financial Corp 20201103 0 23.2 23.2 23.2 23.2 861 22.7036
OFIX.US Orthofix Medical Inc 20201103 0 32.27 33.8 32.06 32.65 139200 32.65 up up correct
OFLX.US Omega Flex Inc 20201103 0 152.62 159.065 152.62 157.98 7704 156.4029 up up correct
OFS.US OFS Capital Corporation 20201103 0 4.06 4.12 4.01 4.02 29597 3.5841 down down correct
OFSSG.US OFS Capital Corporation 20201103 0 24.82 24.82 24.6 24.6 1000 22.9529 down down correct
OFSSI.US OFSSI 20201103 0 21.57 21.57 21.36 21.5 2200 20.2538 down up incorrect
OGI.US OrganiGram Holdings Inc 20201103 0 1.34 1.39 1.25 1.34 5896796 1.34
OIIM.US O2Micro International Limited 20201103 0 6.28 6.62 6.13 6.56 353500 6.56 up up correct
OKTA.US Okta Inc 20201103 0 204.41 210.388 202.56 208.5 1091200 208.5 up up correct
OLB.US The OLB Group Inc 20201103 0 3.6643 3.6999 3.47 3.58 17761 3.58 down down correct
OLED.US Universal Display Corporation 20201103 0 195.65 201.47 194.71 198.79 279194 197.8477 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20201103 0 82.37 86.315 82.275 85.11 713200 85.11 up up correct
OM.US Outset Medical Inc 20201103 0 45.2 46.02 44.01 44.02 126800 44.02 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20201103 0 36.54 38.49 36.54 37.96 47031 36.5219 up down incorrect
OMCL.US Omnicell Inc 20201103 0 88.5 90.6 88.4 89.52 592916 89.52 up down incorrect
OMER.US Omeros Corporation 20201103 0 10.53 10.97 10.45 10.8 494172 10.8 up down incorrect
OMEX.US Odyssey Marine Exploration Inc 20201103 0 7.045 7.4 7.045 7.24 35958 7.24 up up correct
OMP.US Oasis Midstream Partners LP 20201103 0 7.86 8.19 7.75 8.11 162431 6.9679 up up correct
OMQS.US OMNIQ Corp. Common Stock 20201103 0 5.02 5.24 5 5.24 3200 5.24 up down incorrect
ON.US ON Semiconductor Corporation 20201103 0 25.03 25.37 24.71 25.05 8822905 25.05 up down incorrect
ONB.US Old National Bancorp 20201103 0 14.67 14.83 14.53 14.66 602750 14.0891 down down correct
ONCR.US Oncorus Inc 20201103 0 17.2 18.32 17.2 17.78 53100 17.78 up up correct
ONCS.US OncoSec Medical Incorporated 20201103 0 3.83 4 3.83 3.91 369084 3.91 up up correct
ONCT.US Oncternal Therapeutics Inc 20201103 0 1.56 1.595 1.51 1.54 57998 1.54 down down correct
ONCY.US Oncolytics Biotech Inc 20201103 0 2.17 2.21 2.11 2.16 364400 2.16 down down correct
ONEM.US 1Life Healthcare Inc 20201103 0 28.54 29.96 28.54 29.27 491300 29.27 up up correct
ONEW.US OneWater Marine Inc 20201103 0 19.87 19.87 18.58 19.25 61500 18.4395 down down correct
ONTX.US Onconova Therapeutics Inc 20201103 0 0.2532 0.2575 0.24 0.2561 371525 3.8415 up up correct
ONVO.US Organovo Holdings Inc 20201103 0 8.98 9.03 8.6501 8.87 54422 8.87 down down correct
OPBK.US OP Bancorp 20201103 0 6.59 6.61 6.52 6.6 27851 6.3278 up up correct
OPCH.US Option Care Health Inc 20201103 0 14.5 15.34 14.31 15.18 1479400 15.18 up up correct
OPEN.US Opendoor Technologies Inc 20201103 0 16 17.2 15.8 16.67 2750400 16.67 up down incorrect
OPGN.US OpGen Inc 20201103 0 2.09 2.13 2.07 2.11 249284 2.11 up up correct
OPHC.US OptimumBank Holdings Inc 20201103 0 2.85 2.85 2.79 2.83 2333 2.83 down down correct
OPI.US Office Properties Income Trust 20201103 0 19.36 19.8 19 19.725 180470 18.5749 up up correct
OPINL.US Office Properties Income Trust 20201103 0 25.89 25.9 25.76 25.88 17500 24.0271 down down correct
OPK.US OPKO Health Inc 20201103 0 3.45 3.6 3.39 3.56 7516100 3.56 up up correct
OPNT.US Opiant Pharmaceuticals Inc 20201103 0 6.88 7.185 6.88 7.1 10845 7.1 up down incorrect
OPOF.US Old Point Financial Corporation 20201103 0 15.75 15.75 15.75 15.75 642 15.2958
OPRA.US Opera Limited 20201103 0 9.19 9.29 8.9 8.97 206400 8.97 down down correct
OPRT.US Oportun Financial Corporation 20201103 0 13.76 14.91 13.181 14.53 162800 14.53 up down incorrect
OPRX.US OptimizeRx Corporation 20201103 0 20.06 21.15 20.05 20.91 52929 20.91 up up correct
OPT.US Opthea Limited 20201103 0 12.84 12.84 11.64 12.51 45240 12.51 down down correct
OPTN.US OptiNose Inc 20201103 0 3.54 3.78 3.54 3.74 190522 3.74 up down incorrect
ORGN.US Origin Materials Inc 20201103 0 9.61 9.76 9.6 9.71 725049 9.71 up up correct
ORGO.US Organogenesis Holdings Inc 20201103 0 3.78 3.9899 3.63 3.77 79498 3.77 down down correct
ORGS.US Orgenesis Inc 20201103 0 4.66 4.77 4.59 4.76 32052 4.76 up down incorrect
ORIC.US ORIC Pharmaceuticals Inc 20201103 0 21.33 21.915 20.1 21.81 141300 21.81 up up correct
ORLY.US O'Reilly Automotive Inc 20201103 0 444.98 454.58 444.98 449.05 530504 449.05 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20201103 0 2.6 2.74 2.54 2.59 75423 2.59 down down correct
ORRF.US Orrstown Financial Services Inc 20201103 0 14.26 15.367 13.9 15.14 25558 14.6381 up down incorrect
ORTX.US Orchard Therapeutics plc 20201103 0 4.1 4.4 4.1 4.35 560100 4.35 up up correct
OSBC.US Old Second Bancorp Inc 20201103 0 9.26 9.44 9.04 9.39 106417 9.2708 up up correct
OSIS.US OSI Systems Inc 20201103 0 81.46 82.09 80.8 81.59 121900 81.59 up down incorrect
OSMT.US Osmotica Pharmaceuticals plc 20201103 0 5.44 5.69 5.41 5.65 228800 5.65 up up correct
OSPN.US OneSpan Inc 20201103 0 19.06 19.49 17.8501 18.2 1389326 18.2 down down correct
OSS.US One Stop Systems Inc 20201103 0 2.22 2.34 2.219 2.28 67100 2.28 up down incorrect
OSTK.US Overstock.com Inc 20201103 0 59.02 60.73 57.16 60.37 2835759 60.37 up up correct
OSUR.US OraSure Technologies Inc 20201103 0 15.38 15.5 14.75 14.98 1447792 14.98 down down correct
OSW.US OneSpaWorld Holdings Limited 20201103 0 6.03 6.29 5.95 6.19 501000 6.19 up up correct
OTEL.US Otelco Inc 20201103 0 11.49 11.5 11.48 11.5 2700 11.5 up up correct
OTEX.US Open Text Corporation 20201103 0 36.96 37.815 36.95 37.61 1435884 36.794 up up correct
OTIC.US Otonomy Inc 20201103 0 3.48 3.62 3.38 3.53 144800 3.53 up up correct
OTLK.US Outlook Therapeutics Inc 20201103 0 0.76 0.799 0.7437 0.79 397442 0.79 up up correct
OTLKW.US Oncobiologics Inc. Series A Warrant 20201103 0 0.1155 0.1155 0.1155 0.1155 9 0.1155
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20201103 0 9.75 9.75 9.75 9.75 400 9.75
OTMOW.US Otonomo Technologies Ltd. Warrant 20201103 0 0.6 0.6499 0.6 0.6499 1505 0.6499 up up correct
OTRK.US Ontrak Inc 20201103 0 61.71 63.84 61.34 63.11 335017 63.11 up down incorrect
OTRKP.US Ontrak Inc 20201103 0 25.02 25.02 24.85 24.908 2100 21.7379 down up incorrect
OTTR.US Otter Tail Corporation 20201103 0 40.55 42.86 40.55 42.5 159485 40.8656 up up correct
OVBC.US Ohio Valley Banc Corp 20201103 0 22.71 23.37 22.71 23.37 4099 22.5753 up up correct
OVID.US Ovid Therapeutics Inc 20201103 0 5.02 5.24 4.93 5.15 623100 5.15 up down incorrect
OVLY.US Oak Valley Bancorp 20201103 0 14.47 16.5 14.45 16.5 16626 16.215 up up correct
OWSCX.US OWSCX 20201103 0 19.24 19.24 19.24 19.24 0 18.7002
OXBR.US Oxbridge Re Holdings Limited 20201103 0 1.67 1.72 1.57 1.68 147837 1.68 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20201103 0 0.0954 0.105 0.095 0.1019 54274 0.1019 up up correct
OXLC.US Oxford Lane Capital Corp 20201103 0 4.6 4.66 4.57 4.58 518721 3.9759 down up incorrect
OXLCM.US Oxford Lane Capital Corp 20201103 0 23.87 24 23.85 24 965 22.184 up up correct
OXLCP.US Oxford Lane Capital Corp 20201103 0 22.6 22.85 22.55 22.57 1500 20.9565 down down correct
OXSQ.US Oxford Square Capital Corp 20201103 0 2.56 2.6 2.53 2.53 139180 2.2455 down down correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20201103 0 24.7 24.73 24.7 24.7 913 22.7838
OXSQZ.US Oxford Square Capital Corp. 20201103 0 24.15 24.168 24 24.168 4200 22.7279 up down incorrect
OYST.US Oyster Point Pharma Inc 20201103 0 22.36 22.87 21.66 22.13 62400 22.13 down down correct
OZK.US Bank OZK 20201103 0 25.99 26.35 25.69 25.83 992916 25.097 down down correct
PAA.US Plains All American Pipeline L.P 20201103 0 6.8 6.89 6.44 6.57 7807434 6.092 down down correct
PAAS.US Pan American Silver Corp 20201103 0 33.15 34.1 32.79 33.97 2629499 33.4974 up up correct
PACB.US Pacific Biosciences of California Inc 20201103 0 11.77 13.085 11.22 12.71 9993626 12.71 up up correct
PACW.US PacWest Bancorp 20201103 0 20 20.48 19.88 20.39 796962 19.7228 up up correct
PAE.US PAE Incorporated 20201103 0 8.46 8.71 8.35 8.65 139600 8.65 up down incorrect
PAEWW.US PAE Incorporated 20201103 0 2.58 2.58 2.35 2.56 0 2.56 down up incorrect
PAGP.US Plains GP Holdings L.P 20201103 0 7.01 7.045 6.595 6.72 4081762 6.2527 down up incorrect
PAHC.US Phibro Animal Health Corporation 20201103 0 16.96 16.98 16.3689 16.83 152568 16.3902 down down correct
PAICU.US Petra Acquisition Inc 20201103 0 9.985 9.985 9.985 9.985 0 9.985
PALT.US Paltalk Inc. Common Stock 20201103 0 1 1 1 1 1500 1
PANA.US Panacea Acquisition Corp. II 20201103 0 10.05 10.055 10.05 10.055 115700 10.055 up down incorrect
PANL.US Pangaea Logistics Solutions Ltd 20201103 0 2.62 2.79 2.62 2.79 46347 2.7047 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20201103 0 224.27 229.65 222.995 227.92 756150 227.92 up up correct
PASG.US Passage Bio Inc 20201103 0 17.19 17.25 15.87 16.44 156100 16.44 down down correct
PATI.US Patriot Transportation Holding Inc 20201103 0 9.5 9.5 8.1 9.5 9384 5.3044
PATK.US Patrick Industries Inc 20201103 0 60.53 61.86 60.055 61.3 211497 60.4254 up up correct
PAVM.US PAVmed Inc 20201103 0 1.76 1.8 1.73 1.8 281200 1.8 up up correct
PAVMW.US PAVmed Inc 20201103 0 0.8 0.88 0.8 0.85 1500 0.85 up up correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20201103 0 0.76 0.8 0.76 0.77 63974 0.77 up up correct
PAYA.US Paya Holdings Inc 20201103 0 10.88 10.99 10.66 10.84 203500 10.84 down down correct
PAYS.US PaySign Inc 20201103 0 4.95 5.275 4.95 5.16 222988 5.16 up up correct
PAYX.US Paychex Inc 20201103 0 83.99 87.08 83.99 86.54 1623577 84.4231 up up correct
PBCT.US People's United Financial Inc 20201103 0 11.52 11.64 11.36 11.58 4307460 11.0714 up up correct
PBCTP.US People's United Financial Inc 20201103 0 26.88 27.2941 26.56 26.69 17754 25.0588 down down correct
PBFS.US Pioneer Bancorp Inc 20201103 0 9.89 10.09 9.73 9.95 21400 9.95 up up correct
PBHC.US Pathfinder Bancorp Inc 20201103 0 10.8176 10.8176 10.8176 10.8176 314 10.624
PBIP.US Prudential Bancorp Inc 20201103 0 11.99 12.83 11.99 12.37 13260 12.0701 up down incorrect
PBLA.US Panbela Therapeutics Inc 20201103 0 2.813 3.06 2.8 3.01 7035 3.01 up down incorrect
PBPB.US Potbelly Corporation 20201103 0 3.48 3.5 3.3 3.35 115651 3.35 down down correct
PBTS.US Powerbridge Technologies Co. Ltd 20201103 0 2.371 2.371 2.26 2.36 26100 2.36 down down correct
PBYI.US Puma Biotechnology Inc 20201103 0 7.75 8.06 7.62 7.93 604993 7.93 up up correct
PCAR.US PACCAR Inc 20201103 0 90.09 92.33 89.53 91.78 1640917 87.8867 up down incorrect
PCB.US PCB Bancorp 20201103 0 9.8 9.98 9.6411 9.98 35272 9.7333 up up correct
PCH.US PotlatchDeltic Corporation 20201103 0 43.19 43.26 42.29 43.09 365757 38.6397 down down correct
PCOM.US Points International Ltd 20201103 0 10.05 10.13 9.8 9.83 16300 9.83 down down correct
PCRX.US Pacira BioSciences Inc 20201103 0 53.08 53.99 52.35 53.02 276159 53.02 down down correct
PCSA.US Processa Pharmaceuticals Inc 20201103 0 4.19 4.2 4.135 4.19 13583 4.19
PCSB.US PCSB Financial Corporation 20201103 0 14.42 14.58 14.07 14.48 42020 14.2669 up up correct
PCT.US PureCycle Technologies Inc 20201103 0 9.9396 10 9.9396 10 2832 10 up up correct
PCTI.US PCTEL Inc 20201103 0 5.19 5.2446 5.08 5.16 123333 4.9454 down down correct
PCTY.US Paylocity Holding Corporation 20201103 0 183.32 187.51 182.185 186.19 235202 186.19 up up correct
PCVX.US Vaxcyte Inc 20201103 0 37 38.25 35.15 36.45 97300 36.45 down down correct
PCYG.US Park City Group Inc 20201103 0 4.38 4.42 4.13 4.18 45450 4.18 down down correct
PCYO.US Pure Cycle Corporation 20201103 0 8.98 9.61 8.98 9.46 74493 9.46 up down incorrect
PDCE.US PDC Energy Inc 20201103 0 12.72 12.83 12.14 12.26 1061074 12.0362 down up incorrect
PDCO.US Patterson Companies Inc 20201103 0 25.07 25.8 24.72 25.62 651477 24.7997 up up correct
PDD.US Pinduoduo Inc 20201103 0 94.6 100.26 93.01 97.72 11044200 97.72 up up correct
PDEX.US Pro 20201103 0 34.86 36.57 34.19 34.19 33400 34.19 down down correct
PDFS.US PDF Solutions Inc 20201103 0 19.21 19.82 19.21 19.69 115385 19.69 up down incorrect
PDLB.US PDL Community Bancorp 20201103 0 9.42 10.09 9.42 10.09 11600 10.09 up down incorrect
PDSB.US PDS Biotechnology Corporation 20201103 0 2.05 2.09 1.94 2.09 161352 2.09 up down incorrect
PDSKX.US PDSKX 20201103 0 23.42 23.42 23.42 23.42 0 22.846
PDSRX.US PDSRX 20201103 0 23.38 23.38 23.38 23.38 0 22.697
PDSYX.US PDSYX 20201103 0 23.48 23.48 23.48 23.48 0 22.9056
PEBK.US Peoples Bancorp of North Carolina Inc 20201103 0 18.3 19.2 18.3 19.1 6534 18.5165 up up correct
PEBO.US Peoples Bancorp Inc 20201103 0 23.23 23.81 23.04 23.64 62954 22.5973 up down incorrect
PEGA.US Pegasystems Inc 20201103 0 113.99 116.3 113.86 116.01 317855 115.9007 up up correct
PENN.US Penn National Gaming Inc 20201103 0 53.71 56.65 53.12 56.06 4779874 56.06 up up correct
PEP.US PepsiCo Inc 20201103 0 136.62 138.6 136.28 137.04 3293928 132.2089 up up correct
PERI.US Perion Network Ltd 20201103 0 7.2 7.309 7.19 7.26 103087 7.26 up up correct
PESI.US Perma 20201103 0 6.87 6.95 6.79 6.94 19800 6.94 up up correct
PETQ.US PetIQ Inc 20201103 0 29.29 30 29.215 29.96 346900 29.96 up down incorrect
PETS.US PetMed Express Inc 20201103 0 29.84 30.87 29.4 30.61 510207 29.2057 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20201103 0 1.5 1.5 1.49 1.49 1583 5.96 down up incorrect
PETZ.US TDH Holdings Inc 20201103 0 1.42 1.44 1.32 1.38 8800 1.38 down down correct
PFALX.US PFALX 20201103 0 8.69 8.69 8.69 8.69 0 8.2188
PFBC.US Preferred Bank 20201103 0 35.99 36.77 35.59 36.51 88600 35.6599 up up correct
PFC.US Premier Financial Corp 20201103 0 18.96 19.1 18.66 18.9 91622 18.0746 down down correct
PFFLX.US PFFLX 20201103 0 8.69 8.69 8.69 8.69 0 8.2239
PFG.US Principal Financial Group Inc 20201103 0 40.74 41.97 40.58 41.8 1584554 39.8133 up up correct
PFHD.US Professional Holding Corp 20201103 0 13.87 14 13.54 13.61 17900 13.61 down up incorrect
PFIE.US Profire Energy Inc 20201103 0 0.652 0.698 0.652 0.6602 8489 0.6602 up up correct
PFIN.US P&F Industries Inc 20201103 0 4.5495 4.5495 4.5495 4.5495 1194 4.5495
PFIS.US Peoples Financial Services Corp 20201103 0 37.45 38.95 36.83 38.12 18236 36.5383 up down incorrect
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20201103 0 8.69 8.69 8.69 8.69 0 8.0111
PFLT.US PennantPark Floating Rate Capital Ltd 20201103 0 8.1 8.2 8.04 8.1 165332 7.2661
PFMT.US Performant Financial Corporation 20201103 0 1.07 1.15 1 1.02 178400 1.02 down down correct
PFSW.US PFSweb Inc 20201103 0 6.2 6.48 6.05 6.47 49799 6.47 up up correct
PFX.US Phenixfin Corporation 20201103 0 21.04 21.04 20.2 20.295 3249 20.295 down down correct
PFXNL.US PhenixFIN Corporation 20201103 0 23.39 23.725 23.27 23.645 17119 22.2546 up up correct
PGC.US Peapack 20201103 0 17.58 18.02 17.21 17.87 57047 17.705 up up correct
PGEN.US Precigen Inc 20201103 0 4.27 4.74 4.25 4.68 1198518 4.68 up up correct
PGNY.US Progyny Inc 20201103 0 25.14 26.11 24.909 25.26 328600 25.26 up down incorrect
PHAS.US PhaseBio Pharmaceuticals Inc 20201103 0 2.87 3.07 2.8 3.01 228400 3.01 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20201103 0 39.09 40 38.4 39.9 52500 39.9 up up correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20201103 0 2.56 2.74 2.44 2.56 20789 2.56
PHIO.US Phio Pharmaceuticals Corp 20201103 0 2.105 2.14 2.05 2.12 160400 2.12 up up correct
PHIOW.US Phio Pharmaceuticals Corp 20201103 0 0.1601 0.2443 0.0809 0.1405 157376 0.1405 down down correct
PHUN.US Phunware Inc 20201103 0 0.699 0.699 0.6621 0.6722 726406 0.6722 down down correct
PHUNW.US Phunware Inc 20201103 0 0.145 0.145 0.1445 0.1449 4000 0.1449 down down correct
PI.US Impinj Inc 20201103 0 26.78 28.74 26.6 28.51 402200 28.51 up up correct
PIIVX.US PIIVX 20201103 0 33.49 33.49 33.49 33.49 0 32.8376
PINC.US Premier Inc 20201103 0 32.49 34.5 32.49 34.27 866406 33.3531 up up correct
PIRS.US Pieris Pharmaceuticals Inc 20201103 0 2.59 2.64 2.4 2.5 664400 2.5 down down correct
PIXY.US ShiftPixy Inc 20201103 0 2.17 2.26 2.13 2.15 181640 2.15 down down correct
PKBK.US Parke Bancorp Inc 20201103 0 12.87 13.25 12.76 13.1 42390 12.6866 up down incorrect
PKOH.US Park 20201103 0 21.51 22.43 21.07 22.16 48483 21.6641 up up correct
PLAB.US Photronics Inc 20201103 0 10.24 10.48 10.218 10.44 306278 10.44 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20201103 0 16.88 17.6 16.88 17.15 2018958 17.15 up up correct
PLBC.US Plumas Bancorp 20201103 0 20.15 20.61 20.09 20.2 12830 19.8204 up up correct
PLBY.US PLBY Group Inc 20201103 0 10.03 10.07 10.03 10.06 80498 10.06 up up correct
PLCE.US The Children's Place Inc 20201103 0 25.74 27.18 25.74 27.12 591211 27.12 up up correct
PLIN.US China Xiangtai Food Co. Ltd 20201103 0 0.862 0.911 0.85 0.868 431100 0.868 up up correct
PLL.US Piedmont Lithium Inc 20201103 0 23.7 25.46 21.71 23.88 1755984 23.88 up up correct
PLMR.US Palomar Holdings Inc 20201103 0 91.47 94.23 88.29 89.32 336300 89.32 down down correct
PLPC.US Preformed Line Products Company 20201103 0 55.7 57 54.5 54.74 9933 54.1079 down down correct
PLRX.US Pliant Therapeutics Inc 20201103 0 21.44 22.09 20.37 21.38 50017 21.38 down down correct
PLSE.US Pulse Biosciences Inc 20201103 0 12.29 12.72 12.22 12.47 39400 12.47 up up correct
PLUG.US Plug Power Inc 20201103 0 16.13 17.4 15.87 16.95 56500800 16.95 up up correct
PLUS.US ePlus inc 20201103 0 69.8 73.16 69.8 72.68 46767 36.34 up up correct
PLXP.US PLx Pharma Inc 20201103 0 3.0401 3.0401 3.0401 3.0401 233 3.0401
PLXS.US Plexus Corp 20201103 0 70.85 72.19 70.85 71.85 142471 71.85 up up correct
PLYA.US Playa Hotels & Resorts N.V 20201103 0 3.95 4.25 3.95 4.19 438500 4.19 up up correct
PMAAX.US PMAAX 20201103 0 10.94 10.94 10.94 10.94 0 10.6614
PMCB.US PharmaCyte Biotech Inc. Common Stock 20201103 0 0.0083 0.0083 0.008 0.0082 3095 12.3006 down up incorrect
PMD.US Psychemedics Corporation 20201103 0 3.865 3.9699 3.762 3.9699 4905 3.9419 up up correct
PME.US Pingtan Marine Enterprise Ltd 20201103 0 2.2 2.25 2.18 2.2 60800 2.2
PMFLX.US PMFLX 20201103 0 10.94 10.94 10.94 10.94 0 10.6584
PMIFX.US PMIFX 20201103 0 9.94 9.94 9.94 9.94 0 8.9923
PMTS.US CPI Card Group Inc. Common Stock 20201103 0 2.72 4.2 2.72 3.68 172400 3.68 up up correct
PMVP.US PMV Pharmaceuticals Inc 20201103 0 35 36.2 34.615 36.04 118500 36.04 up up correct
PNBK.US Patriot National Bancorp Inc 20201103 0 6.75 6.75 6.75 6.75 100 6.75
PNFP.US Pinnacle Financial Partners Inc 20201103 0 47.18 48.31 46.865 47.67 409203 47.0979 up up correct
PNFPP.US Pinnacle Financial Partners Inc 20201103 0 26.94 27.17 26.94 27.09 10300 25.1115 up up correct
PNNT.US PennantPark Investment Corporation 20201103 0 2.91 2.96 2.89 2.92 228035 2.6448 up up correct
PNNTG.US PNNTG 20201103 0 23.475 23.475 23.475 23.475 0 22.2305
PNRG.US PrimeEnergy Resources Corporation 20201103 0 51 51 48.96 48.96 3000 48.96 down down correct
PNT.US POINT Biopharma Global Inc 20201103 0 12.94 13.3 12.94 13.3 1858 13.3 up down incorrect
PNTG.US The Pennant Group Inc 20201103 0 44.76 47.94 44.76 47.04 235900 47.04 up up correct
POAI.US Predictive Oncology Inc 20201103 0 0.6951 0.72 0.6951 0.719 110082 0.719 up up correct
PODD.US Insulet Corporation 20201103 0 217.86 227.12 217.5 223.1 578971 223.1 up up correct
POLA.US Polar Power Inc 20201103 0 2.73 2.87 2.72 2.8 502818 2.8 up up correct
POOL.US Pool Corporation 20201103 0 360.18 367.71 357.92 364.18 255982 361.0764 up up correct
POPM.US PopMail.com Inc 20201103 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
POWI.US Power Integrations Inc 20201103 0 60.48 61.65 59.81 61.29 382071 60.8483 up down incorrect
POWL.US Powell Industries Inc 20201103 0 24.79 25.69 23.82 25.15 41793 24.042 up up correct
POWW.US AMMO Inc 20201103 0 2.29 2.35 2.22 2.26 173054 2.26 down down correct
PPBI.US Pacific Premier Bancorp Inc 20201103 0 26.91 27.48 26.79 27.3 404451 26.1493 up up correct
PPBT.US Purple Biotech Ltd 20201103 0 4.02 4.185 3.96 4.13 273350 4.13 up up correct
PPC.US Pilgrim's Pride Corporation 20201103 0 17.45 17.64 16.93 17.04 902126 17.04 down down correct
PPD.US PPD Inc 20201103 0 33.07 33.8 32.83 33.63 877700 33.63 up up correct
PPIH.US Perma 20201103 0 5.36 5.48 5.36 5.45 5800 5.45 up up correct
PPSI.US Pioneer Power Solutions Inc 20201103 0 2.79 2.8 2.7 2.74 181519 2.6719 down down correct
PPTA.US Midas Gold Corp. 20201103 0 9.8 9.84 8.77 9.576 33262 9.576 down down correct
PRAA.US PRA Group Inc 20201103 0 36.45 36.45 34.34 35.19 422682 35.19 down up incorrect
PRAX.US Praxis Precision Medicines Inc 20201103 0 33.94 35.33 32.32 32.8 154800 32.8 down down correct
PRCH.US Porch Group Inc 20201103 0 10.13 10.27 10.04 10.1 42081 10.1 down down correct
PRDEX.US PREDEX Funds 20201103 0 25.14 25.14 25.14 25.14 0 24.0883
PRDO.US Perdoceo Education Corporation 20201103 0 11.71 11.91 11.25 11.46 372300 11.46 down down correct
PRFT.US Perficient Inc 20201103 0 40.6 42.19 40.5 41.95 426419 41.95 up up correct
PRFX.US PainReform Ltd 20201103 0 4.6 5.43 4.6 5.07 1513000 5.07 up up correct
PRGS.US Progress Software Corporation 20201103 0 37.24 37.77 37.21 37.495 220233 36.7743 up up correct
PRIM.US Primoris Services Corporation 20201103 0 20.02 20.04 19.5 19.63 281890 19.4635 down up incorrect
PRIVX.US Sharespost 100 Fund 20201103 0 33.25 33.25 33.25 33.25 0 32.5974
PRLD.US Prelude Therapeutics Incorporated 20201103 0 34.93 36.335 34.143 36.06 164900 36.06 up up correct
PRLVX.US PRLVX 20201103 0 33.03 33.03 33.03 33.03 0 32.3772
PROC.US Procaps Group S.A. Ordinary Shares 20201103 0 9.93 9.93 9.93 9.93 8800 9.93
PROF.US Profound Medical Corp 20201103 0 17.09 17.91 17.09 17.86 28700 17.86 up up correct
PROG.US Progenity Inc 20201103 0 4.52 4.694 4.26 4.3 72700 4.3 down down correct
PROV.US Provident Financial Holdings Inc 20201103 0 12.96 13.39 12.87 12.89 19201 12.3399 down down correct
PRPH.US ProPhase Labs Inc 20201103 0 8.4 8.83 7.8709 8.82 129125 8.4046 up up correct
PRPL.US Purple Innovation Inc 20201103 0 28.64 29.04 28.14 28.96 536500 28.96 up up correct
PRPO.US Precipio Inc 20201103 0 2.08 2.1 1.99 2 231457 2 down down correct
PRQR.US ProQR Therapeutics N.V 20201103 0 4.28 4.4 4.16 4.3 216667 4.3 up up correct
PRTA.US Prothena Corporation plc 20201103 0 11.16 11.39 10.78 11.36 176158 11.36 up up correct
PRTH.US Priority Technology Holdings Inc 20201103 0 2.9 2.9 2.62 2.74 84600 2.74 down down correct
PRTK.US Paratek Pharmaceuticals Inc 20201103 0 4.62 4.69 4.51 4.66 221598 4.66 up up correct
PRTS.US CarParts.com Inc 20201103 0 13 13.3 12.54 13.2 1007800 13.2 up up correct
PRVB.US Provention Bio Inc 20201103 0 13.18 13.63 12.72 13.43 412868 13.43 up up correct
PSEC.US Prospect Capital Corporation 20201103 0 5.03 5.057 5 5.01 1858052 4.5147 down down correct
PSHG.US Performance Shipping Inc 20201103 0 4.27 4.5499 4.1676 4.26 135103 4.26 down down correct
PSMT.US PriceSmart Inc 20201103 0 68.13 69.7 68 68.75 191930 68.2328 up up correct
PSNL.US Personalis Inc 20201103 0 24.84 26.68 24.84 26.47 346600 26.47 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20201103 0 17.33 17.33 17.33 17.33 0 16.5214
PSTI.US Pluristem Therapeutics Inc 20201103 0 9.33 9.5 9.18 9.44 161383 9.44 up up correct
PSTV.US Plus Therapeutics Inc 20201103 0 2.26 2.29 2.21 2.24 44169 2.24 down down correct
PSTX.US Poseida Therapeutics Inc 20201103 0 11.23 11.23 10.82 11 48676 11 down down correct
PT.US Pintec Technology Holdings Limited 20201103 0 0.83 0.88 0.83 0.84 81600 0.84 up up correct
PTC.US PTC Inc 20201103 0 87.63 92.74 86.49 92.16 1104272 92.16 up down incorrect
PTCT.US PTC Therapeutics Inc 20201103 0 54.75 57.435 53.98 56.87 622112 56.87 up up correct
PTDEX.US PREDEX 20201103 0 25.23 25.23 25.23 25.23 0 24.2358
PTE.US PolarityTE Inc 20201103 0 0.9505 0.9745 0.92 0.93 246630 0.93 down up incorrect
PTEN.US Patterson 20201103 0 2.87 2.93 2.705 2.8 2641543 2.759 down down correct
PTGX.US Protagonist Therapeutics Inc 20201103 0 19.79 20.28 18.77 20.18 235500 20.18 up up correct
PTMN.US Portman Ridge Finance Corporation 20201103 0 13 13.2 12.9 13.1 33650 11.8308 up up correct
PTNR.US Partner Communications Company Ltd 20201103 0 4 4 4 4 104 4
PTON.US Peloton Interactive Inc 20201103 0 113.51 114.05 110.13 111.7 9413600 111.7 down down correct
PTRS.US Partners Bancorp 20201103 0 5.31 5.35 5.11 5.11 15956 5.0285 down down correct
PTSI.US P.A.M. Transportation Services Inc 20201103 0 41.9 44.9 41.39 44.75 15659 22.375 up up correct
PTVE.US Pactiv Evergreen Inc 20201103 0 12.99 13.35 12.92 13.16 299800 12.803 up up correct
PULM.US Pulmatrix Inc 20201103 0 1.09 1.12 1.05 1.1 195406 1.1 up up correct
PUYI.US Puyi Inc 20201103 0 5.5 5.5 5.415 5.415 1392 5.415 down down correct
PVAC.US Penn Virginia Corporation 20201103 0 8.21 8.72 8.1 8.36 500645 8.36 up up correct
PVBC.US Provident Bancorp Inc 20201103 0 8.9 9.12 8.9 8.94 37427 8.8277 up up correct
PWDEX.US PREDEX 20201103 0 25.23 25.23 25.23 25.23 0 24.2358
PWFL.US PowerFleet Inc 20201103 0 6.22 6.43 6.13 6.31 98130 6.31 up up correct
PWOD.US Penns Woods Bancorp Inc 20201103 0 21 22.5 21 22.5 16118 21.1382 up up correct
PXLW.US Pixelworks Inc 20201103 0 2.06 2.12 2.03 2.09 240300 2.09 up up correct
PXS.US Pyxis Tankers Inc 20201103 0 0.855 0.916 0.855 0.895 31340 0.895 up down incorrect
PXSAP.US Pyxis Tankers Inc 20201103 0 18.6 18.6 18.6 18.6 0 16.5706
PXSAW.US Pyxis Tankers Inc 20201103 0 0.31 0.31 0.31 0.31 170 0.31
PYPD.US PolyPid Ltd 20201103 0 10.38 10.38 10 10.1 10800 10.1 down down correct
PYPL.US PayPal Holdings Inc 20201103 0 177.94 188.75 174.81 179.81 31656000 179.81 up up correct
PZZA.US Papa John's International Inc 20201103 0 75.38 75.965 73.12 74.66 690763 73.7219 down down correct
QADA.US QAD Inc 20201103 0 42.7 44.305 42.66 44.22 26888 44.0886 up down incorrect
QADB.US QAD Inc 20201103 0 30 30.49 29.14 30.49 3479 30.394 up up correct
QCOM.US QUALCOMM Incorporated 20201103 0 125.44 126.92 124.69 125.45 5832837 122.6503 up up correct
QCRH.US QCR Holdings Inc 20201103 0 33.69 34 32.735 33.72 39861 33.5099 up up correct
QDEL.US Quidel Corporation 20201103 0 248 259.37 244.03 257.25 530518 257.25 up up correct
QFIN.US 360 DigiTech Inc 20201103 0 10.35 10.54 9.67 10.49 1531966 10.3484 up up correct
QH.US Quhuo Limited 20201103 0 6.85 7.11 6.77 6.89 50700 6.89 up up correct
QIWI.US QIWI plc 20201103 0 15.01 15.05 14.77 14.81 120665 12.8568 down down correct
QK.US Q&K International Group Limited 20201103 0 3.64 3.64 3.64 3.64 0 3.64
QLGN.US Qualigen Therapeutics Inc 20201103 0 3.92 4.04 3.85 4.03 473793 4.03 up down incorrect
QLYS.US Qualys Inc 20201103 0 90.47 92.415 89.91 90.66 362067 90.66 up up correct
QMCO.US Quantum Corporation 20201103 0 4.56 4.78 4.52 4.64 96200 4.64 up up correct
QNST.US QuinStreet Inc 20201103 0 16.1 16.33 16.08 16.25 280394 16.25 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20201103 0 22.34 22.78 22.34 22.62 139226 20.9427 up up correct
QRHC.US Quest Resource Holding Corporation 20201103 0 1.81 1.86 1.79 1.85 18404 1.85 up up correct
QRTEA.US Qurate Retail Inc 20201103 0 6.92 7.155 6.85 7.11 3471650 5.4408 up up correct
QRTEB.US Qurate Retail Inc 20201103 0 7.15 7.3899 7.12 7.3 7325 5.632 up up correct
QRTEP.US Qurate Retail Inc 20201103 0 98 98.12 97.86 98 323000 88.9746
QRVO.US Qorvo Inc 20201103 0 129.45 130.77 127.99 128.46 1323796 128.46 down down correct
QS.US WT 20201103 0 12.14 13.07 12.14 13 1001978 13 up up correct
QTNT.US Quotient Limited 20201103 0 5.31 5.43 5.12 5.4 524700 5.4 up down incorrect
QTRX.US Quanterix Corporation 20201103 0 37.205 39.38 37.205 39.3 139400 39.3 up up correct
QTT.US Qutoutiao Inc 20201103 0 2.17 2.19 2.14 2.18 307984 21.8 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20201103 0 3.225 3.315 3.15 3.25 24472 3.25 up up correct
QUIK.US QuickLogic Corporation 20201103 0 2.82 2.92 2.75 2.85 30900 2.85 up up correct
QUMU.US Qumu Corporation 20201103 0 4.68 4.95 4.68 4.85 59800 4.85 up up correct
QURE.US uniQure N.V 20201103 0 41 41.73 38.2 39.29 386393 39.29 down down correct
RADA.US RADA Electronic Industries Ltd 20201103 0 6.97 6.98 6.56 6.72 234995 6.72 down down correct
RADI.US Radius Global Infrastructure Inc 20201103 0 7.989 8.5 7.89 8.5 10100 8.5 up up correct
RAIL.US FreightCar America Inc 20201103 0 1.65 1.75 1.64 1.73 148130 1.73 up up correct
RAND.US Rand Capital Corporation 20201103 0 11.92 11.92 11.92 11.92 325 10.9776
RAPT.US RAPT Therapeutics Inc 20201103 0 29.53 30.31 28.47 30.22 86100 30.22 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20201103 0 95.95 102.77 95.081 102 634651 102 up up correct
RAVE.US RAVE Restaurant Group Inc 20201103 0 0.68 0.7125 0.67 0.6998 331487 0.6998 up up correct
RAVN.US Raven Industries Inc 20201103 0 22.92 23.14 22.73 22.86 158416 22.86 down up incorrect
RBB.US RBB Bancorp 20201103 0 13.31 13.78 13.25 13.7 62364 13.384 up up correct
RBBN.US Ribbon Communications Inc 20201103 0 4.34 4.36 4.22 4.25 307021 4.25 down down correct
RBCAA.US Republic Bancorp Inc 20201103 0 34.29 35.29 34.03 35.23 21975 34.098 up down incorrect
RBCN.US Rubicon Technology Inc 20201103 0 8.47 8.6 8.44 8.6 2900 8.6 up up correct
RBKB.US Rhinebeck Bancorp Inc 20201103 0 6.99 7 6.95 7 5600 7 up up correct
RBNC.US Reliant Bancorp Inc 20201103 0 17.5 18.44 17.28 18.15 33773 17.7225 up up correct
RCAT.US Red Cat Holdings Inc 20201103 0 1.2 1.2 1.2 1.2 107 1.2
RCEL.US AVITA Medical Inc 20201103 0 20.22 20.99 20.22 20.67 47064 20.67 up up correct
RCHGU.US Recharge Acquisition Corp 20201103 0 9.893 9.91 9.86 9.89 52000 9.89 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20201103 0 9.75 9.75 9.75 9.75 0 8.9794
RCICX.US Resource Credit Income Fund Class C 20201103 0 9.85 9.85 9.85 9.85 0 9.1607
RCII.US Rent 20201103 0 30.78 31.47 30.74 31.33 353079 30.338 up up correct
RCIIX.US Resource Credit Income Fund Class I Shar 20201103 0 9.77 9.77 9.77 9.77 0 8.9935
RCILX.US RCILX 20201103 0 9.74 9.74 9.74 9.74 0 9.0085
RCIWX.US Resource Credit Income Fund Class W Shar 20201103 0 9.75 9.75 9.75 9.75 0 9.0121
RCKT.US Rocket Pharmaceuticals Inc 20201103 0 29 29.82 28.19 29.38 266096 29.38 up up correct
RCKY.US Rocky Brands Inc 20201103 0 28.01 29.71 27.9 29.3 57007 28.7789 up down incorrect
RCM.US R1 RCM Inc 20201103 0 17.63 18.58 16.62 18.01 2729317 18.01 up up correct
RCMT.US RCM Technologies Inc 20201103 0 1.25 1.36 1.23 1.28 165500 1.28 up up correct
RCON.US Recon Technology Ltd 20201103 0 1.07 1.103 1.05 1.06 185583 1.06 down down correct
RCRT.US Recruiter.com Group Inc. Common Stock 20201103 0 1.75 1.85 1.7 1.7 7417 4.25 down down correct
RDCM.US RADCOM Ltd 20201103 0 8.4 8.4 8.2 8.2 17400 8.2 down down correct
RDFN.US Redfin Corporation 20201103 0 43.48 43.89 42.4 43.46 1364500 43.46 down down correct
RDHL.US RedHill Biopharma Ltd 20201103 0 8.1 8.38 8.08 8.25 78029 8.25 up up correct
RDI.US Reading International Inc 20201103 0 2.46 2.51 2.35 2.41 74300 2.41 down down correct
RDIB.US Reading International Inc 20201103 0 17.01 17.01 17.01 17.01 0 17.01
RDNT.US RadNet Inc 20201103 0 15.24 15.94 15.24 15.58 142294 15.58 up up correct
RDUS.US Radius Health Inc 20201103 0 13.21 13.57 12.745 13.24 553468 13.24 up up correct
RDVT.US Red Violet Inc 20201103 0 21.84 22.24 21.5 21.74 25100 21.74 down down correct
RDWR.US Radware Ltd 20201103 0 21.92 22.94 21.92 22.64 134485 22.64 up down incorrect
REAL.US The RealReal Inc 20201103 0 13.51 14.24 13.34 13.92 1211400 13.92 up down incorrect
REAX.US The Real Brokerage Inc. Common Shares 20201103 0 1.49 1.5 1.49 1.492 5558 1.4918 up up correct
REDU.US RISE Education Cayman Ltd 20201103 0 5.75 5.98 5.431 5.75 17400 5.75
REED.US Reed's Inc 20201103 0 0.92 0.92 0.85 0.86 473500 0.86 down down correct
REFR.US Research Frontiers Incorporated 20201103 0 2.72 2.88 2.63 2.82 90900 2.82 up up correct
REG.US Regency Centers Corporation 20201103 0 36.88 37.72 36.37 37.43 1389337 35.6333 up up correct
REGI.US Renewable Energy Group Inc 20201103 0 56.75 58.01 53.9 54.73 755486 54.73 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20201103 0 551.89 561.24 550 557.19 490431 557.19 up up correct
REKR.US Rekor Systems Inc 20201103 0 3.95 4.3 3.77 4.02 517003 4.02 up down incorrect
RELI.US Reliance Global Group Inc 20201103 0 0.1 0.1 0.0875 0.0973 1896 8.3396 down down correct
RELL.US Richardson Electronics Ltd 20201103 0 4.4 4.495 4.37 4.425 28222 4.2326 up up correct
REPH.US Recro Pharma Inc 20201103 0 1.54 1.57 1.52 1.53 279100 1.53 down down correct
REPL.US Replimune Group Inc 20201103 0 42 43.63 41.4 43 416100 43 up up correct
RESN.US Resonant Inc 20201103 0 2.28 2.42 2.28 2.39 710500 2.39 up up correct
RETA.US Reata Pharmaceuticals Inc 20201103 0 115.94 122.43 114.47 121.75 166100 121.75 up up correct
RETO.US ReTo Eco 20201103 0 0.647 0.708 0.635 0.635 153600 0.635 down up incorrect
REYN.US Reynolds Consumer Products Inc 20201103 0 29.87 30.19 29.5 29.69 414200 28.5727 down down correct
RFIL.US RF Industries Ltd 20201103 0 4.32 4.34 4.31 4.32 4300 4.32
RGCO.US RGC Resources Inc 20201103 0 24.1 24.63 23.8 24.63 12284 23.8652 up up correct
RGEN.US Repligen Corporation 20201103 0 171.13 178.89 171.13 178.01 379124 178.01 up up correct
RGLD.US Royal Gold Inc 20201103 0 122.93 123.13 121.285 121.69 230685 120.3245 down down correct
RGLS.US Regulus Therapeutics Inc 20201103 0 0.499 0.4999 0.4724 0.4927 327688 0.4927 down down correct
RGNX.US REGENXBIO Inc 20201103 0 28.22 28.96 27.69 28.69 387800 28.69 up down incorrect
RGP.US Resources Connection Inc 20201103 0 11.04 11.36 11.02 11.22 118000 10.6893 up up correct
RIBT.US RiceBran Technologies 20201103 0 0.535 0.5584 0.5214 0.533 84481 0.533 down down correct
RICK.US RCI Hospitality Holdings Inc 20201103 0 22.34 23.295 22.03 22.97 62398 22.8839 up up correct
RIDE.US Lordstown Motors Corp 20201103 0 13.61 17.7 13.55 15.99 12244100 15.99 up down incorrect
RIGL.US Rigel Pharmaceuticals Inc 20201103 0 2.51 2.59 2.46 2.55 2589804 2.55 up up correct
RILY.US B. Riley Financial Inc 20201103 0 26.85 28 26.65 27.85 459260 25.4121 up up correct
RILYM.US RILYM 20201103 0 23.32 23.71 23.32 23.71 6100 22.2775 up up correct
RILYN.US B. Riley Financial Inc 20201103 0 23.25 23.38 23.16 23.38 21800 21.9595 up up correct
RILYP.US B. Riley Financial Inc 20201103 0 23.51 23.95 23.4 23.798 15700 22.3105 up up correct
RIOT.US Riot Blockchain Inc 20201103 0 3.35 3.59 3.298 3.5 5559600 3.5 up up correct
RIVE.US Riverview Financial Corporation 20201103 0 7.1 7.13 7.1 7.13 554 7.13 up up correct
RKDA.US Arcadia Biosciences Inc 20201103 0 2.91 3.02 2.91 2.98 25020 2.98 up down incorrect
RLAY.US Relay Therapeutics Inc 20201103 0 36.44 37.32 33.5 35.51 311500 35.51 down down correct
RLMD.US Relmada Therapeutics Inc 20201103 0 29.92 31.79 29.43 31.47 101472 31.47 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20201103 0 11.2 11.5 11.2 11.4 37600 10.7584 up up correct
RMBL.US RumbleON Inc 20201103 0 39.39 40.65 39.03 39.07 41973 39.07 down down correct
RMBS.US Rambus Inc 20201103 0 13.78 14.64 13.78 14.3 1459211 14.3 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20201103 0 2.69 2.89 2.68 2.88 27365 2.88 up up correct
RMNI.US Rimini Street Inc 20201103 0 3.23 3.28 3.16 3.23 61600 3.23
RMR.US The RMR Group Inc 20201103 0 27.99 28.09 27.14 27.77 76123 22.8466 down down correct
RMRM.US RMR Mortgage Trust 20201103 0 7.15 7.16 6.99 7.04 23700 6.6996 down down correct
RMTI.US Rockwell Medical Inc 20201103 0 0.86 0.91 0.83 0.91 825000 0.91 up up correct
RNA.US Avidity Biosciences Inc 20201103 0 26.56 27.7 25.03 27 234458 27 up down incorrect
RNDB.US Randolph Bancorp Inc 20201103 0 14.4 15.15 14.4 14.95 10905 14.8641 up up correct
RNLX.US Renalytix Plc 20201103 0 13.165 13.5 13.06 13.25 4000 13.25 up up correct
RNST.US Renasant Corporation 20201103 0 29.63 29.9 29.41 29.76 512061 28.9005 up up correct
RNWK.US RealNetworks Inc 20201103 0 1.44 1.56 1.44 1.53 523400 1.53 up up correct
ROAD.US Construction Partners Inc 20201103 0 21.71 22.5 21.68 22.41 176800 22.41 up up correct
ROCK.US Gibraltar Industries Inc 20201103 0 60.38 61.37 59.77 61.27 153800 61.27 up down incorrect
ROIC.US Retail Opportunity Investments Corp 20201103 0 10.36 10.7 10.3 10.645 2013467 10.3446 up up correct
ROKU.US Roku Inc 20201103 0 208.55 209.31 196.52 203.49 6691500 203.49 down down correct
ROLL.US RBC Bearings Incorporated 20201103 0 130.33 132.74 129.28 130.76 127001 130.76 up up correct
ROOT.US Root Inc 20201103 0 23.56 24.19 22.53 22.75 3758643 22.75 down up incorrect
ROST.US Ross Stores Inc 20201103 0 88.945 92.3 88.945 91.64 1824210 90.7513 up up correct
RPAY.US Repay Holdings Corporation 20201103 0 23.8 25.08 23.71 24.81 830200 24.81 up up correct
RPD.US Rapid7 Inc 20201103 0 62.59 64.117 62.01 63.8 354000 63.8 up up correct
RPRX.US Royalty Pharma plc 20201103 0 38.08 38.35 37.36 38.12 1367185 37.3728 up up correct
RPTX.US Repare Therapeutics Inc 20201103 0 26.52 27.34 26.17 27.34 23200 27.34 up up correct
RRBI.US Red River Bancshares Inc 20201103 0 46.5 48 46.5 47.9 11900 47.5945 up down incorrect
RRGB.US Red Robin Gourmet Burgers Inc 20201103 0 12.36 12.95 12.3 12.7 533248 12.7 up up correct
RRR.US Red Rock Resorts Inc 20201103 0 19.81 20.08 19.49 19.93 847684 18.7509 up up correct
RSSS.US Research Solutions Inc 20201103 0 2.3 2.39 2.22 2.23 25563 2.23 down down correct
RTLR.US Rattler Midstream LP 20201103 0 6.44 6.47 6.089 6.23 328900 5.5948 down up incorrect
RUBY.US Rubius Therapeutics Inc 20201103 0 4.73 4.95 4.61 4.92 286206 4.92 up up correct
RUN.US Sunrun Inc 20201103 0 54.85 56.6 53.93 54 4836600 54 down down correct
RUSHA.US Rush Enterprises Inc 20201103 0 38 38.57 37.28 38.23 191059 37.4992 up up correct
RUSHB.US Rush Enterprises Inc 20201103 0 33.82 34.34 32.95 34.33 11096 33.6233 up up correct
RUTH.US Ruth's Hospitality Group Inc 20201103 0 10.91 11.63 10.85 11.4 1283813 11.4 up up correct
RVMD.US Revolution Medicines Inc 20201103 0 31.15 31.73 30.03 31.2 238600 31.2 up up correct
RVNC.US Revance Therapeutics Inc 20201103 0 26.03 26.82 25.65 26.67 450634 26.67 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20201103 0 10.85 10.85 10.85 10.85 57618 10.85
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20201103 0 0.4299 0.4299 0.4297 0.4297 1000 0.4297 down down correct
RVSB.US Riverview Bancorp Inc 20201103 0 4.69 4.92 4.69 4.89 34254 4.739 up up correct
RWLK.US ReWalk Robotics Ltd 20201103 0 1.11 1.11 1.07 1.11 272777 1.11
RXT.US Rackspace Technology Inc 20201103 0 16.36 16.72 16.2933 16.63 545542 16.63 up down incorrect
RYAAY.US Ryanair Holdings plc 20201103 0 83.69 85.94 83.45 85.44 497436 85.44 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20201103 0 21.65 23.31 21.48 23.03 235500 23.03 up up correct
RZB.US Reinsurance Group of America Incorporated 20201103 0 27.83 28.15 27.15 27.51 18017 25.8122 down down correct
RZLT.US Rezolute Inc 20201103 0 17.55 18.75 17.55 18.75 959 18.75 up up correct
SABR.US Sabre Corporation 20201103 0 6.85 7.125 6.85 7.04 7432433 7.04 up down incorrect
SABRP.US Sabre Corporation 20201103 0 97.64 100.29 97.64 99.85 206400 94.145 up down incorrect
SAFM.US Sanderson Farms Inc 20201103 0 131.02 132.7 127.11 129.24 236962 127.874 down down correct
SAFT.US Safety Insurance Group Inc 20201103 0 71.73 72.2828 70.85 71.67 43266 67.7499 down down correct
SAGE.US Sage Therapeutics Inc 20201103 0 72.12 74.9 71.09 74.23 699412 74.23 up up correct
SAIA.US Saia Inc 20201103 0 153.75 159.62 153.64 159.26 267842 159.26 up up correct
SAL.US Salisbury Bancorp Inc 20201103 0 36.2901 36.88 36.2901 36.88 3728 35.667 up up correct
SALM.US Salem Media Group Inc 20201103 0 0.9 0.91 0.86 0.88 734500 0.88 down up incorrect
SAMG.US Silvercrest Asset Management Group Inc 20201103 0 12.27 12.3 11.49 11.81 28551 11.2073 down up incorrect
SANM.US Sanmina Corporation 20201103 0 25.53 25.71 25.04 25.46 386058 25.46 down up incorrect
SANW.US S&W Seed Company 20201103 0 2.31 2.39 2.3 2.31 8700 2.31
SASR.US Sandy Spring Bancorp Inc 20201103 0 26.5 26.71 26.23 26.53 113314 25.4568 up up correct
SATS.US EchoStar Corporation 20201103 0 24.235 24.67 24.01 24.53 981072 24.53 up up correct
SAVA.US Cassava Sciences Inc 20201103 0 8.93 9.37 8.83 9.19 927840 9.19 up up correct
SBAC.US SBA Communications Corporation 20201103 0 297 298.035 288.08 291.01 1102480 288.328 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20201103 0 22.2 22.68 22.05 22.66 321013 22.3956 up up correct
SBET.US Sharplink Gaming Ltd 20201103 0 1.19 1.23 1.17 1.21 16400 1.21 up up correct
SBFG.US SB Financial Group Inc 20201103 0 15.99 15.99 15.58 15.99 9212 15.507
SBGI.US Sinclair Broadcast Group Inc 20201103 0 19.41 19.9 19.11 19.65 1545647 19.0011 up up correct
SBLK.US Star Bulk Carriers Corp 20201103 0 6.3 6.3 6.18 6.2 354138 5.3998 down down correct
SBNY.US Signature Bank 20201103 0 82.34 82.735 80.08 80.46 650893 79.6657 down down correct
SBRA.US Sabra Health Care REIT Inc 20201103 0 14.04 14.48 13.88 14.39 2684921 13.1293 up up correct
SBSI.US Southside Bancshares Inc 20201103 0 27.56 28.05 27.49 27.79 76787 26.52 up up correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20201103 0 3.62 3.63 3.55 3.6 44600 3.6 down down correct
SBUX.US Starbucks Corporation 20201103 0 86.778 89.06 86.18 88.39 6910439 86.5445 up up correct
SCHL.US Scholastic Corporation 20201103 0 20.41 20.53 19.95 20.02 334334 19.6349 down down correct
SCHN.US Schnitzer Steel Industries Inc 20201103 0 22 22.06 21.22 21.5 235688 21.1263 down down correct
SCKT.US Socket Mobile Inc 20201103 0 2.38 2.7 2.36 2.63 385300 2.63 up down incorrect
SCOA.US Scion Tech Growth I 20201103 0 2.93 2.93 2.93 2.93 0 2.93
SCOR.US comScore Inc 20201103 0 2.07 2.12 2.03 2.05 256000 2.05 down down correct
SCPH.US scPharmaceuticals Inc 20201103 0 8.65 8.8 8.46 8.72 25800 8.72 up down incorrect
SCPL.US SciPlay Corporation 20201103 0 13.49 13.77 13.32 13.64 392600 13.64 up up correct
SCR.US Score Media and Gaming Inc 20201103 0 0.543 0.61 0.5225 0.5754 126267 0.5754 up up correct
SCSC.US ScanSource Inc 20201103 0 20.83 22 20.83 21.92 137900 21.92 up down incorrect
SCVL.US Shoe Carnival Inc 20201103 0 32.35 33.96 32.2433 33.74 228412 16.7259 up up correct
SCVX.US UN 20201103 0 10.3 10.3 10.3 10.3 100 10.3
SCWX.US SecureWorks Corp 20201103 0 10.71 11.12 10.56 10.75 76900 10.75 up up correct
SCYX.US SCYNEXIS Inc 20201103 0 4.52 4.6142 4.4 4.47 21132 4.47 down down correct
SDC.US SmileDirectClub Inc 20201103 0 9.07 9.64 9.039 9.39 6130700 9.39 up up correct
SDGR.US Schrödinger Inc 20201103 0 49.51 50.23 48 48.06 765800 48.06 down down correct
SEAC.US SeaChange International Inc 20201103 0 0.76 0.77 0.74 0.74 179500 0.74 down down correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20201103 0 9.85 9.85 9.78 9.79 250515 9.79 down down correct
SEATW.US Vivid Seats Inc. Warrant 20201103 0 1 1 0.95 0.95 49351 0.8891 down down correct
SECO.US Secoo Holding Limited 20201103 0 2.6 2.65 2.47 2.59 60700 2.59 down down correct
SEDG.US SolarEdge Technologies Inc 20201103 0 213.09 217.97 201.5601 206.37 8792664 206.37 down down correct
SEED.US Origin Agritech Limited 20201103 0 9.42 9.92 9.4001 9.7 50340 9.7 up up correct
SEEL.US Seelos Therapeutics Inc 20201103 0 0.8 0.8099 0.772 0.79 251082 0.79 down down correct
SEIC.US SEI Investments Company 20201103 0 50.51 51.22 50.11 50.95 403525 49.9846 up up correct
SELB.US Selecta Biosciences Inc 20201103 0 2.99 3.225 2.94 3.14 2271400 3.14 up up correct
SELF.US Global Self Storage Inc 20201103 0 4.06 4.06 3.965 3.966 14551 3.721 down down correct
SENEA.US Seneca Foods Corporation 20201103 0 37.33 38.26 37.14 38.26 20800 38.26 up down incorrect
SENEB.US Seneca Foods Corporation 20201103 0 37.5 37.5 37.5 37.5 500 37.5
SESN.US Sesen Bio Inc 20201103 0 1.01 1.02 0.963 1.01 1620300 1.01
SFBC.US Sound Financial Bancorp Inc 20201103 0 28.543 29.25 28.5 29.15 1854 28.4128 up up correct
SFBS.US ServisFirst Bancshares Inc 20201103 0 38.05 39.125 38.04 38.85 199230 38.3221 up up correct
SFET.US Safe 20201103 0 0.92 0.95 0.91 0.93 242800 0.93 up down incorrect
SFIX.US Stitch Fix Inc 20201103 0 35.11 35.259 34.36 34.93 1657600 34.93 down down correct
SFM.US Sprouts Farmers Market Inc 20201103 0 18.93 19.85 18.93 19.8 6148921 19.8 up up correct
SFNC.US Simmons First National Corporation 20201103 0 17.55 18.03 17.53 17.865 425969 17.3017 up up correct
SFST.US Southern First Bancshares Inc 20201103 0 28.06 29.32 28.01 29.26 13600 29.26 up up correct
SFT.US Shift Technologies Inc 20201103 0 8.84 9.25 8.78 9.08 275774 9.08 up up correct
SGA.US Saga Communications Inc 20201103 0 16.89 17.98 16.89 17.91 12488 17.1835 up up correct
SGBX.US SG Blocks Inc 20201103 0 2.54 2.54 2.44 2.48 213705 2.48 down down correct
SGC.US Superior Group of Companies Inc 20201103 0 21.94 22.6 20.55 21.82 84777 21.3402 down down correct
SGEN.US Seagen Inc 20201103 0 168.33 173.32 166.04 168.5 1378674 168.5 up up correct
SGH.US SMART Global Holdings Inc 20201103 0 26.88 27.15 26.66 26.78 110600 26.78 down down correct
SGLB.US Sigma Labs Inc 20201103 0 2.16 2.16 2.08 2.12 57051 2.12 down down correct
SGLBW.US Sigma Labs Inc. Warrant 20201103 0 0.19 0.19 0.15 0.15 600 0.15 down down correct
SGMA.US SigmaTron International Inc 20201103 0 3.36 3.49 3.3 3.39 19500 3.39 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20201103 0 2.038 2.038 2.038 2.038 0 2.038
SGMO.US Sangamo Therapeutics Inc 20201103 0 10.45 10.74 10.15 10.65 1760026 10.65 up up correct
SGMS.US Scientific Games Corporation 20201103 0 33.83 35.54 33.35 35.18 915395 35.18 up up correct
SGOC.US SGOCO Group Ltd 20201103 0 0.955 1.09 0.9004 0.9607 35670 0.9607 up up correct
SGRP.US SPAR Group Inc 20201103 0 0.7626 0.78 0.74 0.77 39699 0.77 up up correct
SGRY.US Surgery Partners Inc 20201103 0 23.71 24.89 23.58 24.29 811100 24.29 up down incorrect
SHBI.US Shore Bancshares Inc 20201103 0 11.21 11.75 11.14 11.7 23881 11.2707 up down incorrect
SHEN.US Shenandoah Telecommunications Company 20201103 0 44.06 44.97 43.67 44.58 122745 27.7793 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20201103 0 0.4297 0.455 0.418 0.43 5815649 0.43 up down incorrect
SHIPW.US Seanergy Maritime Holdings Corp 20201103 0 0.0262 0.0262 0.0185 0.021 78847 0.021 down up incorrect
SHIPZ.US Seanergy Maritime Holdings Corp 20201103 0 0.02 0.0281 0.02 0.0224 12649 0.0224 up up correct
SHOO.US Steven Madden Ltd 20201103 0 24.6 25.235 24.44 25.12 715291 24.764 up down incorrect
SHPW.US WT 20201103 0 0.54 0.54 0.53 0.5301 3250 0.5301 down down correct
SHYF.US The Shyft Group Inc 20201103 0 19.61 20.55 19.2 20.45 103243 20.3785 up down incorrect
SIBN.US SI 20201103 0 21.24 21.89 21 21.64 442900 21.64 up up correct
SIEB.US Siebert Financial Corp 20201103 0 3.76 3.78 3.53 3.74 13540 3.74 down down correct
SIEN.US Sientra Inc 20201103 0 4.21 4.39 4.14 4.37 590127 4.37 up up correct
SIFY.US Sify Technologies Limited 20201103 0 1.04 1.08 0.995 1.08 100962 1.08 up up correct
SIGA.US SIGA Technologies Inc 20201103 0 6.59 6.81 6.58 6.74 153500 6.74 up down incorrect
SIGI.US Selective Insurance Group Inc 20201103 0 54.77 54.8259 53.66 54.32 769768 53.3641 down up incorrect
SILC.US Silicom Ltd 20201103 0 37.6 37.6 36.71 36.71 12300 36.71 down up incorrect
SILK.US Silk Road Medical Inc 20201103 0 63.68 65.95 62.76 65 198100 65 up up correct
SIMO.US Silicon Motion Technology Corporation 20201103 0 39.87 40 36.66 36.83 528645 35.6638 down down correct
SINO.US Sino 20201103 0 1.71 1.9 1.65 1.81 123982 1.81 up down incorrect
SINT.US Sintx Technologies Inc 20201103 0 1.56 1.669 1.56 1.66 690715 1.66 up up correct
SIOX.US Sio Gene Therapies Inc 20201103 0 2.01 2.04 1.9 1.94 1508373 1.94 down down correct
SIRI.US Sirius XM Holdings Inc 20201103 0 5.82 5.91 5.81 5.82 26780941 5.7448
SISI.US Shineco Inc 20201103 0 2.67 2.75 2.67 2.73 15524 2.73 up up correct
SITM.US SiTime Corporation 20201103 0 85.65 92.99 85.65 91.61 97800 91.61 up up correct
SIVB.US SVB Financial Group 20201103 0 310.17 313.665 305.68 310.57 608661 310.57 up up correct
SIVBP.US SVB Financial Group 20201103 0 26.11 26.3 26.1 26.2 26500 24.9473 up up correct
SJ.US Scienjoy Holding Corporation 20201103 0 6.13 6.1568 6.13 6.13 7181 6.13
SKYW.US SkyWest Inc 20201103 0 29.42 29.92 28.87 29.46 316200 29.46 up down incorrect
SLAB.US Silicon Laboratories Inc 20201103 0 103.07 104.81 102.1068 103.74 261306 103.74 up up correct
SLDB.US Solid Biosciences Inc 20201103 0 3.22 3.355 3.22 3.31 210200 3.31 up up correct
SLGG.US Super League Gaming Inc 20201103 0 1.65 1.75 1.65 1.72 107100 1.72 up up correct
SLGL.US Sol 20201103 0 8.161 8.2 7.72 8 9900 8 down down correct
SLGN.US Silgan Holdings Inc 20201103 0 35.03 35.45 34.89 35.14 662764 34.5594 up up correct
SLHG.US Skylight Health Group Inc. Ordinary Shares 20201103 0 0.4086 0.4094 0.3776 0.3929 149060 1.9645 down down correct
SLM.US SLM Corporation 20201103 0 9.64 9.795 9.545 9.6 3749217 9.4682 down down correct
SLMBP.US SLM Corporation 20201103 0 44.95 45.4 44.9 44.95 16031 43.0702
SLN.US Silence Therapeutics plc 20201103 0 15 15 15 15 0 15
SLNG.US Stabilis Solutions Inc 20201103 0 2.13 2.13 2.13 2.13 189 2.13
SLNH.US Soluna Holdings Inc 20201103 0 1.99 1.99 1.86 1.86 6400 1.86 down down correct
SLNO.US Soleno Therapeutics Inc 20201103 0 1.77 1.79 1.73 1.78 180406 1.78 up up correct
SLP.US Simulations Plus Inc 20201103 0 65.57 67.265 65 66.77 91939 66.5714 up up correct
SLRC.US SLR Investment Corp 20201103 0 16.19 16.53 16.11 16.2 82388 14.5169 up up correct
SLRX.US Salarius Pharmaceuticals Inc 20201103 0 0.71 0.71 0.651 0.66 109300 0.66 down down correct
SLS.US SELLAS Life Sciences Group Inc 20201103 0 2.39 2.53 2.39 2.5 27982 2.5 up up correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20201103 0 0.875 0.875 0.875 0.875 0 0.875
SMBC.US Southern Missouri Bancorp Inc 20201103 0 26.54 27.0105 25.53 26.1 35539 25.5512 down down correct
SMBK.US SmartFinancial Inc 20201103 0 15.49 15.62 15.11 15.47 37236 15.2642 down down correct
SMCI.US Super Micro Computer Inc 20201103 0 23.56 23.56 22.96 23.21 473108 23.21 down down correct
SMED.US Sharps Compliance Corp 20201103 0 6.21 6.35 6.1 6.24 81931 6.24 up down incorrect
SMFRW.US Sema4 Holdings Corp 20201103 0 2 2.02 2 2.02 66665 2.02 up down incorrect
SMID.US Smith 20201103 0 6.96 7.25 6.9 7.25 3400 7.25 up up correct
SMIT.US Schmitt Industries Inc 20201103 0 5.24 5.4 5.2 5.31 24300 5.31 up down incorrect
SMLR.US Semler Scientific Inc. Common Stock 20201103 0 57.6 60.99 57.6 59.5 10300 59.5 up up correct
SMMF.US Summit Financial Group Inc 20201103 0 18.78 18.78 16.67 18.62 44951 17.9657 down down correct
SMMT.US Summit Therapeutics Inc 20201103 0 3.32 3.4 3.3031 3.35 26745 3.35 up up correct
SMPL.US The Simply Good Foods Company 20201103 0 19.31 19.78 19.01 19.3 986400 19.3 down down correct
SMSI.US Smith Micro Software Inc 20201103 0 4.03 4.19 4.01 4.15 276300 4.15 up down incorrect
SMTC.US Semtech Corporation 20201103 0 54.8 56.62 54.5 56.4 401471 56.4 up up correct
SMTI.US Sanara MedTech Inc 20201103 0 28.5 30.18 28.5 30.18 6383 30.18 up down incorrect
SNAX.US Stryve Foods Inc 20201103 0 10.055 10.06 10.02 10.05 2049 10.05 down down correct
SNBR.US Sleep Number Corporation 20201103 0 66.7 67.72 64.9959 67.07 319314 67.07 up up correct
SNCR.US Synchronoss Technologies Inc 20201103 0 2.83 2.87 2.67 2.72 474600 2.72 down down correct
SND.US Smart Sand Inc 20201103 0 1.35 1.42 1.35 1.41 157200 1.41 up up correct
SNDL.US Sundial Growers Inc 20201103 0 0.202 0.205 0.176 0.186 82351100 0.186 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20201103 0 16.01 19.72 16.01 18.95 1530200 18.95 up up correct
SNES.US SenesTech Inc 20201103 0 1.38 1.44 1.365 1.4 78186 1.4 up up correct
SNEX.US StoneX Group Inc 20201103 0 54.5 55.47 54.36 55 38900 55 up up correct
SNFCA.US Security National Financial Corporation 20201103 0 6.66 6.77 6.5 6.69 20762 6.3714 up up correct
SNGX.US Soligenix Inc 20201103 0 1.61 1.64 1.56 1.62 338300 1.62 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20201103 0 7.2054 7.4717 7.2054 7.33 2107 7.33 up up correct
SNPS.US Synopsys Inc 20201103 0 218.93 223.47 217.38 221.74 502129 221.74 up up correct
SNT.US Senstar Technologies Ltd. 20201103 0 3.91 3.98 3.64 3.83 20125 2.0974 down down correct
SNY.US Sanofi 20201103 0 47.39 47.88 47.29 47.55 1484158 45.8194 up up correct
SOHO.US Sotherly Hotels Inc 20201103 0 1.56 1.65 1.53 1.59 92000 1.59 up up correct
SOHOB.US Sotherly Hotels Inc 20201103 0 6.03 6.125 5.86 6 3200 6 down up incorrect
SOHON.US Sotherly Hotels Inc 20201103 0 5.88 6.01 5.76 6.01 5600 6.01 up up correct
SOHOO.US Sotherly Hotels Inc 20201103 0 6.15 6.33 5.83 6.135 9900 6.135 down down correct
SOHU.US Sohu.com Limited 20201103 0 18.64 18.65 18.2 18.32 194018 18.32 down down correct
SOLO.US Electrameccanica Vehicles Corp 20201103 0 2.91 2.92 2.75 2.81 4528046 2.81 down down correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20201103 0 1.46 1.46 1.24 1.38 18087 1.38 down down correct
SOLY.US Soliton Inc 20201103 0 7.17 7.4999 7.15 7.43 147648 7.43 up up correct
SONM.US Sonim Technologies Inc 20201103 0 0.54 0.54 0.481 0.4905 68172 4.905 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20201103 0 2.55 2.57 2.5 2.55 294300 2.55
SONO.US Sonos Inc 20201103 0 14.89 15.34 14.61 15.22 1570800 15.22 up up correct
SOTK.US Sono 20201103 0 3.75 3.84 3.7 3.84 1800 3.84 up up correct
SP.US SP Plus Corporation 20201103 0 19.56 20.2 19.39 19.85 255779 19.85 up up correct
SPCB.US SuperCom Ltd 20201103 0 0.8935 0.8938 0.852 0.8729 517201 0.8729 down down correct
SPFI.US South Plains Financial Inc 20201103 0 15 15.805 14.94 15.57 84900 15.3704 up up correct
SPI.US SPI Energy Co. Ltd 20201103 0 7.8 8.48 7.7 7.92 1492854 7.92 up down incorrect
SPKE.US Spark Energy Inc 20201103 0 16.375 16.4498 16.375 16.4498 496 15.8944 up up correct
SPLK.US Splunk Inc 20201103 0 192.08 197.22 190.4 194.78 970962 194.78 up up correct
SPNE.US SeaSpine Holdings Corporation 20201103 0 13.52 13.87 13.245 13.85 93200 13.85 up up correct
SPNS.US Sapiens International Corporation N.V 20201103 0 27.71 28.32 27.565 28.16 223950 27.8418 up up correct
SPOK.US Spok Holdings Inc 20201103 0 9.22 9.35 9.22 9.31 71337 8.7417 up down incorrect
SPPI.US Spectrum Pharmaceuticals Inc 20201103 0 3.5 3.62 3.41 3.58 1239100 3.58 up down incorrect
SPRB.US Spruce Biosciences Inc 20201103 0 20.41 20.79 19 19.42 98900 19.42 down up incorrect
SPRO.US Spero Therapeutics Inc 20201103 0 13.37 14.35 13.17 14.15 248500 14.15 up up correct
SPSC.US SPS Commerce Inc 20201103 0 87.17 89.68 87.17 89.19 204321 89.19 up up correct
SPT.US Sprout Social Inc 20201103 0 43.18 44.74 42.46 43.93 338000 43.93 up down incorrect
SPTN.US SpartanNash Company 20201103 0 18.79 18.9 18.27 18.8 341644 17.9411 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20201103 0 14.27 14.75 13.98 14.69 1051647 14.69 up up correct
SPWR.US SunPower Corporation 20201103 0 16.96 18.17 16.67 17.05 10525300 17.05 up up correct
SQBG.US Sequential Brands Group Inc 20201103 0 5.88 6.68 5.8301 6.37 169449 6.37 up up correct
SQBGQ.US Sequential Brands Group Inc 20201103 0 5.88 6.68 5.83 6.37 169400 6.37 up up correct
SQFT.US Presidio Property Trust Inc 20201103 0 3.94 4.03 3.85 3.85 7100 3.37 down up incorrect
SRAX.US SRAX Inc 20201103 0 2.69 2.71 2.58 2.62 46700 2.62 down up incorrect
SRCE.US 1st Source Corporation 20201103 0 34.41 34.84 34.04 34.67 53649 33.7479 up up correct
SRCL.US Stericycle Inc 20201103 0 65.08 67.37 65.05 66.82 338224 66.82 up up correct
SRDX.US Surmodics Inc 20201103 0 37.84 37.84 35.65 37.23 75000 37.23 down down correct
SREV.US ServiceSource International Inc 20201103 0 1.4 1.41 1.31 1.38 125900 1.38 down up incorrect
SRGA.US Surgalign Holdings Inc 20201103 0 1.81 1.88 1.77 1.85 231800 1.85 up up correct
SRNE.US Sorrento Therapeutics Inc 20201103 0 7.1 7.21 6.87 7.16 7002078 7.16 up up correct
SRPT.US Sarepta Therapeutics Inc 20201103 0 138.73 142.965 135.7 141.34 614922 141.34 up down incorrect
SRRA.US Sierra Oncology Inc 20201103 0 13.37 14.54 13.37 13.79 27700 13.79 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20201103 0 40.83 40.83 40.83 40.83 0 40.83
SRRK.US Scholar Rock Holding Corporation 20201103 0 44.61 47.4362 39.8031 40.67 3135224 40.67 down up incorrect
SRSAU.US Sarissa Capital Acquisition Corp 20201103 0 10.08 10.315 10.08 10.11 1400 10.11 up up correct
SRTS.US Sensus Healthcare Inc 20201103 0 2.46 2.46 2.32 2.39 13000 2.39 down down correct
SSB.US South State Corporation 20201103 0 62.25 64.78 61.7 64.56 599632 62.6227 up up correct
SSBI.US Summit State Bank 20201103 0 12.99 13.95 12.745 13.48 5106 11.7875 up down incorrect
SSKN.US STRATA Skin Sciences Inc 20201103 0 1.38 1.39 1.26 1.33 52633 1.33 down down correct
SSNC.US SS&C Technologies Holdings Inc 20201103 0 60.4 62.33 60.36 62.05 947326 61.3582 up up correct
SSNT.US SilverSun Technologies Inc 20201103 0 2.78 2.8671 2.7153 2.78 112804 2.3607
SSP.US The E.W. Scripps Company 20201103 0 9.43 10.02 9.39 9.95 285122 9.9145 up up correct
SSRM.US SSR Mining Inc 20201103 0 19.458 19.605 19.14 19.32 916034 19.0816 down down correct
SSSS.US SuRo Capital Corp 20201103 0 8.3 8.5 8.24 8.31 227200 4.8239 up up correct
SSTI.US ShotSpotter Inc 20201103 0 29.39 30.86 29.29 29.93 45200 29.93 up up correct
SSYS.US Stratasys Ltd 20201103 0 12.79 13.35 12.75 13.27 579938 13.27 up down incorrect
STAA.US STAAR Surgical Company 20201103 0 72.57 73.43 70.3 70.44 591515 70.44 down down correct
STAB.US Statera Biopharma Inc 20201103 0 2.6 2.91 2.59 2.82 642200 2.82 up up correct
STAF.US Staffing 360 Solutions Inc 20201103 0 1.09 1.13 1.02 1.07 46419 6.42 down down correct
STBA.US S&T Bancorp Inc 20201103 0 20.84 21.15 20.4 21.04 119796 20.0096 up down incorrect
STCN.US Steel Connect Inc 20201103 0 0.54 0.56 0.54 0.55 15400 0.55 up up correct
STEP.US StepStone Group Inc 20201103 0 26.35 27.71 26.1 27.08 172000 26.8263 up up correct
STFC.US State Auto Financial Corporation 20201103 0 12.97 13.9 12.95 13.81 132500 13.5385 up down incorrect
STGW.US MDC Partners Inc 20201103 0 2.34 2.3744 2.27 2.29 82818 2.29 down down correct
STIM.US Neuronetics Inc 20201103 0 5.22 5.98 4.975 5.71 259600 5.71 up up correct
STKL.US SunOpta Inc 20201103 0 6.89 7.2745 6.74 7.17 898975 7.17 up up correct
STKS.US The ONE Group Hospitality Inc 20201103 0 2.11 2.24 2.08 2.21 26900 2.21 up up correct
STLD.US Steel Dynamics Inc 20201103 0 32.46 32.57 31.91 32.32 1720469 31.6547 down down correct
STND.US Standard AVB Financial Corp 20201103 0 32.97 32.99 32.85 32.98 8303 32.3186 up up correct
STNE.US StoneCo Ltd 20201103 0 53.55 54.29 52.62 53.38 2325600 53.38 down down correct
STOK.US Stoke Therapeutics Inc 20201103 0 38.25 39.975 38.25 39.62 63100 39.62 up down incorrect
STRA.US Strategic Education Inc 20201103 0 85.48 87.32 84.705 86.8 126811 84.2381 up up correct
STRL.US Sterling Construction Company Inc 20201103 0 15.12 15.6 13.81 14.67 568600 14.67 down down correct
STRM.US Streamline Health Solutions Inc 20201103 0 1.69 1.69 1.56 1.64 85900 1.64 down down correct
STRO.US Sutro Biopharma Inc 20201103 0 12.88 13.7 12.88 13.65 158900 13.65 up up correct
STRR.US Star Equity Holdings Inc 20201103 0 2.53 2.56 2.48 2.5349 1643027 2.5349 up down incorrect
STRRP.US Star Equity Holdings Inc 20201103 0 6.4 6.4 6.028 6.276 13200 5.0329 down down correct
STRS.US Stratus Properties Inc 20201103 0 22.75 23.4 22.75 23.31 6100 23.31 up up correct
STRT.US Strattec Security Corporation 20201103 0 30.46 30.46 29.77 30 20100 30 down up incorrect
STSA.US Satsuma Pharmaceuticals Inc 20201103 0 3.64 3.73 3.61 3.72 144625 3.72 up up correct
STTK.US Shattuck Labs Inc 20201103 0 26.86 28.58 26.86 27.98 479900 27.98 up up correct
STX.US Seagate Technology Holdings plc 20201103 0 49.19 50.635 48.9 50.35 2764516 48.3043 up down incorrect
STXB.US Spirit of Texas Bancshares Inc 20201103 0 13.43 13.56 12.9 13.35 25979 13.048 down up incorrect
SUMO.US Sumo Logic Inc 20201103 0 17.77 19.29 17.755 19.22 437800 19.22 up up correct
SUMR.US Summer Infant Inc 20201103 0 18.46 19.3496 18.45 18.5615 5752 18.5615 up up correct
SUNS.US SLR Senior Investment Corp 20201103 0 12.48 12.725 12.3209 12.545 77822 11.4533 up up correct
SUNW.US Sunworks Inc 20201103 0 2.84 2.93 2.755 2.81 2217021 2.81 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20201103 0 18.47 18.65 18.08 18.15 434009 18.15 down down correct
SURF.US Surface Oncology Inc 20201103 0 8.13 8.7 8.02 8.51 513600 8.51 up up correct
SURG.US SurgePays Inc. Common Stock 20201103 0 0.08 0.085 0.0771 0.085 519057 4.25 up up correct
SVBI.US Severn Bancorp Inc 20201103 0 6.33 6.33 6.15 6.21 2214 6.0968 down down correct
SVC.US Service Properties Trust 20201103 0 7.85 8.18 7.75 8.11 2058480 8.0889 up down incorrect
SVRA.US Savara Inc 20201103 0 1.1 1.1399 1.03 1.13 97198 1.13 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20201103 0 3.04 3.17 3.04 3.16 15500 3.16 up down incorrect
SWAV.US ShockWave Medical Inc 20201103 0 68.29 70.12 67.54 69.76 344700 69.76 up down incorrect
SWBI.US Smith & Wesson Brands Inc 20201103 0 17.68 17.92 17.26 17.58 2826500 17.2944 down down correct
SWIR.US Sierra Wireless Inc 20201103 0 11.29 11.58 11.06 11.15 93167 11.15 down down correct
SWKH.US SWK Holdings Corporation 20201103 0 14.98 15.15 14.98 15.15 34391 15.15 up up correct
SWKS.US Skyworks Solutions Inc 20201103 0 141.92 142.93 134.84 138.8 5238774 136.6261 down down correct
SWTX.US SpringWorks Therapeutics Inc 20201103 0 59.35 62.65 56.67 61.75 262300 61.75 up up correct
SXTC.US China SXT Pharmaceuticals Inc 20201103 0 1.112 1.188 1.092 1.16 116875 1.16 up up correct
SY.US So 20201103 0 12.2 12.23 11.25 11.34 633900 11.34 down down correct
SYBT.US Stock Yards Bancorp Inc 20201103 0 38.94 40.61 38.86 40.24 54397 39.1974 up down incorrect
SYBX.US Synlogic Inc 20201103 0 1.87 1.89 1.83 1.86 55500 1.86 down down correct
SYNA.US Synaptics Incorporated 20201103 0 75.58 77.78 75.5 76.87 226860 76.87 up up correct
SYNC.US Synacor Inc 20201103 0 1.37 1.38 1.365 1.37 24463 1.37
SYNH.US Syneos Health Inc 20201103 0 56.54 58.41 56.54 58.05 478672 58.05 up down incorrect
SYNL.US Synalloy Corporation 20201103 0 5.3 5.5899 5.19 5.52 40787 5.52 up up correct
SYPR.US Sypris Solutions Inc 20201103 0 1.16 1.24 1.16 1.2 124889 1.2 up up correct
SYRS.US Syros Pharmaceuticals Inc 20201103 0 7.06 7.72 6.81 7.58 1036700 7.58 up up correct
SYTA.US Siyata Mobile Inc 20201103 0 6 6.01 5.8 5.87 66145 5.87 down down correct
SYTAW.US Siyata Mobile Inc 20201103 0 2.295 2.4 2.17 2.4 12577 2.4 up up correct
TA.US TravelCenters of America Inc 20201103 0 23.75 25.3066 23.34 25.06 255029 25.06 up up correct
TACO.US Del Taco Restaurants Inc 20201103 0 7.68 8.02 7.6 7.97 770415 7.8323 up up correct
TACT.US TransAct Technologies Incorporated 20201103 0 7.52 7.69 7.37 7.6 55100 7.6 up up correct
TAIT.US Taitron Components Incorporated 20201103 0 2.55 2.64 2.53 2.5401 28276 2.4095 down up incorrect
TALK.US Talkspace Inc 20201103 0 9.78 9.84 9.72 9.72 15993 9.72 down up incorrect
TANH.US Tantech Holdings Ltd 20201103 0 2.53 2.65 2.5 2.6 537000 2.6 up up correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20201103 0 25.25 25.4 25.2 25.4 5752 23.5129 up down incorrect
TANNL.US TravelCenters of America LLC SR NT 20201103 0 25.46 25.6 25.36 25.5069 7658 23.1743 up up correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20201103 0 25.09 25.35 25.09 25.35 7575 23.4744 up up correct
TAOP.US Taoping Inc 20201103 0 2.8 2.83 2.71 2.83 71999 2.83 up up correct
TARA.US Protara Therapeutics Inc 20201103 0 18.0499 18.365 17.6301 18.19 54963 18.19 up down incorrect
TARS.US Tarsus Pharmaceuticals Inc 20201103 0 21.43 23.48 21.26 23.46 30800 23.46 up up correct
TAST.US Carrols Restaurant Group Inc 20201103 0 6.14 6.3182 6 6.23 196742 5.6534 up up correct
TATT.US TAT Technologies Ltd 20201103 0 4.13 4.1767 4.13 4.1634 2100 4.1634 up up correct
TAYD.US Taylor Devices Inc 20201103 0 9.07 9.16 9.07 9.16 500 9.16 up up correct
TBBK.US The Bancorp Inc 20201103 0 9.435 9.85 9.26 9.43 200801 9.43 down down correct
TBK.US Triumph Bancorp Inc 20201103 0 43 43.235 41.44 41.66 212126 41.66 down up incorrect
TBKCP.US Triumph Bancorp Inc 20201103 0 26 26.25 26 26.25 4100 24.2187 up down incorrect
TBLA.US Taboola.com Ltd. Ordinary Shares 20201103 0 10 10.005 10 10.005 350 10.005 up down incorrect
TBLT.US ToughBuilt Industries Inc 20201103 0 0.7 0.7199 0.69 0.7051 668635 0.7051 up down incorrect
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20201103 0 0.0599 0.068 0.0501 0.068 38033 0.068 up up correct
TBNK.US Territorial Bancorp Inc 20201103 0 21.29 21.805 21.22 21.63 26216 20.4782 up up correct
TBPH.US Theravance Biopharma Inc 20201103 0 18.395 18.96 18.32 18.83 213793 18.83 up up correct
TC.US TuanChe ADR 20201103 0 3.24 3.38 3.1056 3.31 72507 3.31 up up correct
TCBI.US Texas Capital Bancshares Inc 20201103 0 45.91 45.98 44.9 45.29 510195 45.29 down up incorrect
TCBK.US TriCo Bancshares 20201103 0 30.15 30.42 29.66 30.19 82696 29.3306 up up correct
TCCO.US Technical Communications Corporation 20201103 0 3.4174 3.47 3.3715 3.47 12383 3.47 up up correct
TCDA.US Tricida Inc 20201103 0 6.28 6.76 6.1 6.75 3339100 6.75 up up correct
TCFC.US The Community Financial Corporation 20201103 0 22.28 23.5 22.14 23.5 13259 23.1864 up up correct
TCMD.US Tactile Systems Technology Inc 20201103 0 39.27 40.63 37.78 38.54 447700 38.54 down down correct
TCOM.US Trip.com Group Limited 20201103 0 29.11 29.32 28.91 29.15 2493151 29.15 up up correct
TCON.US TRACON Pharmaceuticals Inc 20201103 0 4.82 4.994 4.6501 4.86 141448 4.86 up up correct
TCPC.US BlackRock TCP Capital Corp 20201103 0 9.55 10.24 9.55 10.05 488226 9.0122 up up correct
TCRR.US TCR2 Therapeutics Inc 20201103 0 21.45 22.76 21.34 22.03 363600 22.03 up up correct
TCX.US Tucows Inc 20201103 0 76.12 76.89 74.09 74.71 33422 74.71 down down correct
TDACU.US Trident Acquisitions Corp 20201103 0 10.82 10.82 10.82 10.82 0 10.82
TDACW.US Trident Acquisitions Corp. Warrant 20201103 0 0.3097 0.37 0.2906 0.3299 6265 0.3299 up up correct
TEAM.US Atlassian Corporation Plc 20201103 0 183.85 185.81 180.11 182.06 2062919 182.06 down up incorrect
TECH.US Bio 20201103 0 262.38 268.34 262.38 266.34 108754 265.2742 up up correct
TECTP.US Tectonic Financial Inc 20201103 0 8.79 8.8 8.79 8.8 600 7.8399 up down incorrect
TEDU.US Tarena International Inc 20201103 0 2.005 2.02 1.945 1.95 35470 9.75 down down correct
TEKKU.US Tekkorp Digital Acquisition Corp 20201103 0 9.966 9.98 9.95 9.95 5900 9.95 down up incorrect
TELA.US TELA Bio Inc 20201103 0 15.73 16.31 15.56 16.21 14700 16.21 up down incorrect
TELL.US Tellurian Inc 20201103 0 0.89 0.9269 0.88 0.9018 3117844 0.9018 up up correct
TENB.US Tenable Holdings Inc 20201103 0 34.82 36.35 34.51 36.12 641700 36.12 up up correct
TENX.US Tenax Therapeutics Inc 20201103 0 0.86 0.8745 0.83 0.871 113286 0.871 up up correct
TER.US Teradyne Inc 20201103 0 90.67 91.71 89.295 89.83 1082357 89.4797 down up incorrect
TESS.US TESSCO Technologies Incorporated 20201103 0 5.75 5.86 5.65 5.65 6100 5.65 down down correct
TFC.US PR 20201103 0 26.16 26.23 25.95 25.95 39065 24.4417 down up incorrect
TFFP.US TFF Pharmaceuticals Inc 20201103 0 13.79 14.14 13.45 14.06 76700 14.06 up up correct
TFSL.US TFS Financial Corporation 20201103 0 15.99 16.05 15.8 15.87 238648 14.7783 down down correct
TGA.US TransGlobe Energy Corporation 20201103 0 0.39 0.43 0.39 0.42 83200 0.42 up up correct
TGLS.US Tecnoglass Inc 20201103 0 5.01 5.23 4.93 5.18 43837 5.1342 up up correct
TGTX.US TG Therapeutics Inc 20201103 0 26.07 27.09 25.4 26.9 1161448 26.9 up up correct
TH.US Target Hospitality Corp 20201103 0 0.93 1.05 0.93 1.03 103437 1.03 up up correct
THCA.US Tuscan Holdings Corp. II 20201103 0 10.02 10.02 10.02 10.02 100 10.02
THCAU.US Tuscan Holdings Corp. II 20201103 0 10.1 10.1 10.1 10.1 0 10.1
THCAW.US THCAW 20201103 0 0.47 0.47 0.47 0.47 8400 0.47
THFF.US First Financial Corporation 20201103 0 35.65 36.09 35.32 35.86 63017 34.9926 up up correct
THMA.US Thimble Point Acquisition Corp 20201103 0 0.32 0.32 0.31 0.32 3780 0.32
THMO.US ThermoGenesis Holdings Inc 20201103 0 2.26 2.74 2.24 2.42 3426086 2.42 up up correct
THRM.US Gentherm Incorporated 20201103 0 47.98 49.43 47.46 49.24 133449 49.24 up up correct
THRY.US Thryv Holdings Inc 20201103 0 8.84 10.14 8.32 8.54 6700 8.54 down down correct
THTX.US Theratechnologies Inc 20201103 0 2.08 2.08 1.97 2.05 57600 2.05 down down correct
TIG.US Trean Insurance Group Inc 20201103 0 10.7 11.5 10.45 10.53 60318 10.53 down down correct
TIGO.US Millicom International Cellular S.A 20201103 0 29.51 29.89 29.41 29.81 85700 29.81 up up correct
TIGR.US UP Fintech Holding Limited 20201103 0 4.4 4.492 4.33 4.38 455200 4.38 down down correct
TILE.US Interface Inc 20201103 0 6.44 6.93 6.44 6.86 452981 6.8326 up down incorrect
TIPLX.US Total Income + Real Estate Fund Class L 20201103 0 28.98 28.98 28.98 28.98 0 27.4811
TIPPX.US Total Income + Real Estate Fund CL C 20201103 0 27.84 27.84 27.84 27.84 0 26.0042
TIPRX.US Totl In Rl Est A 20201103 0 29.23 29.23 29.23 29.23 0 27.7254
TIPT.US Tiptree Inc 20201103 0 5.03 5.09 4.96 5.07 38088 4.9576 up down incorrect
TIPWX.US Total Income + Real Estate Fund CL I 20201103 0 29.78 29.78 29.78 29.78 0 28.2618
TITN.US Titan Machinery Inc 20201103 0 15.5 15.86 15.459 15.73 136800 15.73 up down incorrect
TLF.US Tandy Leather Factory Inc 20201103 0 16.52 16.52 16.52 16.52 200 16.4215
TLGT.US Teligent Inc 20201103 0 0.5 0.5981 0.5 0.5509 2397866 0.5509 up up correct
TLMD.US SOC Telemed Inc 20201103 0 9.13 9.77 9 9.38 228500 9.38 up up correct
TLMDW.US SOC Telemed Inc 20201103 0 1.41 1.6 1.41 1.45 95166 1.45 up up correct
TLRY.US Tilray Inc 20201103 0 6.88 7 6.23 6.62 16327500 6.62 down down correct
TLSA.US Tiziana Life Sciences PLC 20201103 0 4.05 4.05 3.8 4.04 135452 4.04 down down correct
TMC.US TMC the metals company Inc 20201103 0 9.81 9.84 9.78 9.82 54048 9.82 up down incorrect
TMDI.US Titan Medical Inc 20201103 0 0.73 0.73 0.69 0.6903 165787 0.6903 down down correct
TMDX.US TransMedics Group Inc 20201103 0 12.13 12.765 11.81 12.59 93200 12.59 up down incorrect
TMPMU.US Turmeric Acquisition Corp 20201103 0 10.05 10.05 10.05 10.05 100 10.05
TMTS.US Spartacus Acquisition Corporation 20201103 0 9.75 9.75 9.75 9.75 175200 9.75
TMTSU.US Spartacus Acquisition Corporation 20201103 0 9.964 9.99 9.95 9.98 21200 9.98 up up correct
TMUS.US T 20201103 0 111.25 112.39 110.71 111.12 3341400 111.12 down down correct
TNDM.US Tandem Diabetes Care Inc 20201103 0 109.22 113.475 108.325 113.07 405224 113.07 up up correct
TNT.US Peak Fintech Group Inc. Common Shares 20201103 0 1830 2040 1830 1900 1225740 1900 up down incorrect
TNXP.US Tonix Pharmaceuticals Holding Corp 20201103 0 0.5832 0.6054 0.5671 0.5824 2822970 0.5824 down up incorrect
TOMZ.US TOMI Environmental Solutions Inc 20201103 0 7.77 7.7999 7.42 7.45 44616 7.45 down down correct
TOPS.US Top Ships Inc 20201103 0 1.02 1.06 1.02 1.04 1251546 1.04 up down incorrect
TOUR.US Tuniu Corporation 20201103 0 1.07 1.07 1.04 1.059 80300 1.059 down down correct
TOWN.US TowneBank 20201103 0 18.84 19.23 18.7 19.1 199426 18.6016 up up correct
TPIC.US TPI Composites Inc 20201103 0 35.4 35.85 34.53 34.87 610100 34.87 down down correct
TPST.US Tempest Therapeutics Inc 20201103 0 1.51 1.59 1.5 1.54 17844 23.1 up up correct
TPTX.US Turning Point Therapeutics Inc 20201103 0 96.61 100.54 94.21 99.42 545700 99.42 up up correct
TREE.US LendingTree Inc 20201103 0 332.96 341.255 331.93 339.82 126713 339.82 up up correct
TRHC.US Tabula Rasa HealthCare Inc 20201103 0 34.35 37.44 34.29 37.09 423200 37.09 up up correct
TRIB.US Trinity Biotech plc 20201103 0 2.66 2.88 2.66 2.76 141600 2.76 up up correct
TRIL.US Trillium Therapeutics Inc 20201103 0 12.56 13.18 12.29 12.98 795035 12.98 up up correct
TRIP.US TripAdvisor Inc 20201103 0 19.4 19.65 19.2 19.58 1577383 19.58 up up correct
TRIT.US Triterras Inc 20201103 0 10.17 10.25 10.17 10.17 686869 10.17
TRMB.US Trimble Inc 20201103 0 51.65 53.18 51.49 52.68 1829758 52.68 up up correct
TRMD.US TORM plc 20201103 0 6.65 6.89 6.58 6.82 15300 6.82 up up correct
TRMK.US Trustmark Corporation 20201103 0 24.29 24.66 24.05 24.24 327999 23.3413 down down correct
TRNS.US Transcat Inc 20201103 0 31.4 31.5 30.9 31.48 85900 31.48 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20201103 0 0.32 0.32 0.18 0.2 29296 0.2 down down correct
TROO.US TROOPS Inc 20201103 0 0.96 1.09 0.9 0.96 35700 0.96
TROW.US T. Rowe Price Group Inc 20201103 0 131.36 133.07 130.635 132.15 1089783 128.4402 up up correct
TRS.US TriMas Corporation 20201103 0 25.52 26.14 25.5 26.1 133927 26.0689 up down incorrect
TRST.US TrustCo Bank Corp NY 20201103 0 5.7 5.81 5.675 5.77 396074 27.4152 up up correct
TRUE.US TrueCar Inc 20201103 0 4.58 4.78 4.55 4.75 489675 4.75 up up correct
TRUP.US Trupanion Inc 20201103 0 80.2 84.64 79.13 84.1 657106 84.1 up up correct
TRVG.US trivago N.V 20201103 0 1.43 1.43 1.26 1.28 2032400 1.28 down down correct
TRVI.US Trevi Therapeutics Inc 20201103 0 3.403 3.49 3.29 3.4 7900 3.4 down down correct
TRVN.US Trevena Inc 20201103 0 2.63 2.66 2.42 2.45 8724102 2.45 down up incorrect
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20201103 0 17.24 17.43 16.89 16.96 233100 15.8383 down down correct
TSBK.US Timberland Bancorp Inc 20201103 0 20.96 21.35 20.73 21.27 17304 20.3406 up up correct
TSC.US TriState Capital Holdings Inc 20201103 0 13.21 13.79 13.16 13.73 134004 13.73 up up correct
TSCAP.US TriState Capital Holdings Inc 20201103 0 24.875 25 24.35 24.35 4454 22.4411 down down correct
TSCBP.US TriState Capital Holdings Inc 20201103 0 24.5 25 24.5 25 4600 23.1666 up up correct
TSCO.US Tractor Supply Company 20201103 0 135 137.36 134.542 135.99 1250460 134.1187 up up correct
TSEM.US Tower Semiconductor Ltd 20201103 0 21.27 21.76 21.27 21.67 292331 21.67 up up correct
TSHA.US Taysha Gene Therapies Inc 20201103 0 21.3 21.98 20.02 21.19 172400 21.19 down down correct
TSIFX.US TSIFX 20201103 0 9.55 9.55 9.55 9.55 0 9.2468
TSLA.US Tesla Inc 20201103 0 409.73 427.77 406.69 423.9 34351719 423.9 up down incorrect
TSRI.US TSR Inc 20201103 0 5.81 6.889 5.81 6.855 8424 6.855 up up correct
TTCF.US Tattooed Chef Inc 20201103 0 16.98 17.58 16.66 16.75 913100 16.75 down down correct
TTD.US The Trade Desk Inc 20201103 0 565.01 589.5 560.47 586.08 610055 58.608 up up correct
TTEC.US TTEC Holdings Inc 20201103 0 56.95 58.81 56.53 58.51 98040 56.3945 up down incorrect
TTEK.US Tetra Tech Inc 20201103 0 107.98 110.93 107.48 110.19 274672 109.4338 up up correct
TTGT.US TechTarget Inc 20201103 0 44.38 44.98 43.85 43.95 177510 43.95 down down correct
TTMI.US TTM Technologies Inc 20201103 0 12.03 12.2 11.7399 11.78 1896546 11.78 down down correct
TTNP.US Titan Pharmaceuticals Inc 20201103 0 0.111 0.112 0.1045 0.1055 1277893 3.165 down down correct
TTOO.US T2 Biosystems Inc 20201103 0 1.34 1.38 1.31 1.35 2386900 1.35 up up correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20201103 0 4.44 4.64 4.39 4.57 266926 4.2125 up up correct
TTWO.US Take 20201103 0 154.78 160.19 154.195 158.88 1163632 158.88 up up correct
TURN.US 180 Degree Capital Corp 20201103 0 1.73 1.74 1.7 1.71 62695 5.13 down down correct
TUSK.US Mammoth Energy Services Inc 20201103 0 1.65 1.82 1.607 1.8 66200 1.8 up up correct
TVTX.US Travere Therapeutics Inc 20201103 0 20.43 20.91 19.94 20.74 374132 20.74 up up correct
TVTY.US Tivity Health Inc 20201103 0 14.87 15.42 14.85 15.13 524445 15.13 up up correct
TW.US Tradeweb Markets Inc 20201103 0 56.41 57.03 56.19 56.4 688400 56.1111 down down correct
TWIN.US Twin Disc Incorporated 20201103 0 5.1 5.4 5.1 5.31 12900 5.31 up down incorrect
TWNK.US Hostess Brands Inc 20201103 0 13.08 13.15 12.945 13.05 866100 13.05 down down correct
TWNKW.US Hostess Brands Inc 20201103 0 1.03 1.07 1.01 1.04 59626 1.04 up up correct
TWOU.US 2U Inc 20201103 0 36.54 38 36.28 37.64 866791 37.64 up up correct
TWST.US Twist Bioscience Corporation 20201103 0 80.39 87.25 80.33 86.3 447500 86.3 up up correct
TXG.US 10x Genomics Inc 20201103 0 136.09 139.01 135.09 137.32 416100 137.32 up up correct
TXMD.US TherapeuticsMD Inc 20201103 0 1.29 1.37 1.27 1.35 2338404 1.35 up up correct
TXN.US Texas Instruments Incorporated 20201103 0 146.86 148.59 146.66 147.3 3588577 143.9146 up up correct
TXRH.US Texas Roadhouse Inc 20201103 0 70.3 70.9 69.22 70.25 1051992 69.351 down down correct
TYHT.US Shineco Inc 20201103 0 2.67 2.75 2.67 2.73 15500 2.73 up up correct
TYME.US Tyme Technologies Inc 20201103 0 0.869 0.9138 0.869 0.8999 275372 0.8999 up up correct
TZOO.US Travelzoo 20201103 0 7.36 7.63 7.33 7.51 29000 7.51 up down incorrect
UAL.US United Airlines Holdings Inc 20201103 0 34.32 34.68 33.76 34.02 16309030 34.02 down up incorrect
UBCP.US United Bancorp Inc 20201103 0 12.4 12.4 12 12.03 3750 11.4924 down down correct
UBFO.US United Security Bancshares 20201103 0 6.23 6.49 6.2 6.47 30358 6.1147 up up correct
UBOH.US United Bancshares Inc 20201103 0 20.11 20.64 19.75 19.75 7665 19.1202 down down correct
UBSI.US United Bankshares Inc 20201103 0 27.55 28.18 27.27 27.94 660554 26.591 up up correct
UBX.US Unity Biotechnology Inc 20201103 0 4.09 4.09 3.88 4.06 631000 4.06 down down correct
UCBI.US United Community Banks Inc 20201103 0 21.84 22.14 21.535 21.97 400384 21.3105 up down incorrect
UCBIO.US United Community Banks Inc 20201103 0 27 27.09 26.875 27.09 6300 25.0583 up up correct
UCL.US uCloudlink Group Inc 20201103 0 10 10 10 10 490 10
UCTT.US Ultra Clean Holdings Inc 20201103 0 22.09 23.09 22.09 22.97 317625 22.97 up up correct
UEIC.US Universal Electronics Inc 20201103 0 38.46 38.9 37.82 38.57 59100 38.57 up up correct
UEPS.US Net 1 UEPS Technologies Inc 20201103 0 3.03 3.1 2.99 3.02 44748 3.02 down down correct
UFCS.US United Fire Group Inc 20201103 0 21.36 21.77 21.1 21.53 200580 20.9167 up up correct
UFPI.US UFP Industries Inc 20201103 0 53.34 53.9 52.62 53.52 322076 52.9386 up up correct
UFPT.US UFP Technologies Inc 20201103 0 37.05 41.15 37.05 40.98 28800 40.98 up up correct
UG.US United 20201103 0 14.2999 14.4 14.235 14.24 4098 13.5303 down up incorrect
UHAL.US AMERCO 20201103 0 354.18 360.19 351.985 358.74 23512 356.2919 up up correct
UIHC.US United Insurance Holdings Corp 20201103 0 4.68 4.99 4.68 4.88 74598 4.5935 up up correct
UK.US Ucommune International Ltd 20201103 0 10.15 10.15 10.14 10.15 2286 10.15
ULBI.US Ultralife Corporation 20201103 0 5.3 5.5 5.3 5.35 30800 5.35 up down incorrect
ULH.US Universal Logistics Holdings Inc 20201103 0 21.51 21.9 21.4 21.81 63915 21.2975 up up correct
ULTA.US Ulta Beauty Inc 20201103 0 213.82 218.85 212.47 217.53 898160 217.53 up up correct
UMBF.US UMB Financial Corporation 20201103 0 63.65 65.42 63.1997 64.96 186931 63.7328 up up correct
UMPQ.US Umpqua Holdings Corporation 20201103 0 13.04 13.375 12.99 13.29 1682578 12.5218 up up correct
UNAM.US Unico American Corporation 20201103 0 5.24 5.24 5.24 5.24 0 5.24
UNB.US Union Bankshares Inc 20201103 0 22 22.9899 20.41 21 6878 20.1278 down up incorrect
UNIQX.US UNIQX 20201103 0 26.44 26.44 26.44 26.44 0 25.688
UNIT.US Uniti Group Inc 20201103 0 9.53 9.62 9.28 9.57 1496429 8.9702 up down incorrect
UNTY.US Unity Bancorp Inc 20201103 0 15 15.65 14.8 14.82 28505 14.5302 down down correct
UONE.US Urban One Inc 20201103 0 4.85 5.56 4.77 5.13 1225666 5.13 up up correct
UONEK.US Urban One Inc 20201103 0 1 1.07 0.98 1.02 2788000 1.02 up down incorrect
UPLD.US Upland Software Inc 20201103 0 43.65 46.2 43.5 45.79 342819 45.79 up up correct
UPWK.US Upwork Inc 20201103 0 18.81 19.94 18.7 19.61 1625300 19.61 up up correct
URBN.US Urban Outfitters Inc 20201103 0 23.71 24.54 23.445 24.43 1681555 24.43 up up correct
URGN.US UroGen Pharma Ltd 20201103 0 23 24.09 22.36 23.84 225000 23.84 up up correct
USAK.US USA Truck Inc 20201103 0 9.64 10.39 9.64 10.1 46890 10.1 up up correct
USAP.US Universal Stainless & Alloy Products Inc 20201103 0 5.48 5.74 5.46 5.6 25900 5.6 up up correct
USAU.US U.S. Gold Corp 20201103 0 8.3 8.59 8.3 8.35 14048 8.35 up down incorrect
USEG.US U.S. Energy Corp 20201103 0 4.19 4.4 4.11 4.26 75600 4.26 up up correct
USIO.US Usio Inc 20201103 0 1.52 1.52 1.4506 1.51 32929 1.51 down down correct
USLM.US United States Lime & Minerals Inc 20201103 0 95.24 97.96 95 97.96 3783 97.3607 up up correct
USQIX.US USQ Core Real Estate Fund 20201103 0 24.76 24.76 24.76 24.76 0 23.782
USQSX.US USQ Core Real Estate Fund 20201103 0 24.77 24.77 24.77 24.77 0 23.792
USWS.US U.S. Well Services Inc 20201103 0 0.3149 0.3264 0.3021 0.3249 130940 1.1372 up up correct
USWSW.US U.S. Well Services Inc. WT EXP 031524 20201103 0 0.03 0.0345 0.0298 0.0345 586 0.0345 up down incorrect
UTHR.US United Therapeutics Corporation 20201103 0 133.98 137.34 131.955 136.5 380799 136.5 up up correct
UTMD.US Utah Medical Products Inc 20201103 0 82.61 89.14 82.61 86.96 24225 84.3107 up down incorrect
UTSI.US UTStarcom Holdings Corp 20201103 0 0.86 0.89 0.86 0.88 118300 0.88 up up correct
UVSP.US Univest Financial Corporation 20201103 0 16.43 17.39 16.43 17.27 103580 16.7822 up up correct
UXIN.US Uxin Limited 20201103 0 0.97 0.98 0.93 0.95 1533300 0.95 down down correct
VABK.US Virginia National Bankshares Corporation 20201103 0 23.5 23.5 23.3 23.35 925 22.2931 down down correct
VALU.US Value Line Inc 20201103 0 31.14 31.29 29.265 29.55 6547 28.7459 down down correct
VBFC.US Village Bank and Trust Financial Corp 20201103 0 30.1577 30.975 30.1577 30.975 898 30.8976 up up correct
VBIV.US VBI Vaccines Inc 20201103 0 2.35 2.39 2.27 2.32 6365241 2.32 down down correct
VBLT.US Vascular Biogenics Ltd 20201103 0 1.15 1.17 1.142 1.16 42400 1.16 up up correct
VBTX.US Veritex Holdings Inc 20201103 0 20.8 20.8 20.2 20.44 451873 19.833 down down correct
VC.US Visteon Corporation 20201103 0 91.85 93.85 91.54 92.39 407138 92.39 up up correct
VCEL.US Vericel Corporation 20201103 0 19.51 21.11 19.46 20.92 389500 20.92 up up correct
VCMIX.US Versus Capital Multi 20201103 0 26.61 26.61 26.61 26.61 0 25.5572
VCNX.US Vaccinex Inc 20201103 0 1.73 1.77 1.71 1.76 109800 1.76 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20201103 0 24.79 24.79 24.79 24.79 0 23.9129
VCTR.US Victory Capital Holdings Inc 20201103 0 18.42 18.81 18.24 18.31 27544 17.9501 down down correct
VCYT.US Veracyte Inc 20201103 0 37.11 38.71 35.4 38.22 790708 38.22 up down incorrect
VECO.US Veeco Instruments Inc 20201103 0 13.36 13.77 13.25 13.675 544759 13.675 up up correct
VEON.US VEON Ltd 20201103 0 1.34 1.38 1.33 1.36 5075726 1.36 up up correct
VERB.US Verb Technology Company Inc 20201103 0 1.08 1.1299 1.08 1.1 197879 1.1 up up correct
VERBW.US Verb Technology Company Inc 20201103 0 0.3585 0.3801 0.3585 0.3701 18267 0.3701 up up correct
VERI.US Veritone Inc 20201103 0 9.08 9.87 8.928 9.72 511900 9.72 up up correct
VERO.US Venus Concept Inc 20201103 0 2.22 2.285 2.19 2.24 43100 2.24 up up correct
VERU.US Veru Inc 20201103 0 2.47 2.52 2.45 2.51 139700 2.51 up up correct
VERX.US Vertex Inc 20201103 0 25.28 25.75 24.515 25.51 173678 25.51 up down incorrect
VERY.US Vericity Inc 20201103 0 11 11.25 10.56 11.25 2800 11.25 up up correct
VFF.US Village Farms International Inc 20201103 0 5.3 5.37 5.03 5.28 1699100 5.28 down down correct
VFLEX.US VFLEX 20201103 0 24.89 24.89 24.89 24.89 0 23.2971
VG.US Vonage Holdings Corp 20201103 0 10.69 10.99 10.52 10.94 2484394 10.94 up up correct
VIA.US Via Renewables Inc 20201103 0 9.23 9.53 9.23 9.39 73106 8.6344 up up correct
VIAC.US ViacomCBS Inc 20201103 0 30 30.48 29.69 30.13 12412780 29.2647 up up correct
VIACA.US ViacomCBS Inc 20201103 0 31.31 31.68 31.05 31.29 31798 30.455 down down correct
VIASP.US Via Renewables Inc 20201103 0 21.885 22.313 21.885 22.07 9800 20.2697 up up correct
VIAV.US Viavi Solutions Inc 20201103 0 12.48 12.68 12.35 12.53 1620083 12.53 up down incorrect
VICR.US Vicor Corporation 20201103 0 78.95 81.09 78.95 80.51 124634 80.51 up up correct
VIEW.US View Inc 20201103 0 9.61 9.74 9.61 9.687 2200 9.687 up up correct
VINC.US Vincerx Pharma Inc 20201103 0 15.51 15.79 15.1 15.54 7232 15.54 up up correct
VIOT.US Viomi Technology Co. Ltd 20201103 0 5.8 5.98 5.8 5.92 50300 5.92 up up correct
VIR.US Vir Biotechnology Inc 20201103 0 31 31.98 29.22 31.55 754986 31.55 up up correct
VIRC.US Virco Mfg. Corporation 20201103 0 1.96 1.99 1.95 1.99 7300 1.99 up up correct
VIRT.US Virtu Financial Inc 20201103 0 21.58 22.54 21.37 22.105 2436195 21.1277 up up correct
VIRX.US Viracta Therapeutics Inc 20201103 0 1.18 1.21 1.16 1.19 462900 1.19 up down incorrect
VISL.US Vislink Technologies Inc 20201103 0 1.41 1.471 1.35 1.43 7313142 1.43 up up correct
VITL.US Vital Farms Inc 20201103 0 34.72 35.47 34.384 35.13 73000 35.13 up up correct
VIVE.US Viveve Medical Inc 20201103 0 4.908 4.908 4.7 4.85 24660 4.85 down up incorrect
VIVO.US Meridian Bioscience Inc 20201103 0 17.78 18.48 17.51 18.4 315411 18.4 up up correct
VJET.US voxeljet AG 20201103 0 8.22 8.4899 7.89 8.1 11074 8.1 down down correct
VKTX.US Viking Therapeutics Inc 20201103 0 5.64 5.84 5.57 5.79 928573 5.79 up up correct
VLCN.US Volcon Inc. Common stock 20201103 0 6.75 6.75 6.3 6.6 802 6.6 down up incorrect
VLDR.US Velodyne Lidar Inc 20201103 0 12.4 13.04 12.4 12.81 1260500 12.81 up up correct
VLDRW.US Velodyne Lidar Inc 20201103 0 2.68 2.8799 2.66 2.76 491172 2.76 up up correct
VLGEA.US Village Super Market Inc 20201103 0 22.92 23.0199 22.685 23 22943 22.0284 up up correct
VLN.US WT 20201103 0 0.5 0.5 0.5 0.5 29029 0.5
VLY.US Valley National Bancorp 20201103 0 8.07 8.1 7.855 7.98 2362119 7.6336 down down correct
VLYPO.US Valley National Bancorp 20201103 0 24.4 25.12 24.2 24.2 27767 22.6378 down down correct
VLYPP.US Valley National Bancorp 20201103 0 26.1 26.5826 26.1 26.35 7528 24.6259 up up correct
VMAC.US Vistas Media Acquisition Company Inc 20201103 0 9.78 9.78 9.77 9.77 14400 9.77 down down correct
VMACU.US Vistas Media Acquisition Company Inc 20201103 0 10 10 9.924 10 8700 10
VMACW.US Vistas Media Acquisition Company Inc 20201103 0 0.2706 0.33 0.2706 0.3 6500 0.3 up up correct
VMD.US Viemed Healthcare Inc 20201103 0 8.55 8.84 8.29 8.77 177700 8.77 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20201103 0 11.11 11.48 10.98 11.38 600947 11.38 up up correct
VNET.US 21Vianet Group Inc 20201103 0 23.4 24.2 23.25 23.97 596755 23.97 up up correct
VNOM.US Viper Energy Partners LP 20201103 0 7.57 7.7322 7.35 7.48 490466 6.9779 down down correct
VOD.US Vodafone Group Plc 20201103 0 13.94 14.06 13.865 13.92 3446938 12.6733 down down correct
VOXX.US VOXX International Corporation 20201103 0 11.86 12.22 10.75 11.03 965327 11.03 down down correct
VQS.US Viq Solutions Inc 20201103 0 3.5021 3.6 3.5 3.5782 14600 3.5782 up up correct
VRA.US Vera Bradley Inc 20201103 0 6.88 7.12 6.83 6.95 435680 6.95 up up correct
VRAY.US ViewRay Inc 20201103 0 3.05 3.15 2.975 3.01 932100 3.01 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20201103 0 7.6 7.92 7.34 7.74 53000 7.74 up up correct
VRDN.US Viridian Therapeutics Inc 20201103 0 1.09 1.37 1.06 1.26 190494 18.9 up up correct
VREX.US Varex Imaging Corporation 20201103 0 13.69 13.88 13.54 13.68 351500 13.68 down up incorrect
VRM.US Vroom Inc 20201103 0 39.35 40.39 38.72 39.81 636400 39.81 up up correct
VRME.US VerifyMe Inc 20201103 0 2.78 2.78 2.51 2.55 93974 2.55 down down correct
VRMEW.US VerifyMe Inc 20201103 0 1.03 1.03 1 1 1203 1 down down correct
VRNA.US Verona Pharma plc 20201103 0 5.71 6 5.71 5.9 35971 5.9 up up correct
VRNS.US Varonis Systems Inc 20201103 0 116.89 120.85 116.52 120.2 639918 40.0667 up down incorrect
VRNT.US Verint Systems Inc 20201103 0 49.5377 51.4072 49.1578 51.0973 473987 26.0302 up up correct
VRRM.US Verra Mobility Corporation 20201103 0 9.76 10.12 9.73 10.06 647700 10.06 up up correct
VRSK.US Verisk Analytics Inc 20201103 0 184.35 189.13 184.35 187.95 607144 186.5574 up down incorrect
VRSN.US VeriSign Inc 20201103 0 191.52 194.66 190.275 191.51 599497 191.51 down down correct
VRTS.US Virtus Investment Partners Inc 20201103 0 166.2 168.8 163.46 165.56 75198 163.1014 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20201103 0 208.92 214.88 208 211.14 1892048 211.14 up up correct
VS.US Versus Systems Inc 20201103 0 0.1828 0.1892 0.1824 0.1824 1313 2.9184 down up incorrect
VSAT.US Viasat Inc 20201103 0 35.29 36.2633 34.79 34.915 876468 34.915 down down correct
VSEC.US VSE Corporation 20201103 0 31.6 31.615 30.335 31.5 30502 31.2592 down up incorrect
VSLAX.US Invesco Senior Loan Fund Class A 20201103 0 6 6 6 6 0 5.7743
VSLCX.US Invesco Senior Loan Fund Class C 20201103 0 6.02 6.02 6.02 6.02 0 5.8402
VSLYX.US If Inv Snr Fnd Y 20201103 0 6.01 6.01 6.01 6.01 0 5.7685
VSTA.US Vasta Platform Limited 20201103 0 11.54 11.98 11.21 11.45 62543 11.45 down down correct
VSTM.US Verastem Inc 20201103 0 1.21 1.23 1.2 1.23 1131100 1.23 up down incorrect
VTGN.US VistaGen Therapeutics Inc 20201103 0 0.6701 0.69 0.67 0.6802 248725 0.6802 up up correct
VTNR.US Vertex Energy Inc 20201103 0 0.428 0.434 0.4101 0.4287 123795 0.4287 up up correct
VTRS.US Viatris Inc 20201103 0 15.3 15.51 15.11 15.14 6771539 14.7951 down down correct
VTRU.US Vitru Limited 20201103 0 11.71 12.5 11.71 12.41 3941 12.41 up up correct
VTSI.US VirTra Inc 20201103 0 3.49 3.69 3.49 3.64 13194 3.64 up down incorrect
VTVT.US vTv Therapeutics Inc 20201103 0 1.73 1.809 1.67 1.78 2310086 1.78 up up correct
VUZI.US Vuzix Corporation 20201103 0 3.86 4.05 3.81 3.96 911698 3.96 up up correct
VVPR.US VivoPower International PLC 20201103 0 6 7.1099 5.998 7.09 1804829 7.09 up up correct
VWTR.US Vidler Water Resources Inc 20201103 0 8.44 8.75 8.2 8.56 40200 8.56 up down incorrect
VXRT.US Vaxart Inc 20201103 0 5.03 5.61 4.92 5.4 7657900 5.4 up up correct
VYGR.US Voyager Therapeutics Inc 20201103 0 10.82 11.3 10.22 10.78 188700 10.78 down down correct
VYNE.US VYNE Therapeutics Inc 20201103 0 6.88 7.2 6.72 7.12 474650 7.12 up up correct
VYNT.US Vyant Bio Inc 20201103 0 2.2 2.3 2.2 2.27 110000 2.27 up up correct
WABC.US Westamerica Bancorporation 20201103 0 53.66 54.62 52.66 54.52 131479 52.9993 up up correct
WAFD.US Washington Federal Inc 20201103 0 22.71 23.25 22.5 23.12 381916 22.2271 up up correct
WAFU.US Wah Fu Education Group Limited 20201103 0 4.09 4.09 3.88 3.9 22269 3.9 down down correct
WASH.US Washington Trust Bancorp Inc 20201103 0 34.79 35.233 34.33 34.77 78306 33.367 down up incorrect
WATT.US Energous Corporation 20201103 0 2.46 2.46 2.33 2.34 334950 2.34 down down correct
WB.US Weibo Corporation 20201103 0 41.34 41.55 39.95 40.53 897393 40.53 down down correct
WBA.US Walgreens Boots Alliance Inc 20201103 0 36.37 37.62 36.3169 37.37 7857056 35.5677 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20201103 0 41.79 42.625 41.49 42.46 264400 42.46 up up correct
WDAY.US Workday Inc 20201103 0 206.51 209.88 205.055 209.18 1067550 209.18 up up correct
WDC.US Western Digital Corporation 20201103 0 37.63 38.085 37.31 37.48 4316659 37.48 down up incorrect
WDFC.US WD 20201103 0 245.16 251.678 245.16 250.11 96861 247.3374 up up correct
WE.US WT 20201103 0 1.21 1.21 1.16 1.1798 10561 1.1798 down down correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20201103 0 12.74 12.74 12.74 12.74 0 12.6334
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20201103 0 13.28 13.28 13.28 13.28 0 13.1741
WEN.US The Wendy's Company 20201103 0 22.39 23.35 22.2 23.14 4327547 22.6152 up up correct
WERN.US Werner Enterprises Inc 20201103 0 38.55 39.445 38.55 39.22 1066383 38.8391 up up correct
WESFX.US Wildermuth Endowment Strategy Fund 20201103 0 13.21 13.21 13.21 13.21 0 13.1042
WETF.US WisdomTree Investments Inc 20201103 0 3.78 3.86 3.71 3.83 723526 3.7285 up up correct
WEYS.US Weyco Group Inc 20201103 0 16.75 17.04 16.624 17.04 13822 16.2967 up up correct
WFCF.US Where Food Comes From Inc 20201103 0 1.89 2.17 1.88 2.08 11269 8.237 up up correct
WFCPX.US Wells Fargo & Co Non 20201103 0 25.42 25.42 25.42 25.42 0 25.42
WHF.US WhiteHorse Finance Inc 20201103 0 10.23 10.4 10.14 10.17 48744 8.9872 down up incorrect
WHFBZ.US WHFBZ 20201103 0 25.255 25.5 25.105 25.1843 11814 23.2755 down down correct
WHLM.US Wilhelmina International Inc 20201103 0 3.022 3.144 3 3 5799 3 down down correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20201103 0 2.7 2.78 2.63 2.76 22000 2.76 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20201103 0 15 15 15 15 0 15
WHLRP.US Wheeler Real Estate Investment Trust Inc 20201103 0 10.44 10.44 10.44 10.44 0 10.44
WILC.US G. Willi 20201103 0 20.01 20.01 19.35 19.39 2287 18.2858 down up incorrect
WIMI.US WiMi Hologram Cloud Inc 20201103 0 5.6 5.85 5.4 5.68 1173314 5.68 up up correct
WINA.US Winmark Corporation 20201103 0 174.99 174.99 170.54 173.68 22385 164.206 down down correct
WING.US Wingstop Inc 20201103 0 116.56 118.54 113.6 118.21 786273 113.1579 up up correct
WINT.US Windtree Therapeutics Inc 20201103 0 5.95 6.35 5.88 6.28 4600 6.28 up up correct
WIRE.US Encore Wire Corporation 20201103 0 47.74 48.35 47.38 47.64 109979 47.5874 down up incorrect
WISA.US Summit Wireless Technologies Inc 20201103 0 1.99 2.02 1.99 1.99 36000 1.99
WIX.US Wix.com Ltd 20201103 0 255.51 256.58 243.5 244.85 663415 244.85 down down correct
WKEY.US WISeKey International Holding AG 20201103 0 5.2 5.36 5.2 5.22 29700 5.22 up up correct
WKHS.US Workhorse Group Inc 20201103 0 16.62 18.59 16.31 17.85 21222289 17.85 up up correct
WKSP.US Worksport Ltd. Common Stock 20201103 0 0.14 0.144 0.132 0.139 169300 0.139 down down correct
WLDN.US Willdan Group Inc 20201103 0 27.46 28.4 27.28 28.4 31111 28.4 up down incorrect
WLFC.US Willis Lease Finance Corporation 20201103 0 22.19 23.39 21.87 23.39 13400 23.39 up down incorrect
WLTW.US Willis Towers Watson Public Limited Company 20201103 0 183.57 184.64 180.2 180.51 1341177 178.2316 down down correct
WMG.US Warner Music Group Corp 20201103 0 26.48 26.81 26.28 26.65 781775 26.1614 up up correct
WMPN.US William Penn Bancorporation 20201103 0 34 34 34 34 200 3.1236
WNEB.US Western New England Bancorp Inc 20201103 0 5.83 6 5.7 5.89 92973 5.7025 up up correct
WORX.US SCWorx Corp 20201103 0 1.05 1.07 1.0201 1.06 139199 1.06 up up correct
WPRT.US Westport Fuel Systems Inc 20201103 0 1.8 1.85 1.7724 1.82 815117 1.82 up down incorrect
WRAP.US Wrap Technologies Inc 20201103 0 5.74 6.419 5.74 6.21 837200 6.21 up up correct
WRLD.US World Acceptance Corporation 20201103 0 87.04 88 83.7 86.92 48200 86.92 down down correct
WSBC.US WesBanco Inc 20201103 0 25.3 25.57 24.3881 25.24 262698 24.0511 down down correct
WSBCP.US WesBanco Inc 20201103 0 26.7 26.8 26.61 26.79 8000 25.2296 up up correct
WSBF.US Waterstone Financial Inc 20201103 0 17.26 17.48 17.23 17.35 54434 16.0058 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20201103 0 18.89 19.24 18.34 18.84 999600 18.84 down down correct
WSFS.US WSFS Financial Corporation 20201103 0 33.79 34.6 33.6 34.38 270016 33.902 up up correct
WSTG.US Wayside Technology Group Inc 20201103 0 22.644 22.644 22.19 22.19 2822 21.4641 down down correct
WTBA.US West Bancorporation Inc 20201103 0 17.39 17.82 17.39 17.73 31504 16.936 up up correct
WTER.US The Alkaline Water Company Inc 20201103 0 1.29 1.34 1.2724 1.31 441829 1.31 up up correct
WTFC.US Wintrust Financial Corporation 20201103 0 51 51.55 50.21 50.9 509814 49.8159 down down correct
WTFCM.US Wintrust Financial Corporation 20201103 0 26.09 26.3757 25.9001 25.93 5549 24.4461 down up incorrect
WTFCP.US Wintrust Financial Corporation 20201103 0 26.73 26.76 26.64 26.64 11215 25.0809 down down correct
WTRH.US Waitr Holdings Inc 20201103 0 2.66 2.79 2.58 2.77 2261995 2.77 up up correct
WTW.US Weight Watchers International Inc 20201103 0 22.98 23.48 22.81 22.97 12745 22.97 down down correct
WVE.US Wave Life Sciences Ltd 20201103 0 7.1 7.37 6.8 7.19 1670200 7.19 up up correct
WVFC.US WVS Financial Corp 20201103 0 14.13 14.13 14.13 14.13 7 13.6788
WVVI.US Willamette Valley Vineyards Inc 20201103 0 6.165 6.165 6.1 6.1 1813 6.1 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20201103 0 5.525 5.525 5.525 5.525 110 5.1362
WW.US WW International Inc 20201103 0 22.93 23.5 22.73 22.96 955782 22.96 up up correct
WWD.US Woodward Inc 20201103 0 86.61 88.74 85.84 88.22 324663 87.6629 up up correct
WYNN.US Wynn Resorts Limited 20201103 0 76.63 77.16 74.11 74.57 3082846 74.57 down down correct
XAIR.US Beyond Air Inc 20201103 0 5.49 5.6 5.4 5.5 46600 5.5 up up correct
XBIO.US Xenetic Biosciences Inc 20201103 0 0.7714 0.8546 0.7714 0.7912 189833 0.7912 up down incorrect
XBIOW.US Xenetic Biosciences Inc 20201103 0 1.2 1.2 1.2 1.2 0 1.2
XBIT.US XBiotech Inc 20201103 0 17.8 18.37 17.64 18.27 84669 18.27 up up correct
XCAPX.US ACAP Strategic Fund 20201103 0 25.85 25.85 25.85 25.85 0 24.8276
XCBFX.US Capstone Church Bond Fund 20201103 0 12.64 12.64 12.64 12.64 0 12.64
XCLIX.US XCLIX 20201103 0 10.91 10.91 10.91 10.91 0 10.6208
XCUR.US Exicure Inc 20201103 0 1.53 1.61 1.5 1.6 141000 1.6 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20201103 0 19.3 19.3 19.3 19.3 0 19.3
XEL.US Xcel Energy Inc 20201103 0 72.21 74.05 72.21 72.98 2471613 70.5189 up up correct
XELA.US Exela Technologies Inc 20201103 0 0.3804 0.3889 0.3729 0.3862 1092781 1.1586 up up correct
XELB.US Xcel Brands Inc 20201103 0 0.8396 0.8999 0.82 0.89 54192 0.89 up up correct
XENE.US Xenon Pharmaceuticals Inc 20201103 0 10.33 11.1 9.99 10.98 173791 10.98 up up correct
XENT.US Intersect ENT Inc 20201103 0 16 16.77 16 16.4 269790 16.4 up up correct
XERS.US Xeris Pharmaceuticals Inc 20201103 0 4.51 4.56 4.35 4.53 973800 4.53 up up correct
XFOR.US X4 Pharmaceuticals Inc 20201103 0 6.07 6.38 5.99 6.26 60303 6.26 up up correct
XGEIX.US Guggenheim Energy & Income Fund 20201103 0 766.74 766.74 766.74 766.74 0 651.9897
XGN.US Exagen Inc 20201103 0 14.42 15.27 14.2 15.09 7800 15.09 up up correct
XILSX.US Pioneer ILS Interval Fund 20201103 0 8.87 8.87 8.87 8.87 0 8.4295
XLNX.US Xilinx Inc 20201103 0 118.87 121.66 118.3 120.82 5052827 120.2527 up up correct
XLRN.US Acceleron Pharma Inc 20201103 0 102.27 104.74 100.84 104 212491 104 up up correct
XNCR.US Xencor Inc 20201103 0 38.46 39.9 37.84 39.64 240743 39.64 up up correct
XNET.US Xunlei Limited 20201103 0 2.57 2.7 2.55 2.66 191166 2.66 up up correct
XOMA.US XOMA Corporation 20201103 0 24.32 26.25 23.4605 26.01 50886 26.01 up up correct
XONE.US The ExOne Company 20201103 0 9.77 10.19 9.6 10.07 150105 10.07 up up correct
XP.US XP Inc 20201103 0 41.53 42.68 40.79 42.34 467900 42.34 up up correct
XPEL.US XPEL Inc 20201103 0 26.72 27.48 26.4 27.38 153013 27.38 up up correct
XPER.US Xperi Holding Corporation 20201103 0 12.65 12.92 12.51 12.81 599419 12.6887 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20201103 0 6 6 6 6 0 5.7809
XRAY.US DENTSPLY SIRONA Inc 20201103 0 48.03 48.89 47.68 47.77 717797 47.4296 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20201103 0 18.38 18.84 18.22 18.69 2337271 17.889 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20201103 0 10.37 10.37 10.37 10.37 0 9.9878
XSICX.US Voya Senior Income Fund Class 20201103 0 10.35 10.35 10.35 10.35 0 10.0177
XSIIX.US ING Senior Incm Fd 20201103 0 10.33 10.33 10.33 10.33 0 9.9238
XSILX.US XSILX 20201103 0 9.12 9.12 9.12 9.12 0 8.8772
XSIWX.US ING Senior Incm Fd 20201103 0 10.38 10.38 10.38 10.38 0 9.9737
XSLCX.US Invesco Senior Loan Fund Class 20201103 0 6 6 6 6 0 6
XSPA.US XpresSpa Group Inc 20201103 0 1.91 1.98 1.87 1.94 1809678 1.94 up up correct
XTLB.US XTL Biopharmaceuticals Ltd 20201103 0 2.31 2.31 2.095 2.14 13768 2.14 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20201103 0 0.75 0.78 0.699 0.699 1113300 0.699 down down correct
YELL.US Yellow Corporation 20201103 0 4.05 4.29 3.76 3.9 2130200 3.9 down up incorrect
YGMZ.US MingZhu Logistics Holdings Limited 20201103 0 3.8 3.8449 3.8 3.81 4184 3.81 up up correct
YI.US 111 Inc 20201103 0 6.52 6.78 6.31 6.51 78300 6.51 down down correct
YJ.US Yunji Inc 20201103 0 2.04 2.08 1.91 1.95 271000 1.95 down down correct
YMAB.US Y 20201103 0 44.07 45.97 43.5 45.61 154400 45.61 up up correct
YMTX.US Yumanity Therapeutics Inc 20201103 0 1.05 1.05 0.981 1.05 19639 21
YNDX.US Yandex N.V 20201103 0 57.47 58.1 57.02 57.71 993055 57.71 up up correct
YORW.US The York Water Company 20201103 0 44.16 45.13 44.16 44.95 25881 44.2101 up up correct
YSACU.US Yellowstone Acquisition Company 20201103 0 10.07 10.07 10.06 10.07 2300 10.07
YTEN.US Yield10 Bioscience Inc 20201103 0 5.5 5.5599 5.27 5.27 17254 5.27 down down correct
YTRA.US Yatra Online Inc 20201103 0 1.03 1.04 1 1.03 318800 1.03
YVR.US Liquid Media Group Ltd 20201103 0 1.37 1.39 1.33 1.37 85100 1.37
YY.US JOYY Inc 20201103 0 93.66 94.49 92.09 92.27 776340 88.9535 down down correct
Z.US Zillow Group Inc 20201103 0 90.28 93.19 87.891 91.69 2423000 91.69 up up correct
ZBRA.US Zebra Technologies Corporation 20201103 0 314.9 322.9 305.5598 319.22 571704 319.22 up up correct
ZCMD.US Zhongchao Inc 20201103 0 1.83 1.83 1.7 1.76 1600 1.76 down down correct
ZD.US Ziff Davis Inc. 20201103 0 72.75 74.77 71.79 73.59 1367451 73.59 up up correct
ZEST.US Ecoark Holdings Inc. Common Stock 20201103 0 1.63 1.73 1.58 1.65 103700 1.65 up up correct
ZEUS.US Olympic Steel Inc 20201103 0 12.18 12.49 11.83 12.4 20462 12.3434 up up correct
ZG.US Zillow Group Inc 20201103 0 91.32 93.77 88.79 92.46 467095 92.46 up up correct
ZGNX.US Zogenix Inc 20201103 0 21.16 21.93 20.99 21.77 948876 21.77 up up correct
ZGYH.US Yunhong International 20201103 0 9.87 9.88 9.87 9.875 32800 9.875 up up correct
ZGYHR.US Yunhong International 20201103 0 0.2 0.2 0.2 0.2 100 0.2
ZGYHU.US Yunhong International 20201103 0 10.165 10.165 10.165 10.165 0 10.165
ZGYHW.US Yunhong International 20201103 0 0.18 0.18 0.18 0.18 900 0.18
ZI.US ZoomInfo Technologies Inc 20201103 0 37.09 38.15 36.87 37.62 816300 37.62 up up correct
ZION.US Zions Bancorporation National Association 20201103 0 33.62 34.7 33.53 34.46 1876816 33.3139 up up correct
ZIONL.US ZIONL 20201103 0 27.38 27.55 27.24 27.24 2300 25.1791 down down correct
ZIONO.US Zions Bancorporation National Association 20201103 0 27.25 27.38 27.01 27.15 7100 25.2477 down down correct
ZIONP.US Zions Bancorporation National Association 20201103 0 24.4 24.9 24.4 24.68 651 23.4591 up up correct
ZIOP.US ZIOPHARM Oncology Inc 20201103 0 2.3 2.32 2.18 2.26 1229113 2.26 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20201103 0 0.1489 0.1525 0.1455 0.1498 112226 0.1498 up up correct
ZIXI.US Zix Corporation 20201103 0 6.31 6.95 6.3 6.9 623400 6.9 up down incorrect
ZKIN.US ZK International Group Co. Ltd 20201103 0 1.64 1.79 1.61 1.7 181500 1.7 up up correct
ZLAB.US Zai Lab Limited 20201103 0 83.23 84.74 81.42 84.6 230500 84.6 up up correct
ZM.US Zoom Video Communications Inc 20201103 0 456.328 461.88 445.01 451.51 6497000 451.51 down down correct
ZNGA.US Zynga Inc 20201103 0 9.3 9.57 9.24 9.51 18082700 9.51 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20201103 0 38.76 39.758 37.06 38.1 333400 38.1 down down correct
ZS.US Zscaler Inc 20201103 0 135.02 136.177 132.83 134.65 1041500 134.65 down down correct
ZSAN.US Zosano Pharma Corporation 20201103 0 0.375 0.3771 0.36 0.3635 2312682 0.3635 down up incorrect
ZUMZ.US Zumiez Inc 20201103 0 30.07 30.27 29.43 30.07 203319 30.07
ZVO.US Zovio Inc 20201103 0 3.59 3.67 3.51 3.59 164600 3.59
ZVZZT.US NASDAQ TEST STOCK 20201103 0 10.02 10.02 9.99 9.99 2025323 9.99 down down correct
ZWZZT.US NASDAQ TEST STOCK 20201103 0 15.6 16 14 16 1646 16 up up correct
ZYNE.US Zynerba Pharmaceuticals Inc 20201103 0 3.48 3.63 3.47 3.56 332958 3.56 up up correct
ZYXI.US Zynex Inc 20201103 0 13.03 13.15 12.76 13.07 475000 13.07 up up correct

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