CollectAI

close-nasdaq_stocks

2020/11/04

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20201104 0 10.35 10.35 10.35 10.35 0 9.9536
AACG.US ATA Creativity Global 20201104 0 1.17 1.18 1.12 1.13 32327 1.13 down down correct
AADI.US Aadi Bioscience Inc 20201104 0 18.75 19.8 18.615 19.65 30287 19.65 up up correct
AAIDX.US AAIDX 20201104 0 21.01 21.01 21.01 21.01 0 19.2666
AAL.US American Airlines Group Inc 20201104 0 11.21 11.31 10.93 11.005 45281328 11.005 down down correct
AAME.US Atlantic American Corporation 20201104 0 2.05 2.06 2.05 2.0501 1515 2.0395 up up correct
AAOI.US Applied Optoelectronics Inc 20201104 0 9.17 9.3 8.825 9.07 579382 9.07 down down correct
AAON.US AAON Inc 20201104 0 60.1 60.37 58.28 59.66 153998 59.1764 down up incorrect
AAPL.US Apple Inc 20201104 0 114.14 115.59 112.35 114.95 138235482 114.0489 up up correct
AATC.US Image Sensing Systems Inc 20201104 0 3.79 3.86 3.71 3.71 13100 3.5301 down down correct
AAWW.US Atlas Air Worldwide Holdings Inc 20201104 0 62.14 63.6999 61.52 62.13 449865 62.13 down down correct
ABCB.US Ameris Bancorp 20201104 0 30.18 30.45 28.52 28.71 499384 28.349 down up incorrect
ABCM.US Abcam plc 20201104 0 19.96 20.87 19.94 20.37 57900 20.37 up up correct
ABEO.US Abeona Therapeutics Inc 20201104 0 1.05 1.09 1.03 1.03 1162072 1.03 down up incorrect
ABIO.US ARCA biopharma Inc 20201104 0 4.03 4.1468 3.91 4.03 439906 4.03
ABMD.US Abiomed Inc 20201104 0 267.07 271.995 262.78 266.44 335590 266.44 down up incorrect
ABST.US Absolute Software Corporation 20201104 0 11.27 11.81 11.27 11.8 53600 11.5039 up up correct
ABTX.US Allegiance Bancshares Inc 20201104 0 29.15 29.255 26.99 27.34 41998 26.9293 down down correct
ABUS.US Arbutus Biopharma Corporation 20201104 0 2.9 3.09 2.87 3.06 951759 3.06 up down incorrect
ABVC.US ABVC Biopharma Inc. Common Stock 20201104 0 3.95 4 3.95 4 770 4 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20201104 0 46.8 50.08 46.8 49.13 1855989 49.13 up up correct
ACB.US Aurora Cannabis Inc 20201104 0 4.77 4.78 4.38 4.43 24041740 4.43 down down correct
ACBI.US Atlantic Capital Bancshares Inc 20201104 0 13.9 13.925 13.06 13.62 102900 13.62 down down correct
ACCD.US Accolade Inc 20201104 0 36.05 36.9 33.79 34.37 278984 34.37 down down correct
ACER.US Acer Therapeutics Inc 20201104 0 2.75 2.85 2.71 2.79 91157 2.79 up down incorrect
ACET.US Adicet Bio Inc 20201104 0 11.75 11.75 11.19 11.25 57853 11.25 down down correct
ACEV.US ACE Convergence Acquisition Corp 20201104 0 9.71 9.71 9.7 9.7 5200 9.7 down down correct
ACEVU.US ACE Convergence Acquisition Corp 20201104 0 9.99 9.99 9.97 9.97 600 9.97 down down correct
ACEVW.US ACE Convergence Acquisition Corp 20201104 0 0.6 0.6001 0.6 0.6001 1200 0.6001 up up correct
ACGL.US Arch Capital Group Ltd 20201104 0 31.28 32.56 30.77 31.98 2227308 31.98 up up correct
ACGLO.US Arch Capital Group Ltd 20201104 0 26.21 26.59 26.21 26.57 16471 24.899 up up correct
ACHC.US Acadia Healthcare Company Inc 20201104 0 36.62 37.51 36.11 36.64 536319 36.64 up up correct
ACHV.US Achieve Life Sciences Inc 20201104 0 8.1 8.4 8.0701 8.12 29542 8.12 up up correct
ACIU.US AC Immune SA 20201104 0 4.83 5.82 4.75 5.56 2603100 5.56 up up correct
ACIW.US ACI Worldwide Inc 20201104 0 29.98 31.18 29.71 30.79 828572 30.79 up down incorrect
ACLS.US Axcelis Technologies Inc 20201104 0 23.52 24.37 23.5 24.33 212905 24.33 up up correct
ACMR.US ACM Research Inc 20201104 0 80.58 92 80.449 91 559900 91 up up correct
ACNB.US ACNB Corporation 20201104 0 22.51 22.51 22 22.14 10895 21.1529 down down correct
ACOR.US Acorda Therapeutics Inc 20201104 0 0.9901 1.02 0.9152 0.918 848081 5.508 down down correct
ACRS.US Aclaris Therapeutics Inc 20201104 0 3.64 4.23 3.64 3.95 336184 3.95 up up correct
ACRX.US AcelRx Pharmaceuticals Inc 20201104 0 1.81 1.89 1.79 1.83 742900 1.83 up up correct
ACST.US Acasti Pharma Inc 20201104 0 0.19 0.1948 0.1825 0.1895 198557 1.516 down down correct
ACTG.US Acacia Research Corporation 20201104 0 3.28 3.37 3.25 3.36 94020 3.36 up up correct
ADAP.US Adaptimmune Therapeutics plc 20201104 0 5.23 5.76 5.2115 5.3 2088398 5.3 up down incorrect
ADBE.US Adobe Inc 20201104 0 477.93 494.94 474.47 487.23 4524341 487.23 up up correct
ADES.US Advanced Emissions Solutions Inc 20201104 0 4.51 4.56 4.46 4.51 76196 4.51
ADI.US Analog Devices Inc 20201104 0 122.39 126.38 121.02 125.94 3765494 123.3289 up up correct
ADIL.US Adial Pharmaceuticals Inc 20201104 0 1.75 1.79 1.735 1.76 113084 1.76 up up correct
ADMA.US ADMA Biologics Inc 20201104 0 2.09 2.22 2.09 2.14 1715600 2.14 up up correct
ADMP.US Adamis Pharmaceuticals Corporation 20201104 0 0.74 0.7699 0.7051 0.7288 1906006 0.7288 down up incorrect
ADMS.US Adamas Pharmaceuticals Inc 20201104 0 3.52 3.67 3.45 3.5 293858 3.5 down up incorrect
ADN.US Advent Technologies Holdings Inc 20201104 0 10.258 10.3 10.25 10.25 3900 10.25 down down correct
ADNWW.US Advent Technologies Holdings Inc 20201104 0 0.355 0.3766 0.31 0.325 171567 0.325 down down correct
ADP.US Automatic Data Processing Inc 20201104 0 167.88 168.6717 163.85 164.58 2478891 160.648 down up incorrect
ADPT.US Adaptive Biotechnologies Corporation 20201104 0 48.99 51.36 48.99 49.99 558400 49.99 up up correct
ADSK.US Autodesk Inc 20201104 0 257.41 257.83 241.46 245.89 2779453 245.89 down down correct
ADTN.US ADTRAN Inc 20201104 0 11.99 12.93 11.84 12.02 546694 11.7177 up up correct
ADTX.US Aditxt Inc 20201104 0 1.97 1.99 1.89 1.94 264300 1.94 down down correct
ADUS.US Addus HomeCare Corporation 20201104 0 109.27 111.015 107.72 108.89 130241 108.89 down down correct
ADV.US Advantage Solutions Inc 20201104 0 8.37 8.845 8 8.21 233200 8.21 down up incorrect
ADVM.US Adverum Biotechnologies Inc 20201104 0 12.69 13.54 12.27 13.04 1000108 13.04 up down incorrect
ADVWW.US Advantage Solutions Inc 20201104 0 1 1.13 0.85 1.05 28589 1.05 up up correct
ADXN.US Addex Therapeutics Ltd 20201104 0 11.422 11.422 11.422 11.422 0 11.422
ADXS.US Advaxis Inc 20201104 0 0.364 0.377 0.355 0.355 677300 0.355 down down correct
AEGN.US Aegion Corporation 20201104 0 14.36 14.56 14.0201 14.17 141168 14.17 down down correct
AEHL.US Antelope Enterprise Holdings Limited 20201104 0 2.04 2.1 1.88 2.09 330743 2.09 up up correct
AEHR.US Aehr Test Systems 20201104 0 1.22 1.23 1.16 1.18 81200 1.18 down down correct
AEIS.US Advanced Energy Industries Inc 20201104 0 72.82 76.33 71.72 76.1 275595 75.7746 up up correct
AEL.US PB 20201104 0 26.49 26.65 26.28 26.28 18090 24.4269 down down correct
AEMD.US Aethlon Medical Inc 20201104 0 1.37 1.45 1.35 1.35 141617 1.35 down up incorrect
AEP.US American Electric Power Company Inc 20201104 0 90.65 92.13 89.99 90.15 2401720 86.3174 down down correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20201104 0 52.78 53.045 52.36 52.46 12100 48.5311 down down correct
AEPPZ.US American Electric Power Company Inc 20201104 0 53.38 53.83 52.99 53 9800 49.1666 down down correct
AERI.US Aerie Pharmaceuticals Inc 20201104 0 11.02 11.46 10.875 10.89 672055 10.89 down down correct
AESE.US Allied Esports Entertainment Inc 20201104 0 1.02 1.04 0.98 1 340600 1 down down correct
AEY.US ADDvantage Technologies Group Inc 20201104 0 1.87 1.9 1.81 1.81 23148 1.81 down up incorrect
AEYE.US AudioEye Inc 20201104 0 19.42 19.5399 19 19.32 69087 19.32 down down correct
AEZS.US Aeterna Zentaris Inc 20201104 0 0.32 0.3251 0.308 0.3191 493019 0.3191 down down correct
AFBI.US Affinity Bancshares Inc 20201104 0 8.4467 8.4908 8.4026 8.4026 2196 8.4026 down down correct
AFIB.US Acutus Medical Inc 20201104 0 23.98 24.76 23.32 23.81 271300 23.81 down down correct
AFIN.US American Finance Trust Inc 20201104 0 6.1 6.1 5.88 5.99 408768 5.4241 down down correct
AFINP.US American Finance Trust Inc 20201104 0 23.885 24.1 23.8 23.99 15300 22.3324 up down incorrect
AFMD.US Affimed N.V 20201104 0 3.2 3.66 3.2 3.63 1568654 3.63 up up correct
AFYA.US Afya Limited 20201104 0 25 25.93 24.31 25.29 74600 25.29 up up correct
AGBA.US AGBA Acquisition Limited 20201104 0 10.25 10.25 10.25 10.25 0 10.25
AGBAR.US AGBA Acquisition Limited 20201104 0 0.2101 0.2101 0.2101 0.2101 68 0.2101
AGBAU.US AGBA Acquisition Limited 20201104 0 10.6 10.65 10.54 10.5495 400 10.5495 down down correct
AGBAW.US AGBA Acquisition Limited 20201104 0 0.2202 0.2202 0.18 0.1946 4935 0.1946 down down correct
AGCUU.US Altimeter Growth Corp 20201104 0 11.99 13.38 11.95 12.1 17300 12.1 up up correct
AGEN.US Agenus Inc 20201104 0 3.85 4.07 3.84 3.905 2123166 3.905 up up correct
AGFS.US AgroFresh Solutions Inc 20201104 0 2.29 2.29 1.99 2.11 50000 2.11 down up incorrect
AGIL.US AgileThought Inc 20201104 0 9.85 9.85 9.85 9.85 213679 9.85
AGILW.US AgileThought Inc 20201104 0 0.49 0.52 0.49 0.52 2150 0.52 up up correct
AGIO.US Agios Pharmaceuticals Inc 20201104 0 41.41 44.14 40.25 41.52 1159729 41.52 up up correct
AGLE.US Aeglea BioTherapeutics Inc 20201104 0 7.75 8.175 7.75 7.92 142000 7.92 up down incorrect
AGMH.US AGM Group Holdings Inc 20201104 0 14.25 14.42 14.09 14.42 5700 14.42 up up correct
AGNC.US AGNC Investment Corp 20201104 0 14.03 14.29 13.9199 14.065 12919310 12.7924 up up correct
AGNCM.US AGNC Investment Corp 20201104 0 22.22 22.5 22.22 22.41 44895 20.9459 up up correct
AGNCN.US AGNC Investment Corp 20201104 0 22.76 22.99 22.71 22.82 71742 21.3287 up down incorrect
AGNCO.US AGNC Investment Corp 20201104 0 22.1 22.3426 21.87 22 252272 20.6258 down down correct
AGNCP.US AGNC Investment Corp. 20201104 0 21.52 21.77 21.3801 21.6 115036 20.2859 up up correct
AGRX.US Agile Therapeutics Inc 20201104 0 2.92 3.01 2.9082 2.97 482927 2.97 up up correct
AGTC.US Applied Genetic Technologies Corporation 20201104 0 5.35 5.55 5.29 5.53 271780 5.53 up up correct
AGYS.US Agilysys Inc 20201104 0 28.04 28.74 27.67 28.51 164216 28.51 up down incorrect
AHCO.US AdaptHealth Corp 20201104 0 29.97 30.98 28.11 29.29 422800 29.29 down up incorrect
AHPI.US Allied Healthcare Products Inc 20201104 0 4.64 4.75 4.55 4.59 33988 4.59 down down correct
AIH.US Aesthetic Medical International Holdings Group Limited 20201104 0 5.62 5.62 5.2 5.2 48200 5.2 down up incorrect
AIHS.US Senmiao Technology Limited 20201104 0 1.01 1.07 0.97 0.99 859025 0.99 down down correct
AIKI.US AIkido Pharma Inc 20201104 0 0.51 0.51 0.49 0.4989 309207 0.4989 down down correct
AIMC.US Altra Industrial Motion Corp 20201104 0 45.36 47.25 43.79 45.25 1017526 44.9659 down down correct
AINV.US Apollo Investment Corporation 20201104 0 7.59 7.97 7.53 7.95 421327 6.9481 up down incorrect
AIRG.US Airgain Inc 20201104 0 13.33 13.6 13.095 13.21 22100 13.21 down up incorrect
AIRT.US Air T Inc 20201104 0 10.45 10.45 10.45 10.45 209 10.45
AIRTP.US Air T Inc 20201104 0 22.36 22.36 22.36 22.36 300 20.2309
AKAM.US Akamai Technologies Inc 20201104 0 97.59 99.985 96.92 99.34 2134390 99.34 up up correct
AKBA.US Akebia Therapeutics Inc 20201104 0 2.43 2.6 2.407 2.57 8076300 2.57 up up correct
AKRO.US Akero Therapeutics Inc 20201104 0 27.86 29.44 27.73 28.7 162200 28.7 up up correct
AKTS.US Akoustis Technologies Inc 20201104 0 8.46 8.65 8.3 8.47 358600 8.47 up up correct
AKTX.US Akari Therapeutics Plc 20201104 0 1.56 1.585 1.54 1.54 21650 1.54 down up incorrect
AKU.US Akumin Inc 20201104 0 3.71 3.71 3.59 3.71 107400 3.71
AKUS.US Akouos Inc 20201104 0 20 20.9 19.77 20.43 69000 20.43 up up correct
ALAC.US Alberton Acquisition Corporation 20201104 0 10.85 10.85 10.85 10.85 400 10.85
ALACR.US Alberton Acquisition Corporation RT 20201104 0 0.232 0.232 0.2301 0.2301 11701 0.2301 down down correct
ALACU.US Alberton Acquisition Corporation 20201104 0 12 12 12 12 0 12
ALACW.US Alberton Acquisition Corporation 20201104 0 0.25 0.2754 0.2247 0.2688 124846 0.2688 up up correct
ALBO.US Albireo Pharma Inc 20201104 0 32.51 34.75 32.51 34.59 130800 34.59 up up correct
ALCO.US Alico Inc 20201104 0 28.87 29.266 28.32 28.59 7341 27.4506 down down correct
ALDX.US Aldeyra Therapeutics Inc 20201104 0 6.71 6.92 6.58 6.79 360097 6.79 up up correct
ALEC.US Alector Inc 20201104 0 10.16 11.545 10.01 11.33 1536400 11.33 up up correct
ALGM.US Allegro MicroSystems Inc 20201104 0 21.11 22.51 20.6 21 6056400 21 down up incorrect
ALGN.US Align Technology Inc 20201104 0 472.23 484.5 471.01 483.46 960321 483.46 up up correct
ALGS.US Aligos Therapeutics Inc 20201104 0 15.06 16.99 14.68 15.55 255800 15.55 up up correct
ALGT.US Allegiant Travel Company 20201104 0 132.36 136.91 131.25 132.5 106624 132.5 up up correct
ALIM.US Alimera Sciences Inc 20201104 0 4.26 4.36 3.93 3.95 23700 3.95 down down correct
ALJJ.US ALJ Regional Holdings Inc 20201104 0 1.09 1.17 1.06 1.11 79600 1.11 up down incorrect
ALKS.US Alkermes plc 20201104 0 16.25 17.96 16 17.45 1353071 17.45 up up correct
ALLK.US Allakos Inc 20201104 0 98.05 107.12 97.37 102.42 449930 102.42 up up correct
ALLO.US Allogene Therapeutics Inc 20201104 0 29.52 31.24 27.46 31.06 3696100 31.06 up up correct
ALLT.US Allot Ltd 20201104 0 9.96 10.25 9.82 10.15 166488 10.15 up up correct
ALNA.US Allena Pharmaceuticals Inc 20201104 0 1.32 1.42 1.31 1.37 554600 1.37 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20201104 0 133.42 140.84 132.465 139.49 891934 139.49 up down incorrect
ALOT.US AstroNova Inc 20201104 0 7.86 7.86 7.7 7.82 1673 7.82 down up incorrect
ALPN.US Alpine Immune Sciences Inc 20201104 0 7.61 7.9324 7.5149 7.87 8699 7.87 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20201104 0 0.053 0.054 0.048 0.052 370740 0.052 down down correct
ALRM.US Alarm.com Holdings Inc 20201104 0 63.58 65.645 63.24 64.8 410800 64.8 up up correct
ALRN.US Aileron Therapeutics Inc 20201104 0 1.2 1.217 1.15 1.18 431500 1.18 down down correct
ALRS.US Alerus Financial Corporation 20201104 0 22.25 22.75 22.05 22.75 9797 22.1547 up up correct
ALT.US Altimmune Inc 20201104 0 11.6 12.56 11.535 12.51 762382 12.51 up up correct
ALTM.US Altus Midstream Company 20201104 0 9.94 10.11 9.595 10.03 150248 9.133 up up correct
ALTO.US Alto Ingredients Inc 20201104 0 6.03 6.07 5.44 5.68 6526897 5.68 down down correct
ALTR.US Altair Engineering Inc 20201104 0 45.13 46.92 44.685 46.43 183700 46.43 up up correct
ALVR.US AlloVir Inc 20201104 0 27.3 31 27.3 30.81 149300 30.81 up up correct
ALXO.US ALX Oncology Holdings Inc 20201104 0 41.82 44.76 41.34 43.79 110600 43.79 up up correct
ALYA.US Alithya Group Inc 20201104 0 2.68 2.69 2.62 2.67 13700 2.67 down down correct
AMAL.US Amalgamated Financial Corp 20201104 0 11.48 11.7395 11.26 11.45 31925 11.1637 down up incorrect
AMAT.US Applied Materials Inc 20201104 0 63.44 65.19 62.13 64.86 9808323 64.2117 up up correct
AMBA.US Ambarella Inc 20201104 0 56.5 58.93 55.95 58.69 378772 58.69 up down incorrect
AMCX.US AMC Networks Inc 20201104 0 22.51 23.67 22.26 23.26 926784 23.26 up up correct
AMD.US Advanced Micro Devices Inc 20201104 0 80.25 81.85 78.975 81.35 66579711 81.35 up down incorrect
AMED.US Amedisys Inc 20201104 0 265.04 270 261.78 266.91 157010 266.91 up up correct
AMEH.US Apollo Medical Holdings Inc 20201104 0 17.92 18.38 17.44 17.76 59809 17.76 down down correct
AMGN.US Amgen Inc 20201104 0 226.29 235.98 225.1 230.33 3810005 221.9108 up down incorrect
AMKR.US Amkor Technology Inc 20201104 0 12.22 12.505 12.0205 12.47 955710 12.3488 up up correct
AMNB.US American National Bankshares Inc 20201104 0 23.98 24.01 22.51 22.81 9214 21.8827 down down correct
AMOT.US Allied Motion Technologies Inc 20201104 0 40.29 41.63 37.61 40.94 13995 27.201 up up correct
AMPG.US AmpliTech Group Inc 20201104 0 0.095 0.096 0.09 0.09 144812 1.8 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20201104 0 20.23 21.33 19.99 20.74 138870 20.74 up up correct
AMRK.US A 20201104 0 30 30.59 29.07 29.81 52676 28.3653 down down correct
AMRN.US Amarin Corporation plc 20201104 0 4.97 5.185 4.95 4.99 4396999 4.99 up up correct
AMRS.US Amyris Inc 20201104 0 2.79 2.81 2.56 2.63 2162600 2.63 down down correct
AMSC.US American Superconductor Corporation 20201104 0 14.94 15.029 14.32 14.58 219663 14.58 down down correct
AMSF.US AMERISAFE Inc 20201104 0 59.78 60.94 59 59.85 91309 51.593 up up correct
AMST.US Amesite Inc 20201104 0 4.3 4.51 4.1 4.14 22600 4.14 down down correct
AMSWA.US American Software Inc 20201104 0 15.45 15.97 15.02 15.49 56466 15.0902 up up correct
AMTB.US Amerant Bancorp Inc 20201104 0 10.73 10.73 10.26 10.26 14278 10.2424 down down correct
AMTBB.US Amerant Bancorp Inc 20201104 0 8.02 8.04 7.69 7.98 9700 7.98 down down correct
AMTI.US Applied Molecular Transport Inc 20201104 0 31.05 33.9 31.05 31.9 76400 31.9 up up correct
AMTX.US Aemetis Inc 20201104 0 3.55 3.8 3.46 3.6 569404 3.6 up up correct
AMWD.US American Woodmark Corporation 20201104 0 87.26 90.89 83.1581 90.66 74651 90.66 up up correct
AMYT.US Amryt Pharma plc 20201104 0 12.71 12.72 12.7 12.7 1500 12.7 down down correct
AMZN.US Amazon.com Inc 20201104 0 3159.99 3244.85 3139.73 3241.16 6839041 3241.16 up up correct
ANAB.US AnaptysBio Inc 20201104 0 30.65 31.285 29.11 29.63 930402 29.63 down down correct
ANAT.US American National Group Inc 20201104 0 71.23 72.1 69.9206 70.77 20576 68.524 down down correct
ANDE.US The Andersons Inc 20201104 0 21.75 22.325 18.0197 18.64 834185 18.1851 down down correct
ANGI.US Angi Inc 20201104 0 11.01 11.7 11.01 11.51 2067014 11.51 up up correct
ANGO.US AngioDynamics Inc 20201104 0 10.75 11.12 10.64 10.86 170906 10.86 up up correct
ANIK.US Anika Therapeutics Inc 20201104 0 34.99 37.16 34.92 36.77 128264 36.77 up down incorrect
ANIP.US ANI Pharmaceuticals Inc 20201104 0 27.87 28.605 27.06 28.17 87205 28.17 up down incorrect
ANIX.US Anixa Biosciences Inc 20201104 0 2.12 2.12 1.96 1.99 78000 1.99 down down correct
ANNX.US Annexon Inc 20201104 0 23.62 24.45 23.1 23.86 94000 23.86 up up correct
ANPC.US AnPac Bio 20201104 0 4.16 4.16 3.75 4.08 161642 4.08 down up incorrect
ANSS.US ANSYS Inc 20201104 0 330.22 335.37 323.32 329.25 678179 329.25 down up incorrect
ANTE.US AirNet Technology Inc 20201104 0 1.04 1.08 1.04 1.04 30700 1.04
ANY.US Sphere 3D Corp 20201104 0 1.53 1.53 1.41 1.43 338430 1.43 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20201104 0 16.2 16.405 15.884 16.32 68147 16.32 up up correct
AOUT.US American Outdoor Brands Inc 20201104 0 15.48 15.74 14.1 15.34 337100 15.34 down up incorrect
APA.US APA Corporation 20201104 0 8.749 9.3 8.4329 8.99 19236863 8.9308 up up correct
APDN.US Applied DNA Sciences Inc 20201104 0 6.95 7.45 6.7 7.32 185036 7.32 up up correct
APEI.US American Public Education Inc 20201104 0 28.49 29.59 28.2 29.56 43712 29.56 up down incorrect
APEN.US Apollo Endosurgery Inc 20201104 0 1.8 1.8 1.77 1.8 3200 1.8
API.US Agora Inc 20201104 0 39.6 43.58 39.5 43.19 850100 43.19 up up correct
APLS.US Apellis Pharmaceuticals Inc 20201104 0 32.57 38.36 32.46 36.97 1093800 36.97 up up correct
APLT.US Applied Therapeutics Inc 20201104 0 17.76 19.673 17.76 19 78200 19 up down incorrect
APM.US Aptorum Group Limited 20201104 0 2.15 2.15 2.06 2.1 135434 2.1 down down correct
APOG.US Apogee Enterprises Inc 20201104 0 24.69 24.73 23.87 24.06 190208 23.5577 down down correct
APOP.US Cellect Biotechnology Ltd 20201104 0 1.8 1.8 1.67 1.73 46281 6.92 down down correct
APPF.US AppFolio Inc 20201104 0 156 159.57 155.27 157 85700 157 up up correct
APPH.US AppHarvest Inc 20201104 0 11.3 11.46 11.17 11.21 203200 11.21 down down correct
APPHW.US AppHarvest Inc 20201104 0 2.33 2.47 2.06 2.36 147171 2.36 up up correct
APPN.US Appian Corporation 20201104 0 70.34 71.317 67.72 70.66 540200 70.66 up up correct
APPS.US Digital Turbine Inc 20201104 0 35.25 37.37 34.23 37.3 4813900 37.3 up up correct
APRE.US Aprea Therapeutics Inc 20201104 0 21.66 22.815 21.22 21.95 272200 21.95 up up correct
APTO.US Aptose Biosciences Inc 20201104 0 4.67 4.95 4.63 4.71 723525 4.71 up down incorrect
APTX.US Aptinyx Inc 20201104 0 2.99 3.1 2.96 3.04 629200 3.04 up up correct
APVO.US Aptevo Therapeutics Inc 20201104 0 10.03 18.18 8.93 16.98 28731200 16.98 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20201104 0 1.25 1.37 1.25 1.28 38700 1.28 up down incorrect
APYX.US Apyx Medical Corporation 20201104 0 6.15 6.282 6.105 6.17 30000 6.17 up up correct
AQB.US AquaBounty Technologies Inc 20201104 0 3.97 4.05 3.85 3.92 765931 3.92 down down correct
AQMS.US Aqua Metals Inc 20201104 0 0.905 0.94 0.888 0.94 136300 0.94 up up correct
AQST.US Aquestive Therapeutics Inc 20201104 0 5.3 5.61 5.21 5.28 639200 5.28 down down correct
ARAV.US Aravive Inc 20201104 0 4.88 5.15 4.7 4.81 74257 4.81 down down correct
ARAY.US Accuray Incorporated 20201104 0 3.23 3.35 3.01 3.04 730946 3.04 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20201104 0 9.65 9.65 9.65 9.65 0 9.65
ARCB.US ArcBest Corporation 20201104 0 34.44 34.56 32.71 34.25 214969 34.0288 down up incorrect
ARCC.US Ares Capital Corporation 20201104 0 14.245 14.55 14.13 14.41 2081959 12.9671 up up correct
ARCE.US Arco Platform Limited 20201104 0 34.4 36.31 34.31 36.16 255600 36.16 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20201104 0 56.22 61.98 56.22 59.21 753113 59.21 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20201104 0 6.56 6.79 6.55 6.62 5900 6.62 up up correct
ARDX.US Ardelyx Inc 20201104 0 5.34 5.8 5.34 5.73 469113 5.73 up up correct
AREC.US American Resources Corporation 20201104 0 1.53 1.53 1.41 1.43 294863 1.43 down down correct
ARGO.US PA 20201104 0 25.25 25.51 25.25 25.47 51003 24.2459 up up correct
ARGX.US argenx SE 20201104 0 268.26 275.75 268.26 275.11 181500 275.11 up up correct
ARKO.US Arko Corp 20201104 0 10.02 10.05 10.02 10.03 194338 10.03 up down incorrect
ARKOW.US Arko Corp 20201104 0 0.9 0.9012 0.85 0.8521 16200 0.8521 down down correct
ARKR.US Ark Restaurants Corp 20201104 0 9.86 9.9 9.6 9.9 9900 9.9 up up correct
ARLP.US Alliance Resource Partners L.P 20201104 0 3.65 3.65 3.22 3.24 1133692 3.0909 down down correct
ARNA.US Arena Pharmaceuticals Inc 20201104 0 83.68 90.19 83.68 87.71 1077900 87.71 up down incorrect
AROW.US Arrow Financial Corporation 20201104 0 28.01 28.01 26.46 26.62 38182 25.6372 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20201104 0 18.25 19.1 18.083 18.97 112100 18.97 up down incorrect
ARRY.US Array Technologies Inc 20201104 0 36.63 37.49 34.13 35.94 2016200 35.94 down down correct
ARTL.US Artelo Biosciences Inc 20201104 0 0.516 0.55 0.51 0.52 844400 0.52 up down incorrect
ARTLW.US Artelo Biosciences Inc 20201104 0 0.068 0.09 0.0546 0.08 54019 0.08 up up correct
ARTNA.US Artesian Resources Corporation 20201104 0 36.09 36.55 35.5 35.58 14448 34.4255 down up incorrect
ARTW.US Art's 20201104 0 2.34 2.39 2.25 2.25 10000 2.25 down down correct
ARVL.US Arrival 20201104 0 10.03 10.15 10 10.15 4606 10.15 up up correct
ARVN.US Arvinas Inc 20201104 0 22.67 23.89 22.39 22.77 471900 22.77 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20201104 0 59.2 64.96 59.2 64.34 1369564 64.34 up up correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20201104 0 21.89 21.89 21.89 21.89 0 19.7551
ASLE.US AerSale Corporation 20201104 0 9.57 9.57 9.4 9.55 8784 9.55 down down correct
ASLEW.US AerSale Corporation 20201104 0 0.4301 0.5 0.4301 0.485 68748 0.485 up down incorrect
ASLN.US ASLAN Pharmaceuticals Limited 20201104 0 1.5 1.6 1.5 1.6 72753 1.6 up up correct
ASMB.US Assembly Biosciences Inc 20201104 0 15 16.36 14.95 16.04 444120 16.04 up up correct
ASML.US ASML Holding N.V 20201104 0 373.66 384.96 372.32 383 2451592 380.8997 up up correct
ASO.US Academy Sports and Outdoors Inc 20201104 0 15.38 15.88 15.08 15.72 528943 15.72 up up correct
ASPS.US Altisource Portfolio Solutions S.A 20201104 0 11.24 11.45 10.88 11.11 38342 11.11 down down correct
ASPU.US Aspen Group Inc 20201104 0 10.25 10.6 10.25 10.58 41400 10.58 up down incorrect
ASRT.US Assertio Holdings Inc 20201104 0 0.648 0.69 0.645 0.6511 181427 2.6044 up up correct
ASRV.US AmeriServ Financial Inc 20201104 0 2.83 2.89 2.691 2.83 12303 2.7585
ASTC.US Astrotech Corporation 20201104 0 1.87 1.8881 1.78 1.8 854913 1.8 down up incorrect
ASTE.US Astec Industries Inc 20201104 0 53.89 53.89 48.41 48.51 360494 48.0974 down down correct
ASTS.US AST SpaceMobile Inc 20201104 0 9.98 9.98 9.98 9.98 0 9.98
ASTSW.US AST SpaceMobile Inc 20201104 0 0.91 0.91 0.85 0.8999 21151 0.8999 down down correct
ASUR.US Asure Software Inc 20201104 0 7.27 7.89 7.27 7.36 67714 7.36 up up correct
ASYS.US Amtech Systems Inc 20201104 0 5.1 5.31 5.1 5.19 16357 5.19 up up correct
ATAX.US America First Multifamily Investors L.P 20201104 0 3.96 3.98 3.84 3.85 98110 3.6153 down down correct
ATCX.US Atlas Technical Consultants Inc 20201104 0 6.76 7.01 6.75 6.9 10200 6.9 up up correct
ATEC.US Alphatec Holdings Inc 20201104 0 9.29 9.7 9 9.29 778500 9.29
ATER.US Aterian Inc 20201104 0 8.54 8.88 8.37 8.69 85800 8.69 up up correct
ATEX.US Anterix Inc 20201104 0 31.84 32.92 30.96 32.5 66034 32.5 up up correct
ATHA.US Athira Pharma Inc 20201104 0 19.99 29.71 19.99 24.69 1678600 24.69 up up correct
ATHE.US Alterity Therapeutics Limited 20201104 0 1.27 1.3 1.2 1.25 75609 1.25 down up incorrect
ATHX.US Athersys Inc 20201104 0 1.87 1.97 1.74 1.81 2295811 1.81 down down correct
ATIF.US ATIF Holdings Limited 20201104 0 0.785 0.785 0.69 0.7 1722600 0.7 down down correct
ATLC.US Atlanticus Holdings Corporation 20201104 0 13.05 13.45 13.05 13.05 2800 13.05
ATLO.US Ames National Corporation 20201104 0 19.49 19.51 18.79 18.79 3534 18.0037 down up incorrect
ATMH.US All Things Mobile Analytic Inc 20201104 0 0.2 0.22 0.2 0.2 6800 0.2
ATNF.US 180 Life Sciences Corp 20201104 0 7.22 7.2298 6.09 6.46 90861 6.46 down down correct
ATNI.US ATN International Inc 20201104 0 46.94 47.95 45.21 46.66 44075 45.9745 down down correct
ATNX.US Athenex Inc 20201104 0 11.64 12.4 11.64 12.16 704900 12.16 up up correct
ATOM.US Atomera Incorporated 20201104 0 8.79 9.12 8.65 8.99 139400 8.99 up up correct
ATOS.US Atossa Therapeutics Inc 20201104 0 1.6 1.6 1.52 1.54 60822 1.54 down down correct
ATRA.US Atara Biotherapeutics Inc 20201104 0 13.25 14.36 12.915 14.3 495653 14.3 up up correct
ATRC.US AtriCure Inc 20201104 0 36.83 37.75 35.58 36.65 494556 36.65 down down correct
ATRI.US Atrion Corporation 20201104 0 610.04 610.67 604.56 604.56 2344 596.3534 down down correct
ATRO.US Astronics Corporation 20201104 0 6.87 7.17 6.54 6.76 278397 6.76 down down correct
ATRS.US Antares Pharma Inc 20201104 0 2.97 3.1 2.93 3.01 1043900 3.01 up up correct
ATSG.US Air Transport Services Group Inc 20201104 0 28.14 28.73 27.84 27.95 395040 27.95 down down correct
ATVI.US Activision Blizzard Inc 20201104 0 78.93 80.02 77.67 79.37 8632891 78.9876 up up correct
ATXI.US Avenue Therapeutics Inc 20201104 0 3.06 3.23 2.96 3 161600 3 down up incorrect
ATXS.US Astria Therapeutics Inc 20201104 0 7.92 8.28 7.62 7.98 250650 7.98 up up correct
ATY.US AcuityAds Holdings Inc. Common Shares 20201104 0 3.753 4.037 3.753 4.037 19100 4.037 up up correct
AUB.US Atlantic Union Bankshares Corporation 20201104 0 26.28 26.43 24.59 24.67 188705 23.7735 down down correct
AUBAP.US Atlantic Union Bankshares Corporation 20201104 0 26.85 27.29 26.8 27 26100 24.978 up up correct
AUBN.US Auburn National Bancorporation Inc 20201104 0 37.6 37.7 37.6 37.69 724 36.4427 up up correct
AUDC.US AudioCodes Ltd 20201104 0 29.66 29.66 28.54 28.86 382725 28.5533 down down correct
AUID.US Ipsidy Inc. Common Stock 20201104 0 3.09 3.18 3 3.18 6143 3.18 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20201104 0 13.92 14.2907 13.7 13.85 1529226 13.85 down down correct
AUTL.US Autolus Therapeutics plc 20201104 0 11.41 12.17 11.084 11.94 54800 11.94 up up correct
AUTO.US AutoWeb Inc 20201104 0 3.27 3.88 3.22 3.71 621900 3.71 up up correct
AUVI.US Applied UV Inc 20201104 0 6.37 6.37 5.51 6.06 468600 6.06 down down correct
AVAV.US AeroVironment Inc 20201104 0 75.82 77.52 75.705 76.87 106139 76.87 up down incorrect
AVCO.US Avalon GloboCare Corp 20201104 0 1.2 1.2 1.12 1.15 95092 1.15 down down correct
AVCT.US American Virtual Cloud Technologies Inc 20201104 0 3.863 4.02 3.82 3.9 32400 3.9 up up correct
AVCTW.US AVCTW 20201104 0 0.2601 0.2602 0.2552 0.26 9781 0.26 down up incorrect
AVDL.US Avadel Pharmaceuticals plc 20201104 0 5.38 5.68 5.38 5.56 358382 5.56 up down incorrect
AVEO.US AVEO Pharmaceuticals Inc 20201104 0 5.7 5.97 5.65 5.79 234300 5.79 up up correct
AVGO.US Broadcom Inc 20201104 0 360.48 368.98 357.1401 364.63 2127661 351.1229 up down incorrect
AVGOP.US Broadcom Inc 20201104 0 1230.99 1237.27 1228.36 1229 46400 1151.3284 down down correct
AVGR.US Avinger Inc 20201104 0 0.24 0.245 0.23 0.234 1322951 0.234 down down correct
AVID.US Avid Technology Inc 20201104 0 9.39 9.81 9.37 9.54 492314 9.54 up up correct
AVIR.US Atea Pharmaceuticals Inc 20201104 0 28 31.8 27.5 31.03 861314 31.03 up down incorrect
AVNW.US Aviat Networks Inc 20201104 0 19.14 19.5 18.95 19.34 16163 9.67 up down incorrect
AVO.US Mission Produce Inc 20201104 0 12.74 13.35 12.69 13.1 280490 13.1 up up correct
AVRO.US AVROBIO Inc 20201104 0 15.65 16.9 15.12 16.66 163800 16.66 up up correct
AVT.US Avnet Inc 20201104 0 26.16 26.45 25.46 25.745 697275 24.986 down up incorrect
AVTX.US Avalo Therapeutics Inc 20201104 0 2.07 2.14 2.05 2.08 106700 2.08 up up correct
AVXL.US Anavex Life Sciences Corp 20201104 0 6.09 6.65 6.048 6.34 1752700 6.34 up down incorrect
AWH.US Aspira Women's Health Inc 20201104 0 3.92 4.37 3.92 4.2 849120 4.2 up up correct
AWRE.US Aware Inc 20201104 0 2.57 2.72 2.57 2.72 4500 2.72 up up correct
AXAS.US Abraxas Petroleum Corporation 20201104 0 1.6 1.6 1.48 1.56 270935 1.56 down down correct
AXDX.US Accelerate Diagnostics Inc 20201104 0 9.63 10.385 9.63 9.82 176913 9.82 up up correct
AXGN.US AxoGen Inc 20201104 0 13.26 13.72 13.2 13.6 325145 13.6 up up correct
AXLA.US Axcella Health Inc 20201104 0 4.64 4.85 4.51 4.81 80600 4.81 up up correct
AXNX.US Axonics Inc 20201104 0 49.73 51.5 48.05 51.5 654300 51.5 up up correct
AXON.US Axon Enterprise Inc 20201104 0 103.01 107.41 103 105.05 563799 105.05 up up correct
AXSM.US Axsome Therapeutics Inc 20201104 0 69.5 75.32 69.44 74.73 383186 74.73 up up correct
AXTI.US AXT Inc 20201104 0 5.76 6.01 5.59 5.69 424000 5.69 down down correct
AY.US Atlantica Sustainable Infrastructure plc 20201104 0 31.41 31.41 30.48 30.66 524508 28.9378 down down correct
AYLA.US Ayala Pharmaceuticals Inc 20201104 0 12.07 12.07 10.805 11.41 2600 11.41 down down correct
AYRO.US Ayro Inc 20201104 0 2.75 2.901 2.56 2.81 1607271 2.81 up up correct
AYTU.US Aytu Biopharma Inc 20201104 0 0.9711 1.02 0.97 1 286085 10 up up correct
AZN.US AstraZeneca PLC 20201104 0 53.95 55.37 53.91 55.04 7385766 53.5671 up up correct
AZPN.US Aspen Technology Inc 20201104 0 115.98 120.345 114.04 119.5 476013 119.5 up up correct
AZRX.US AzurRx BioPharma Inc 20201104 0 0.6922 0.723 0.69 0.7085 1663 7.085 up down incorrect
AZYO.US Aziyo Biologics Inc 20201104 0 12.02 12.35 11.4 11.9 32800 11.9 down down correct
BAND.US Bandwidth Inc 20201104 0 158.34 166.385 158.34 160.3 471500 160.3 up up correct
BANF.US BancFirst Corporation 20201104 0 45.65 45.97 43.03 43.14 70756 42.1959 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20201104 0 27.56 27.56 27.5 27.5 2018 25.7668 down down correct
BANR.US Banner Corporation 20201104 0 38.16 38.675 35.96 35.98 148703 34.8908 down up incorrect
BANX.US StoneCastle Financial Corp 20201104 0 18.9867 19.2276 18.9774 18.98 6715 17.6204 down down correct
BATRA.US The Liberty Braves Group 20201104 0 21.01 21.66 20.98 21.63 28400 21.63 up up correct
BATRK.US The Liberty Braves Group 20201104 0 21.13 21.73 20.65 21.48 98600 21.48 up up correct
BBBY.US Bed Bath & Beyond Inc 20201104 0 20.81 21.575 20.75 21.02 5993332 21.02 up up correct
BBCP.US Concrete Pumping Holdings Inc 20201104 0 3.55 3.58 3.5 3.54 13600 3.54 down down correct
BBGI.US Beasley Broadcast Group Inc 20201104 0 1.6 1.68 1.46 1.66 3768300 1.66 up down incorrect
BBI.US Brickell Biotech Inc 20201104 0 0.5 0.5 0.47 0.48 1614500 0.48 down down correct
BBIG.US Vinco Ventures Inc 20201104 0 1.67 1.69 1.57 1.64 56208 1.64 down down correct
BBIO.US BridgeBio Pharma Inc 20201104 0 39.84 41.6 39.41 40.02 629600 40.02 up down incorrect
BBQ.US BBQ Holdings Inc 20201104 0 4.12 4.55 4.12 4.55 4100 4.55 up down incorrect
BBSI.US Barrett Business Services Inc 20201104 0 65 66.15 63.69 65.9 122581 64.5585 up up correct
BCBP.US BCB Bancorp Inc 20201104 0 9.41 9.65 9.2601 9.64 27706 9.1004 up up correct
BCDA.US BioCardia Inc 20201104 0 2.1 2.1 1.94 2 68776 2 down down correct
BCEL.US Atreca Inc 20201104 0 13.45 13.9 13.2 13.41 175300 13.41 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20201104 0 10.77 11 10.27 10.57 563395 10.57 down down correct
BCML.US BayCom Corp 20201104 0 12.2 12.22 11.75 11.75 7800 11.75 down down correct
BCOR.US Blucora Inc 20201104 0 10.35 10.73 10.26 10.49 451845 10.49 up up correct
BCOV.US Brightcove Inc 20201104 0 12.84 13 12.5501 12.74 105545 12.74 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20201104 0 7.1109 7.1109 7.1109 7.1109 0 7.1109
BCPC.US Balchem Corporation 20201104 0 100.39 103.55 98.3216 100.07 65277 99.1689 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20201104 0 3.9 4.3 3.88 4.27 5932575 4.27 up up correct
BCTX.US BriaCell Therapeutics Corp 20201104 0 4.1 4.25 4.1 4.1 2361 4.1
BCYC.US Bicycle Therapeutics plc 20201104 0 18.78 20.255 18.33 18.77 43900 18.77 down down correct
BDREX.US BDREX 20201104 0 9.54 9.54 9.54 9.54 0 1.8571
BDRWX.US BDRWX 20201104 0 9.54 9.54 9.54 9.54 0 1.8429
BDSI.US BioDelivery Sciences International Inc 20201104 0 3.34 3.48 3.31 3.46 916964 3.46 up up correct
BDSX.US Biodesix Inc 20201104 0 13.97 14.59 12.87 13.33 410300 13.33 down up incorrect
BDTX.US Black Diamond Therapeutics Inc 20201104 0 32.57 33.38 31.1 31.73 268566 31.73 down down correct
BEAM.US Beam Therapeutics Inc 20201104 0 34.94 36.577 34.455 35.21 457000 35.21 up up correct
BECN.US Beacon Roofing Supply Inc 20201104 0 33.13 34.55 32.77 33.97 311142 33.97 up down incorrect
BEEM.US Beam Global 20201104 0 17.3 17.7884 16.3 17.4 323951 17.4 up up correct
BEEMW.US Beam Global 20201104 0 10.69 11.2975 10.2 10.95 54796 10.95 up up correct
BELFA.US Bel Fuse Inc 20201104 0 12.68 12.68 12.5 12.5 4458 12.298 down down correct
BELFB.US Bel Fuse Inc 20201104 0 12.47 12.605 12.2 12.39 34783 12.1577 down down correct
BFC.US Bank First Corporation 20201104 0 64.12 64.14 62.7 64.12 7180 62.8841
BFI.US BurgerFi International Inc 20201104 0 10.6 10.7499 10.6 10.6 57978 10.6
BFIIW.US BurgerFi International LLC 20201104 0 1.5299 1.57 1.43 1.49 205451 1.49 down down correct
BFIN.US BankFinancial Corporation 20201104 0 7.53 7.685 7.46 7.53 40346 7.1531
BFRA.US Biofrontera AG 20201104 0 6.5 6.7165 6.46 6.48 15975 6.48 down down correct
BFST.US Business First Bancshares Inc 20201104 0 17.37 17.37 16.18 16.35 11144 15.962 down down correct
BGCP.US BGC Partners Inc 20201104 0 2.82 3.035 2.79 2.94 2317668 2.9083 up up correct
BGFDX.US BGFDX 20201104 0 22.89 22.89 22.89 22.89 0 22.1792
BGFLX.US BGFLX 20201104 0 22.86 22.86 22.86 22.86 0 22.1193
BGFTX.US BGFTX 20201104 0 22.82 22.82 22.82 22.82 0 22.1453
BGFV.US Big 5 Sporting Goods Corporation 20201104 0 7.83 8.45 7.5 8 2364577 7.1756 up up correct
BGFVX.US BGFVX 20201104 0 23.83 23.83 23.83 23.83 0 23.1242
BGNE.US BeiGene Ltd 20201104 0 302.08 317.82 301.89 304.3 223000 304.3 up up correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20201104 0 0.793 0.8 0.791 0.791 128900 0.791 down down correct
BHF.US Brighthouse Financial Inc 20201104 0 31.98 32.3 31.03 31.32 1009900 31.32 down down correct
BHFAL.US Brighthouse Financial Inc 20201104 0 26.73 26.99 26.73 26.97 13698 25.0737 up up correct
BHFAO.US Brighthouse Financial Inc 20201104 0 27.29 27.6899 27.27 27.44 40227 25.4317 up up correct
BHFAP.US Brighthouse Financial Inc 20201104 0 26.52 27.12 26.52 27.01 12559 25.0491 up down incorrect
BHSEU.US Bull Horn Holdings Corp 20201104 0 9.865 9.943 9.8 9.86 29500 9.86 down down correct
BHTG.US BioHiTech Global Inc 20201104 0 1.14 1.17 1.12 1.16 73900 1.16 up up correct
BIDU.US Baidu Inc 20201104 0 137.84 143.77 135.79 140.31 4865621 140.31 up up correct
BIGC.US BigCommerce Holdings Inc 20201104 0 81.93 85 79.07 82.6 1234768 82.6 up up correct
BIIB.US Biogen Inc 20201104 0 253.2 363.92 251.745 355.63 14591500 355.63 up up correct
BILI.US Bilibili Inc 20201104 0 45.58 48.28 45.58 48.16 6741200 48.16 up up correct
BIMI.US BIMI International Medical Inc 20201104 0 1.69 1.73 1.66 1.68 172163 1.68 down up incorrect
BIOC.US Biocept Inc 20201104 0 4.49 4.54 4.4058 4.48 90549 4.48 down down correct
BIOL.US BIOLASE Inc 20201104 0 0.2681 0.2741 0.2601 0.263 753505 0.263 down down correct
BIOX.US Bioceres Crop Solutions Corp 20201104 0 5.62 5.62 5.4995 5.5 25272 5.5 down down correct
BITF.US Bitfarms Ltd. Common Stock 20201104 0 0.52 0.56 0.51 0.55 292136 0.55 up up correct
BIVI.US BioVie Inc 20201104 0 8.23 8.3598 8.02 8.205 8879 8.205 down down correct
BJRI.US BJ's Restaurants Inc 20201104 0 29.62 30.39 29.23 29.73 228457 29.73 up down incorrect
BKCC.US BlackRock Capital Investment Corporation 20201104 0 2.43 2.46 2.37 2.42 131123 2.1194 down down correct
BKEP.US Blueknight Energy Partners L.P 20201104 0 1.37 1.3984 1.34 1.34 1073926 1.269 down up incorrect
BKEPP.US Blueknight Energy Partners L.P 20201104 0 5.89 5.89 5.816 5.816 3394 5.31 down down correct
BKNG.US Booking Holdings Inc 20201104 0 1702.97 1751.83 1674.8 1713.3199 423200 1713.3199 up up correct
BKR.US Baker Hughes Company 20201104 0 15.74 16.05 15.24 15.66 7658394 15.0084 down up incorrect
BKSC.US Bank of South Carolina Corporation 20201104 0 16.55 16.9 16.525 16.55 3167 15.9171
BKYI.US BIO 20201104 0 0.4102 0.413 0.4005 0.4129 106369 3.3032 up up correct
BL.US BlackLine Inc 20201104 0 102.99 111.25 102.61 108.46 816100 108.46 up up correct
BLBD.US Blue Bird Corporation 20201104 0 12.12 12.2 11.5 11.5 73707 11.5 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20201104 0 2.5 2.5 2.5 2.5 0 2.5
BLCM.US Bellicum Pharmaceuticals Inc 20201104 0 3.13 3.39 2.94 2.94 113100 2.94 down down correct
BLCT.US BlueCity Holdings Limited 20201104 0 10.26 10.8 10.06 10.06 82300 10.06 down down correct
BLDE.US Blade Air Mobility Inc 20201104 0 9.95 9.95 9.95 9.95 700 9.95
BLDP.US Ballard Power Systems Inc 20201104 0 16.08 16.1 15.16 15.83 4782000 15.83 down down correct
BLFS.US BioLife Solutions Inc 20201104 0 31.13 32.715 30.57 31.99 256810 31.99 up down incorrect
BLI.US Berkeley Lights Inc 20201104 0 72.43 75.65 72.025 75.27 40200 75.27 up up correct
BLIN.US Bridgeline Digital Inc 20201104 0 2.01 2.14 2.01 2.06 36700 2.06 up up correct
BLKB.US Blackbaud Inc 20201104 0 48.86 49.8 47.55 47.6 340477 47.6 down down correct
BLMN.US Bloomin' Brands Inc 20201104 0 14.49 14.83 14.26 14.59 2568314 14.59 up up correct
BLNK.US Blink Charging Co 20201104 0 9.3495 9.3495 8.3071 8.93 3394388 8.93 down down correct
BLNKW.US BLNKW 20201104 0 5.5 5.5 4.38 4.9001 24008 4.9001 down down correct
BLPH.US Bellerophon Therapeutics Inc 20201104 0 8.58 8.95 8.0993 8.76 40089 8.76 up up correct
BLRX.US BioLineRx Ltd 20201104 0 2.77 2.8 2.54 2.68 7088700 2.68 down down correct
BLSA.US BCLS Acquisition Corp 20201104 0 10.36 10.7 10.35 10.58 5800 10.58 up up correct
BLU.US BELLUS Health Inc 20201104 0 2.39 2.45 2.33 2.33 389043 2.33 down up incorrect
BLUCX.US Bluestone Community Development Fund 20201104 0 10.1 10.1 10.1 10.1 0 9.8344
BLUE.US bluebird bio Inc 20201104 0 55.6424 59.2906 55.3175 58.5209 1165062 37.9022 up up correct
BMRA.US Biomerica Inc 20201104 0 5.73 5.93 5.66 5.85 91132 5.85 up up correct
BMRC.US Bank of Marin Bancorp 20201104 0 31.19 31.19 29.6 29.76 19950 28.772 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20201104 0 74.56 79.42 74.56 76.37 2352976 76.37 up up correct
BMTC.US Bryn Mawr Bank Corporation 20201104 0 27.3 27.56 26.41 26.64 132611 25.916 down up incorrect
BNFT.US Benefitfocus Inc 20201104 0 10.43 10.92 10.35 10.42 223133 10.42 down down correct
BNGO.US Bionano Genomics Inc 20201104 0 0.5 0.5079 0.4901 0.493 2958166 0.493 down up incorrect
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20201104 0 0.174 0.174 0.168 0.168 2920 0.168 down down correct
BNR.US Burning Rock Biotech Limited 20201104 0 26.8 29.42 26.8 28.41 98014 28.41 up up correct
BNSO.US Bonso Electronics International Inc 20201104 0 4.4147 4.4147 3.65 3.91 17752 3.91 down up incorrect
BNTC.US Benitec Biopharma Inc 20201104 0 2.73 3 2.6 2.86 83270 2.86 up down incorrect
BNTX.US BioNTech SE 20201104 0 86.51 91.129 86.51 90.69 1701500 90.69 up down incorrect
BOCH.US Bank of Commerce Holdings 20201104 0 8.71 8.73 7.56 7.76 90191 7.6117 down down correct
BOKF.US BOK Financial Corporation 20201104 0 60.88 61.08 57.48 57.6 215479 55.8658 down down correct
BOMN.US Boston Omaha Corporation 20201104 0 16.31 16.414 16 16.2 58300 16.2 down up incorrect
BOOM.US DMC Global Inc 20201104 0 36.05 36.185 34.28 35.23 149949 35.23 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20201104 0 2.5 2.56 2.5 2.56 1700 2.56 up up correct
BOTJ.US Bank of the James Financial Group Inc 20201104 0 10.3 10.35 10.3 10.35 1359 9.1936 up down incorrect
BOXL.US Boxlight Corporation 20201104 0 1.37 1.39 1.29 1.31 2430400 1.31 down down correct
BPMC.US Blueprint Medicines Corporation 20201104 0 97.96 104.755 97.96 101.24 539463 101.24 up up correct
BPOP.US Popular Inc 20201104 0 44.22 44.63 42.68 43.7 614257 42.3788 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20201104 0 25.77 26.15 25.77 26.15 2120 24.5242 up up correct
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20201104 0 26.78 26.78 26.62 26.63 2288 25.5098 down down correct
BPRN.US The Bank of Princeton 20201104 0 20.59 20.9 20 20.58 5937 20.0433 down up incorrect
BPTH.US Bio 20201104 0 3.4 3.48 3.16 3.27 236660 3.27 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20201104 0 14.33 14.78 14.19 14.58 1401200 13.8716 up down incorrect
BPYPN.US Brookfield Property Partners L.P 20201104 0 19.16 19.34 19.16 19.23 11900 17.8118 up up correct
BPYPO.US Brookfield Property Partners L.P 20201104 0 20.09 20.34 20.09 20.27 10000 18.7154 up up correct
BPYPP.US Brookfield Property Partners L.P 20201104 0 20.66 20.94 20.66 20.855 10500 19.2428 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20201104 0 0.8 0.81 0.79 0.81 478551 0.81 up up correct
BRID.US Bridgford Foods Corporation 20201104 0 18.5 18.5 18.23 18.23 500 18.23 down down correct
BRKL.US Brookline Bancorp Inc 20201104 0 9.96 9.96 9.51 9.6 683177 9.213 down down correct
BRKR.US Bruker Corporation 20201104 0 44.45 45.83 43.93 45.38 614297 45.2466 up up correct
BRKS.US Brooks Automation Inc 20201104 0 51.97 53.97 51.13 53.81 377353 53.5531 up down incorrect
BRLIU.US Brilliant Acquisition Corporation 20201104 0 10.15 10.15 10.15 10.15 0 10.15
BRLIW.US Brilliant Acquisition Corporation 20201104 0 0.2 0.23 0.2 0.23 27550 0.23 up up correct
BROG.US Brooge Energy Limited 20201104 0 8.76 8.76 8.63 8.705 2800 8.705 down down correct
BROGW.US Brooge Energy Limited 20201104 0 0.4 0.4 0.4 0.4 11400 0.4
BRP.US BRP Group Inc 20201104 0 26.9 28.89 26.9 28.51 95000 28.51 up up correct
BRQS.US Borqs Technologies Inc 20201104 0 0.96 1.025 0.924 0.9953 532598 0.9953 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20201104 0 0.0369 0.037 0.029 0.031 35725965 124 down down correct
BRY.US Berry Corporation 20201104 0 2.8 2.8 2.52 2.69 543467 2.6133 down up incorrect
BSBK.US Bogota Financial Corp 20201104 0 7.96 8 7.838 7.98 11900 7.98 up up correct
BSET.US Bassett Furniture Industries Incorporated 20201104 0 14.97 15.5 14.4669 14.68 45826 14.0403 down up incorrect
BSFC.US Blue Star Foods Corp. Common Stock 20201104 0 2.05 2.05 2.05 2.05 0 2.05
BSGM.US BioSig Technologies Inc 20201104 0 3.14 3.3 3.03 3.11 298100 3.11 down down correct
BSQR.US BSQUARE Corporation 20201104 0 1.15 1.16 1.1 1.16 49800 1.16 up up correct
BSRR.US Sierra Bancorp 20201104 0 20.35 20.69 19.0701 19.18 90685 18.5201 down down correct
BSVN.US Bank7 Corp 20201104 0 9.33 9.61 9.08 9.38 59878 9.0933 up up correct
BSY.US Bentley Systems Incorporated 20201104 0 35.99 36.06 34.24 35.41 135085 35.2985 down down correct
BTAI.US BioXcel Therapeutics Inc 20201104 0 50.7 54.5 50.7 54.35 587200 54.35 up up correct
BTAQ.US Burgundy Technology Acquisition Corporation 20201104 0 9.74 9.74 9.74 9.74 200 9.74
BTAQU.US Burgundy Technology Acquisition Corporation 20201104 0 10.05 10.05 9.97 9.97 1200 9.97 down down correct
BTAQW.US Burgundy Technology Acquisition Corporation 20201104 0 0.68 0.68 0.68 0.68 500 0.68
BTB.US Bit Brother Limited 20201104 0 1.65 1.68 1.6 1.67 255900 1.67 up up correct
BTBT.US Bit Digital Inc 20201104 0 4.08 4.34 3.85 4.21 339784 4.21 up up correct
BTCS.US BTCS Inc. Common Stock 20201104 0 0.1803 0.199 0.1803 0.188 41145 1.88 up up correct
BTCY.US Biotricity Inc. Common Stock 20201104 0 0.865 0.865 0.752 0.788 49000 0.788 down down correct
BTRS.US BTRS Holdings Inc 20201104 0 11.35 12 11.05 12 1062323 12 up down incorrect
BTRSW.US BTRS Holdings Inc 20201104 0 2.25 2.5 2.2319 2.47 431841 2.47 up down incorrect
BTWNU.US Bridgetown Holdings Limited 20201104 0 10.0799 10.1 10.05 10.09 26037 10.09 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20201104 0 1.86 1.9898 1.84 1.93 258905 3.86 up up correct
BUSE.US First Busey Corporation 20201104 0 18.36 18.36 17.11 17.25 120518 16.6141 down down correct
BVXV.US BiondVax Pharmaceuticals Ltd 20201104 0 2.87 3.04 2.75 2.78 489700 2.78 down down correct
BWAY.US BrainsWay Ltd 20201104 0 5.84 5.925 5.8 5.8 3700 5.8 down down correct
BWB.US Bridgewater Bancshares Inc 20201104 0 10.94 10.94 10.41 10.42 26800 10.42 down down correct
BWEN.US Broadwind Inc 20201104 0 3.75 3.98 3.35 3.4 516900 3.4 down down correct
BWFG.US Bankwell Financial Group Inc 20201104 0 16.56 17.3215 15.35 15.51 12113 15.0277 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20201104 0 29.1 29.96 29.04 29.24 26000 27.5056 up up correct
BXRX.US Baudax Bio Inc 20201104 0 1.1 1.2 1.1 1.15 430679 1.15 up down incorrect
BYFC.US Broadway Financial Corporation 20201104 0 1.68 1.68 1.5985 1.62 225057 1.62 down down correct
BYND.US Beyond Meat Inc 20201104 0 150.1 153.1098 148.21 149.29 1673405 149.29 down down correct
BYRN.US Byrna Technologies Inc 20201104 0 14.9 15 14.2 14.799 22323 14.799 down down correct
BYSI.US BeyondSpring Inc 20201104 0 14.44 15.5 14.44 15.37 95600 15.37 up up correct
BZUN.US Baozun Inc 20201104 0 37.46 38.74 37.46 37.91 707598 37.91 up up correct
CAAS.US China Automotive Systems Inc 20201104 0 2.99 3.13 2.92 2.975 14491 2.975 down up incorrect
CABA.US Cabaletta Bio Inc 20201104 0 12.43 12.79 11.731 12.14 49800 12.14 down down correct
CAC.US Camden National Corporation 20201104 0 33.12 33.12 31.07 31.54 57475 30.5607 down up incorrect
CACC.US Credit Acceptance Corporation 20201104 0 302.47 317.445 288.55 305.57 350175 305.57 up up correct
CADCX.US CADCX 20201104 0 23.92 23.92 23.92 23.92 0 22.6317
CADE.US PA 20201104 0 26.1 26.4 26.09 26.3 7559 24.9785 up up correct
CADEX.US CADEX 20201104 0 23.98 23.98 23.98 23.98 0 22.7992
CADFX.US CION Ares Diversified Credit Fund W 20201104 0 24.16 24.16 24.16 24.16 0 22.8729
CADSX.US CADSX 20201104 0 24.08 24.08 24.08 24.08 0 22.791
CADUX.US CADUX 20201104 0 24.12 24.12 24.12 24.12 0 22.8329
CADWX.US CADWX 20201104 0 24.03 24.03 24.03 24.03 0 22.7419
CAKE.US The Cheesecake Factory Incorporated 20201104 0 30.56 31.89 30.38 31.33 649363 31.33 up up correct
CALA.US Calithera Biosciences Inc 20201104 0 3.55 3.762 3.55 3.75 345000 3.75 up up correct
CALB.US California BanCorp 20201104 0 13.13 13.43 13.13 13.43 7800 13.43 up up correct
CALM.US Cal 20201104 0 37.74 38.67 37.59 38.18 254878 38.1456 up up correct
CALT.US Calliditas Therapeutics AB (publ) 20201104 0 24.98 26.05 24.95 25.7 21000 25.7 up up correct
CAMP.US CalAmp Corp 20201104 0 7.51 7.64 7.38 7.51 215596 7.51
CAMT.US Camtek Ltd 20201104 0 18.5 19.97 18.41 19.8 290600 19.8 up down incorrect
CAN.US Canaan Inc 20201104 0 2.18 2.22 2.05 2.13 2064100 2.13 down down correct
CAPR.US Capricor Therapeutics Inc 20201104 0 4.2 4.28 4.07 4.12 235557 4.12 down up incorrect
CAR.US Avis Budget Group Inc 20201104 0 30.4 30.9 28.2 28.37 4567502 28.37 down down correct
CARA.US Cara Therapeutics Inc 20201104 0 13.26 14.21 13.2 13.96 351317 13.96 up up correct
CARE.US Carter Bankshares Inc 20201104 0 7.29 7.31 6.95 6.96 22500 6.96 down down correct
CARG.US CarGurus Inc 20201104 0 21.32 22.24 21.27 21.58 1346600 21.58 up up correct
CARV.US Carver Bancorp Inc 20201104 0 6.87 6.92 6.55 6.63 289400 6.63 down down correct
CASA.US Casa Systems Inc 20201104 0 4.28 4.48 4.28 4.35 182900 4.35 up up correct
CASH.US Meta Financial Group Inc 20201104 0 28.73 29.525 27.93 29.29 232630 29.1344 up up correct
CASI.US CASI Pharmaceuticals Inc 20201104 0 2.01 2.08 1.9 1.92 414100 1.92 down up incorrect
CASS.US Cass Information Systems Inc 20201104 0 43.22 44.55 39.02 39.67 55322 38.4531 down down correct
CASY.US Casey's General Stores Inc 20201104 0 174.81 176.7918 171.5 172.38 156334 171.2037 down down correct
CATB.US Catabasis Pharmaceuticals Inc 20201104 0 1.32 1.38 1.27 1.33 1503911 7.98 up up correct
CATC.US Cambridge Bancorp 20201104 0 63.87 63.9 61.74 63.9 6165 62.1431 up up correct
CATY.US Cathay General Bancorp 20201104 0 24.68 25.1 23.11 23.16 532125 22.3928 down down correct
CBAN.US Colony Bankcorp Inc 20201104 0 12.56 12.855 12.45 12.62 3284 12.3082 up down incorrect
CBAT.US CBAK Energy Technology Inc 20201104 0 2.73 2.9998 2.56 2.88 1723231 2.88 up up correct
CBAY.US CymaBay Therapeutics Inc 20201104 0 8.44 8.76 8.11 8.23 834390 8.23 down down correct
CBFV.US CB Financial Services Inc 20201104 0 21.09 21.3621 19.55 19.88 5716 18.8233 down down correct
CBIO.US Catalyst Biosciences Inc 20201104 0 5.41 5.67 5.28 5.56 90648 5.56 up up correct
CBLI.US Cleveland BioLabs Inc 20201104 0 2.88 3.0747 2.88 2.97 324363 2.97 up down incorrect
CBNK.US Capital Bancorp Inc 20201104 0 11.08 11.25 10.71 10.86 17057 10.8163 down up incorrect
CBOE.US Cboe Global Markets Inc 20201104 0 85.94 88.44 85.94 87 1048895 85.5829 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20201104 0 114.5 116.61 112.27 114.49 350935 112.6012 down up incorrect
CBSH.US Commerce Bancshares Inc 20201104 0 64.17 64.17 61.37 61.42 377519 54.6738 down up incorrect
CBTX.US CBTX Inc 20201104 0 19.45 19.45 18.35 18.37 18079 18.0482 down down correct
CCAC.US WT 20201104 0 1.02 1.1 1.02 1.07 3853 1.07 up up correct
CCAP.US Crescent Capital BDC Inc 20201104 0 13.375 13.7 13.375 13.65 13100 12.3924 up up correct
CCB.US Coastal Financial Corporation 20201104 0 16.75 18.99 16.28 17.3 46000 17.3 up up correct
CCBG.US Capital City Bank Group Inc 20201104 0 22.05 22.05 20.65 20.65 13557 20.0347 down down correct
CCCC.US C4 Therapeutics Inc 20201104 0 26.23 27.08 25.6 25.74 1101900 25.74 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20201104 0 23.4 23.91 23.4 23.75 55948 21.7976 up up correct
CCEL.US Cryo 20201104 0 6.99 6.99 6.8 6.8 2300 6.8 down down correct
CCEP.US Coca 20201104 0 35.91 36.16 34.86 34.97 2577976 33.0855 down up incorrect
CCLFX.US CCLFX 20201104 0 10.47 10.47 10.47 10.47 0 9.4848
CCLP.US CSI Compressco LP 20201104 0 0.7651 0.8 0.76 0.7601 28016 0.7449 down down correct
CCMP.US CMC Materials Inc 20201104 0 153.53 158.28 152.61 157.22 143683 154.8707 up up correct
CCNC.US Code Chain New Continent Limited 20201104 0 1.74 1.98 1.74 1.89 123755 1.89 up up correct
CCNE.US CNB Financial Corporation 20201104 0 18.7 18.7 17.89 18.02 48701 17.3837 down down correct
CCNEP.US CNB Financial Corporation 20201104 0 25.3 25.3 25.3 25.3 100 23.2703
CCOI.US Cogent Communications Holdings Inc 20201104 0 57.75 58.705 56.9 57.29 343916 54.1183 down down correct
CCRN.US Cross Country Healthcare Inc 20201104 0 8.07 8.22 7.51 7.85 330544 7.85 down down correct
CCXI.US ChemoCentryx Inc 20201104 0 48.61 53.4 48.61 53.08 865300 53.08 up up correct
CD.US Chindata Group Holdings Limited 20201104 0 13.9 14.85 13.9 14.85 347824 14.85 up up correct
CDAK.US Codiak BioSciences Inc 20201104 0 8.56 9.5 8.56 9.32 91800 9.32 up up correct
CDEV.US Centennial Resource Development Inc 20201104 0 0.658 0.66 0.622 0.629 1950500 0.629 down down correct
CDK.US CDK Global Inc 20201104 0 46.33 47.62 45.68 46.08 908685 45.3229 down down correct
CDLX.US Cardlytics Inc 20201104 0 76.67 85 73.73 83.62 778500 83.62 up up correct
CDMO.US Avid Bioservices Inc 20201104 0 7.95 8.2 7.84 8 477300 8 up up correct
CDNA.US CareDx Inc 20201104 0 49.44 53.36 49.44 52.37 606032 52.37 up up correct
CDNS.US Cadence Design Systems Inc 20201104 0 117.67 121.4 115.8 120.99 2250676 120.99 up up correct
CDTX.US Cidara Therapeutics Inc 20201104 0 2.58 2.58 2.4 2.48 138500 2.48 down down correct
CDW.US CDW Corporation 20201104 0 132.15 135.95 130.09 133.85 993776 132.1782 up up correct
CDXC.US ChromaDex Corporation 20201104 0 4.7 4.92 4.61 4.78 288513 4.78 up down incorrect
CDXS.US Codexis Inc 20201104 0 13.45 14.25 13.43 14.17 279100 14.17 up up correct
CDZI.US Cadiz Inc 20201104 0 9.52 9.665 9.47 9.53 71498 9.53 up up correct
CECE.US CECO Environmental Corp 20201104 0 6.52 6.606 6.03 6.21 126393 6.21 down down correct
CEDAX.US CEDAX 20201104 0 24.1 24.1 24.1 24.1 0 23.7067
CEDIX.US Destra International & Event 20201104 0 24.1 24.1 24.1 24.1 0 23.2328
CEDLX.US CEDLX 20201104 0 24.09 24.09 24.09 24.09 0 23.7262
CEDTX.US CEDTX 20201104 0 24.07 24.07 24.07 24.07 0 23.7305
CELC.US Celcuity Inc 20201104 0 5.5 5.7 5.5 5.52 3900 5.52 up up correct
CELH.US Celsius Holdings Inc 20201104 0 22.2 24.1927 22.2 23.49 982418 23.49 up up correct
CELU.US Celularity Inc 20201104 0 10.3 10.39 10.17 10.18 72600 10.18 down down correct
CEMI.US Chembio Diagnostics Inc 20201104 0 4.5 4.74 4.5 4.61 1070800 4.61 up down incorrect
CENT.US Central Garden & Pet Company 20201104 0 40.08 40.95 39.79 39.97 31900 39.97 down down correct
CENTA.US Central Garden & Pet Company 20201104 0 36.23 37.14 35.91 36.11 89842 36.11 down down correct
CENX.US Century Aluminum Company 20201104 0 7.12 7.18 6.73 6.76 1132006 6.76 down down correct
CERC.US Cerecor Inc 20201104 0 2.07 2.14 2.05 2.08 106744 2.08 up up correct
CERE.US Cerevel Therapeutics Holdings Inc 20201104 0 10.15 10.37 10.03 10.18 103741 10.18 up up correct
CERN.US Cerner Corporation 20201104 0 74.89 75.22 71.91 72.1 2146791 71.0539 down down correct
CERS.US Cerus Corporation 20201104 0 5.61 5.815 5.61 5.65 1625895 5.65 up down incorrect
CETX.US Cemtrex Inc 20201104 0 1.087 1.1 1.02 1.06 1815065 1.06 down up incorrect
CETXP.US Cemtrex Inc 20201104 0 2.0101 2.36 2 2.36 3967 2.1406 up up correct
CETXW.US Cemtrex Inc. Series 1 Warrant 20201104 0 0.0576 0.069 0.0531 0.069 46332 0.069 up down incorrect
CEVA.US CEVA Inc 20201104 0 41.21 42.6 40.835 42.48 85540 42.48 up down incorrect
CFB.US CrossFirst Bankshares Inc 20201104 0 8.7 8.9 8.35 8.4 75400 8.4 down down correct
CFBK.US CF Bankshares Inc 20201104 0 13.8 14.205 13.75 13.75 16044 13.6562 down down correct
CFFI.US C&F Financial Corporation 20201104 0 32.03 32.03 31.3 31.3 2207 30.0374 down down correct
CFFN.US Capitol Federal Financial Inc 20201104 0 11.27 11.33 10.95 11.16 929365 10.4549 down down correct
CFMS.US Conformis Inc 20201104 0 0.65 0.686 0.622 0.65 373200 0.65
CFRX.US ContraFect Corporation 20201104 0 5.21 5.364 5.14 5.29 51700 5.29 up up correct
CG.US The Carlyle Group Inc 20201104 0 25.36 26.73 25.36 26.47 1686627 25.6635 up up correct
CGBD.US TCG BDC Inc 20201104 0 8.38 8.53 8.07 8.47 238479 7.5451 up up correct
CGC.US Canopy Growth Corporation 20201104 0 19.15 19.57 18.32 19 16035200 19 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20201104 0 23.11 23.11 23.11 23.11 0 22.05
CGEN.US Compugen Ltd 20201104 0 13.37 13.92 13.31 13.61 1043131 13.61 up up correct
CGNX.US Cognex Corporation 20201104 0 70.12 73.61 70.12 72.65 1490488 70.4722 up up correct
CGO.US Calamos Global Total Return Fund 20201104 0 12.04 12.36 12.04 12.28 25031 11.22 up up correct
CGRN.US Capstone Green Energy Corporation 20201104 0 5.12 5.13 4.65 4.68 108428 4.68 down up incorrect
CHCI.US Comstock Holding Companies Inc 20201104 0 2.46 2.6079 2.46 2.51 53539 2.51 up down incorrect
CHCO.US City Holding Company 20201104 0 61.32 61.87 58.01 58.09 46969 56.3251 down down correct
CHDN.US Churchill Downs Incorporated 20201104 0 160.3 167.57 160.3 165.29 180739 164.2141 up up correct
CHEF.US The Chefs' Warehouse Inc 20201104 0 13.6 13.6 12.91 13.02 513904 13.02 down down correct
CHEK.US Check 20201104 0 0.27 0.278 0.243 0.264 4591260 0.264 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20201104 0 11.24 11.46 11.24 11.33 247747 10.3794 up up correct
CHKP.US Check Point Software Technologies Ltd 20201104 0 121.31 121.68 118.56 119.4 1057571 119.4 down up incorrect
CHMG.US Chemung Financial Corporation 20201104 0 36.04 36.04 34.56 35.76 8033 34.5505 down down correct
CHNG.US Change Healthcare Inc 20201104 0 14.76 15.4 14.59 15.24 3166400 15.24 up up correct
CHNGU.US Change Healthcare Inc 20201104 0 53.59 55.27 53.59 55.15 5700 52.336 up up correct
CHNR.US China Natural Resources Inc 20201104 0 1.2 1.24 1.14 1.24 127908 1.24 up up correct
CHPM.US CHP Merger Corp 20201104 0 10.03 10.08 10 10 3400 10 down down correct
CHPMU.US CHP Merger Corp 20201104 0 10.52 10.52 10.52 10.52 0 10.52
CHPMW.US CHP Merger Corp 20201104 0 1.05 1.14 0.996 1.035 2105 1.035 down down correct
CHRS.US Coherus BioSciences Inc 20201104 0 17.07 18.48 17.07 18.05 1236101 18.05 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20201104 0 89.13 90.76 88.01 88.11 1173363 85.7128 down down correct
CHSCL.US CHS Inc 20201104 0 28.36 28.87 28.36 28.87 38238 26.6404 up up correct
CHSCM.US CHS Inc 20201104 0 26.88 27.5 26.88 27.47 29797 25.4694 up down incorrect
CHSCN.US CHS Inc 20201104 0 27.66 28.09 27.66 28.09 21659 25.9466 up up correct
CHSCO.US CHS Inc 20201104 0 28.12 28.44 28.1 28.44 16526 26.0938 up up correct
CHSCP.US CHS Inc 20201104 0 29.19 29.45 29.19 29.44 15754 27.1195 up up correct
CHTR.US Charter Communications Inc 20201104 0 610.9 645.7 608.27 634.47 1940441 634.47 up up correct
CHUY.US Chuy's Holdings Inc 20201104 0 20.64 21.475 20.54 20.9 133083 20.9 up up correct
CHW.US Calamos Global Dynamic Income Fund 20201104 0 8.12 8.36 8.07 8.23 138154 7.4731 up up correct
CHX.US ChampionX Corporation 20201104 0 8.95 9.19 8.56 8.93 1637100 8.93 down up incorrect
CHY.US Calamos Convertible and High Income Fund 20201104 0 11.94 12.18 11.9243 12.07 244960 11.0546 up up correct
CIDM.US Cinedigm Corp 20201104 0 0.4711 0.476 0.4502 0.4609 1094130 0.4609 down down correct
CIGI.US Colliers International Group Inc 20201104 0 72.21 74.37 71.93 74.21 25705 74.1363 up up correct
CIH.US China Index Holdings Limited 20201104 0 1.33 1.49 1.33 1.37 162200 1.37 up up correct
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20201104 0 0.0072 0.0072 0.0072 0.0072 0 0.0072
CINF.US Cincinnati Financial Corporation 20201104 0 71.87 73.72 71.21 72.29 775766 70.1966 up up correct
CIVB.US Civista Bancshares Inc 20201104 0 15.16 15.19 14.49 14.59 23315 14.259 down down correct
CIZN.US Citizens Holding Company 20201104 0 21.63 22.3 21.4 21.42 7755 20.1441 down down correct
CJJD.US China Jo 20201104 0 0.9 0.9299 0.9 0.92 156563 0.92 up up correct
CKPT.US Checkpoint Therapeutics Inc 20201104 0 2.44 2.49 2.31 2.34 264500 2.34 down down correct
CLAR.US Clarus Corporation 20201104 0 16.28 16.37 15.85 16.24 109822 16.1433 down down correct
CLBK.US Columbia Financial Inc 20201104 0 12.87 12.92 12.56 12.79 175300 12.79 down down correct
CLBS.US Caladrius Biosciences Inc 20201104 0 1.6 1.61 1.52 1.59 73293 1.59 down down correct
CLDB.US Cortland Bancorp 20201104 0 14.75 14.75 14.58 14.58 2045 14.1546 down down correct
CLDX.US Celldex Therapeutics Inc 20201104 0 16.33 18.1 16.0991 17.78 648824 17.78 up up correct
CLEU.US China Liberal Education Holdings Limited 20201104 0 5.581 5.67 5.396 5.65 3600 5.65 up up correct
CLFD.US Clearfield Inc 20201104 0 21.72 22.08 21.1495 21.65 84230 21.65 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20201104 0 6.75 6.75 6.61 6.61 5500 6.61 down down correct
CLIR.US ClearSign Technologies Corporation 20201104 0 2.3647 2.3934 2.3296 2.369 12093 2.369 up up correct
CLLS.US Cellectis S.A 20201104 0 16.45 16.9399 16.06 16.5 204685 16.5 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20201104 0 3.56 3.64 3.5108 3.6 32981 3.6 up up correct
CLNE.US Clean Energy Fuels Corp 20201104 0 2.49 2.5 2.41 2.45 870233 2.45 down down correct
CLNN.US Clene Inc 20201104 0 10.75 10.75 10.75 10.75 400 10.75
CLOV.US Clover Health Investments Corp 20201104 0 9.97 10.11 9.97 10.06 998855 10.06 up up correct
CLPS.US CLPS Incorporation 20201104 0 3.07 3.15 2.98 2.99 45751 2.99 down down correct
CLPT.US ClearPoint Neuro Inc 20201104 0 6.57 6.74 6.45 6.56 53100 6.56 down up incorrect
CLRB.US Cellectar Biosciences Inc 20201104 0 1.15 1.16 1.13 1.145 157845 1.145 down down correct
CLRO.US ClearOne Inc 20201104 0 1.75 1.8 1.7 1.77 39600 1.77 up down incorrect
CLSD.US Clearside Biomedical Inc 20201104 0 1.36 1.41 1.35 1.39 51000 1.39 up up correct
CLSK.US CleanSpark Inc 20201104 0 8.72 8.9 8.02 8.62 972668 8.62 down down correct
CLSN.US Celsion Corporation 20201104 0 0.4784 0.509 0.4686 0.495 204306 0.495 up down incorrect
CLVS.US Clovis Oncology Inc 20201104 0 5.19 5.69 5.14 5.67 5414263 5.67 up up correct
CLWT.US Euro Tech Holdings Company Limited 20201104 0 1.629 1.68 1.629 1.6705 15168 1.5816 up up correct
CLXT.US Calyxt Inc 20201104 0 3.42 3.495 3.345 3.42 101500 3.42
CMBM.US Cambium Networks Corporation 20201104 0 21.04 22.26 20.03 22.08 222700 22.08 up up correct
CMCO.US Columbus McKinnon Corporation 20201104 0 35.2 35.26 33.5 33.79 95048 33.5601 down up incorrect
CMCSA.US Comcast Corporation 20201104 0 44.27 44.61 43.4 43.7 23064109 42.9274 down up incorrect
CMCT.US CIM Commercial Trust Corporation 20201104 0 8.15 8.17 7.95 8 22914 7.6737 down down correct
CME.US CME Group Inc 20201104 0 154.368 156.283 150.32 150.5 2485987 143.1883 down up incorrect
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20201104 0 11.85 12.41 11.8 12.34 1000700 12.34 up up correct
CMII.US CM Life Sciences II Inc 20201104 0 0.03 0.03 0.03 0.03 0 0.03
CMLS.US Cumulus Media Inc 20201104 0 5.12 5.495 5.06 5.17 50400 5.17 up up correct
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20201104 0 0.11 0.11 0.11 0.11 0 0.11
CMMB.US Chemomab Therapeutics Ltd 20201104 0 19.36 20.1584 19.36 19.84 1271 19.84 up down incorrect
CMPI.US Checkmate Pharmaceuticals Inc 20201104 0 12.02 12.175 10.35 10.57 28100 10.57 down up incorrect
CMPR.US Cimpress plc 20201104 0 81.38 83.34 81.02 82.41 56952 82.41 up down incorrect
CMPS.US COMPASS Pathways plc 20201104 0 34.89 37.4999 34.01 35.94 702369 35.94 up up correct
CMRX.US Chimerix Inc 20201104 0 2.76 3.15 2.73 3.06 500633 3.06 up up correct
CMTL.US Comtech Telecommunications Corp 20201104 0 15.36 15.55 14.86 15.19 130509 14.9273 down down correct
CNBKA.US Century Bancorp Inc 20201104 0 73.64 73.64 70.2 70.2 5424 69.7033 down down correct
CNCE.US Concert Pharmaceuticals Inc 20201104 0 9.95 10.88 9.72 10.69 146400 10.69 up up correct
CNDT.US Conduent Incorporated 20201104 0 3.73 3.875 3.57 3.74 2020900 3.74 up up correct
CNET.US ZW Data Action Technologies Inc 20201104 0 1.43 1.505 1.41 1.43 388635 1.43
CNFR.US Conifer Holdings Inc 20201104 0 2.73 2.73 2.73 2.73 0 2.73
CNNB.US Cincinnati Bancorp Inc 20201104 0 9.6 9.6 9.52 9.52 2500 9.52 down down correct
CNOB.US ConnectOne Bancorp Inc 20201104 0 15.93 15.93 14.6 14.69 272677 14.3892 down down correct
CNRLX.US CNRLX 20201104 0 11.55 11.55 11.55 11.55 0 11.55
CNROX.US CNROX 20201104 0 9.47 9.47 9.47 9.47 0 8.4913
CNSL.US Consolidated Communications Holdings Inc 20201104 0 4.65 4.79 4.57 4.67 330799 4.67 up up correct
CNSP.US CNS Pharmaceuticals Inc 20201104 0 1.7 1.85 1.62 1.82 81100 1.82 up up correct
CNTG.US Centogene N.V 20201104 0 11.24 11.71 11.2 11.62 71300 11.62 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20201104 0 246 246 212 226 1100 226 down down correct
CNTY.US Century Casinos Inc 20201104 0 4.95 5.1866 4.88 4.93 240631 4.93 down down correct
CNXN.US PC Connection Inc 20201104 0 47.29 48.13 46.925 47.74 31794 46.49 up up correct
COCP.US Cocrystal Pharma Inc 20201104 0 0.7979 0.8497 0.7968 0.8391 283192 0.8391 up up correct
CODA.US Coda Octopus Group Inc 20201104 0 5.25 5.43 5.23 5.3 11007 5.3 up up correct
CODX.US Co 20201104 0 14 14.56 13.91 14.22 694360 14.22 up down incorrect
COFS.US ChoiceOne Financial Services Inc 20201104 0 29.71 29.71 29.04 29.5 2855 28.2538 down down correct
COGT.US Cogent Biosciences Inc 20201104 0 2.72 2.85 2.5 2.63 892691 10.52 down down correct
COHR.US Coherent Inc 20201104 0 124.99 128.18 122.3 127.27 88594 127.27 up up correct
COHU.US Cohu Inc 20201104 0 22.78 23.46 22.46 23.23 271335 23.23 up up correct
COKE.US Coca 20201104 0 240.01 244.37 229.8 232.21 30296 231.511 down down correct
COLB.US Columbia Banking System Inc 20201104 0 29.9 30.4 28.25 28.32 301666 27.2556 down down correct
COLL.US Collegium Pharmaceutical Inc 20201104 0 18.82 19.31 18.58 19.22 201531 19.22 up up correct
COLM.US Columbia Sportswear Company 20201104 0 79.35 80.74 77.82 79.02 341863 78.2338 down down correct
COMM.US CommScope Holding Company Inc 20201104 0 9.63 9.825 9.31 9.67 2872868 9.5968 up up correct
COMS.US COMSovereign Holding Corp 20201104 0 2.26 2.34 2.25 2.34 5052 7.02 up up correct
CONE.US CyrusOne Inc 20201104 0 72.27 76.29 71.62 73.28 1498084 71.2324 up up correct
CONN.US Conn's Inc 20201104 0 9.74 9.87 9.4722 9.69 164233 9.69 down down correct
CONXU.US CONX Corp 20201104 0 9.91 9.96 9.91 9.94 224800 9.94 up up correct
COOP.US Mr. Cooper Group Inc 20201104 0 21.78 23.04 21.78 22.82 761700 22.82 up down incorrect
CORE.US Core 20201104 0 29.04 29.73 28.62 29.4 167083 29.0244 up up correct
CORT.US Corcept Therapeutics Incorporated 20201104 0 16.74 18.43 16.67 18.18 1092575 18.18 up up correct
COST.US Costco Wholesale Corporation 20201104 0 374.02 381.635 374 376.17 2450234 363.7922 up down incorrect
COUP.US Coupa Software Incorporated 20201104 0 269.42 283.15 264.04 276.13 1544381 276.13 up up correct
COWN.US Cowen Inc 20201104 0 21.67 22.73 21.1833 22.32 516973 22.0182 up down incorrect
COWNL.US Cowen Group Inc 20201104 0 27.4364 27.51 27.4037 27.48 11119 25.1321 up up correct
CPHC.US Canterbury Park Holding Corporation 20201104 0 12.19 12.19 12.19 12.19 0 12.19
CPIX.US Cumberland Pharmaceuticals Inc 20201104 0 2.95 2.97 2.95 2.97 6400 2.97 up up correct
CPLP.US Capital Product Partners L.P 20201104 0 7.25 7.4 7 7.2 73545 6.9561 down up incorrect
CPRDX.US CPRDX 20201104 0 9.9 9.9 9.9 9.9 0 9.3835
CPREX.US CPREX 20201104 0 9.9 9.9 9.9 9.9 0 9.3631
CPRSX.US CPRSX 20201104 0 9.9 9.9 9.9 9.9 0 9.4494
CPRT.US Copart Inc 20201104 0 119.39 122.93 117.61 121.34 1105513 121.34 up up correct
CPRTX.US CPRTX 20201104 0 9.89 9.89 9.89 9.89 0 9.4345
CPRX.US Catalyst Pharmaceuticals Inc 20201104 0 3.12 3.42 3.1 3.41 3052917 3.41 up down incorrect
CPSH.US CPS Technologies Corporation 20201104 0 1.44 1.48 1.42 1.42 50412 1.42 down down correct
CPSI.US Computer Programs and Systems Inc 20201104 0 27.7 28.02 27.61 27.75 82700 27.75 up up correct
CPSS.US Consumer Portfolio Services Inc 20201104 0 3.81 3.94 3.81 3.88 53100 3.88 up down incorrect
CPTAG.US Capitala Finance Corp 20201104 0 22.6 22.7188 22.25 22.29 5207 20.7285 down down correct
CPTAL.US Capitala Finance Corp 20201104 0 22.17 22.5031 22.03 22.25 36224 20.6155 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20201104 0 14.51 15.45 14.51 15.04 131900 13.6842 up up correct
CRAI.US CRA International Inc 20201104 0 43.46 43.85 41.74 42.1 11930 41.3192 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20201104 0 1.08 1.12 1.04 1.11 3393700 1.11 up up correct
CRDF.US Cardiff Oncology Inc 20201104 0 16.49 18.31 16.26 16.39 1064135 16.39 down down correct
CRDFX.US CRDFX 20201104 0 23.11 23.11 23.11 23.11 0 22.0512
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20201104 0 23.11 23.11 23.11 23.11 0 21.6906
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20201104 0 2.93 2.99 2.87 2.87 50684 2.87 down down correct
CRDLX.US CRDLX 20201104 0 23.1 23.1 23.1 23.1 0 22.0417
CRDTX.US Griffin Inst Access Credit Fund CL A 20201104 0 23.11 23.11 23.11 23.11 0 22.0508
CREDX.US CREDX 20201104 0 10.1 10.1 10.1 10.1 0 9.6569
CREG.US China Recycling Energy Corporation 20201104 0 2.88 3.19 2.88 3.07 122581 3.07 up down incorrect
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20201104 0 3.61 3.7 3.56 3.6 31002 3.6 down down correct
CREX.US Creative Realities Inc 20201104 0 1.04 1.04 1 1.01 28887 1.01 down up incorrect
CREXW.US Creative Realities Inc. WT EXP 110922 20201104 0 0.1112 0.1272 0.0979 0.1272 15905 0.1272 up up correct
CRIS.US Curis Inc 20201104 0 1.1 1.205 1.08 1.19 675799 1.19 up up correct
CRMD.US CorMedix Inc 20201104 0 5.39 5.6639 5.19 5.28 239734 5.28 down down correct
CRMT.US America's Car 20201104 0 91.93 93.57 89.46 93.04 30500 93.04 up up correct
CRNC.US Cerence Inc 20201104 0 60.33 62.19 58.17 61.32 380200 61.32 up down incorrect
CRNT.US Ceragon Networks Ltd 20201104 0 2.14 2.22 2.11 2.18 354000 2.18 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20201104 0 12.91 13.65 12.74 13.3 226800 13.3 up up correct
CRON.US Cronos Group Inc 20201104 0 5.79 5.84 5.44 5.54 7021200 5.54 down down correct
CROX.US Crocs Inc 20201104 0 55.2 56.77 54.7 56.04 1098752 56.04 up up correct
CRSP.US CRISPR Therapeutics AG 20201104 0 90.31 96.51 88.286 95.51 1236200 95.51 up up correct
CRSR.US Corsair Gaming Inc 20201104 0 25.1 27.43 25.1 26.58 3828400 26.58 up up correct
CRTD.US Creatd Inc 20201104 0 2.4675 2.57 2.4675 2.57 2104 2.57 up down incorrect
CRTO.US Criteo S.A 20201104 0 15.98 16.63 15.68 16.36 210919 16.36 up down incorrect
CRTX.US Cortexyme Inc 20201104 0 44.98 48.275 44.98 46.55 227300 46.55 up up correct
CRUS.US Cirrus Logic Inc 20201104 0 71 72.03 69.64 70.84 606603 70.84 down down correct
CRVL.US CorVel Corporation 20201104 0 84.43 87.8 84.39 86.05 33100 86.05 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20201104 0 4.08 4.26 4.06 4.21 160500 4.21 up up correct
CRWD.US CrowdStrike Holdings Inc 20201104 0 133.98 137.13 132 136.32 3461903 136.32 up up correct
CRWS.US Crown Crafts Inc 20201104 0 5.9 5.9 5.781 5.83 6340 5.1622 down up incorrect
CSBR.US Champions Oncology Inc 20201104 0 8.9 9.26 8.83 9.26 8396 9.26 up up correct
CSCO.US Cisco Systems Inc 20201104 0 37.031 37.3 36.5 36.57 30121920 35.5303 down up incorrect
CSCW.US Color Star Technology Co. Ltd 20201104 0 0.5 0.52 0.48 0.5062 1210857 0.5062 up up correct
CSGP.US CoStar Group Inc 20201104 0 896.46 923.58 895.45 902.5 168291 90.25 up up correct
CSGS.US CSG Systems International Inc 20201104 0 39.74 40.28 39.32 39.38 233647 38.3547 down down correct
CSII.US Cardiovascular Systems Inc 20201104 0 35.21 36.43 34.38 36.25 373944 36.25 up down incorrect
CSIQ.US Canadian Solar Inc 20201104 0 35.99 36.95 33.03 35.7 3335100 35.7 down up incorrect
CSPI.US CSP Inc 20201104 0 7.76 7.82 7.64 7.64 1000 7.64 down down correct
CSQ.US Calamos Strategic Total Return Fund 20201104 0 13.46 13.73 13.38 13.54 402561 12.4427 up up correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20201104 0 13.54 13.96 13.24 13.3 26000 13.3 down down correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20201104 0 24.99 25.221 24.852 24.852 8900 22.1519 down up incorrect
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20201104 0 22.6 22.864 22.26 22.35 9301 20.2478 down down correct
CSTE.US Caesarstone Ltd 20201104 0 11.1 11.9 11.1 11.65 175115 11.2718 up down incorrect
CSTL.US Castle Biosciences Inc 20201104 0 49.47 51.145 48.565 50.43 152700 50.43 up up correct
CSTR.US Capstar Financial Holdings Inc 20201104 0 11.1 11.1463 10.65 10.92 25354 10.7416 down down correct
CSWC.US Capital Southwest Corporation 20201104 0 15 15.45 14.99 15.26 259450 13.4023 up up correct
CSWI.US CSW Industrials Inc 20201104 0 91.48 92.23 89.02 89.23 48033 88.8136 down down correct
CSX.US CSX Corporation 20201104 0 85.48 87.55 84.56 84.83 6449127 27.8825 down down correct
CTAS.US Cintas Corporation 20201104 0 347.38 349.19 336.71 337.37 558570 330.8802 down down correct
CTBI.US Community Trust Bancorp Inc 20201104 0 32.34 32.34 30.35 30.48 36503 29.0898 down up incorrect
CTG.US Computer Task Group Incorporated 20201104 0 5.81 5.82 5.62 5.66 96232 5.66 down down correct
CTHR.US Charles & Colvard Ltd 20201104 0 0.84 0.87 0.84 0.85 93700 0.85 up up correct
CTIB.US Yunhong CTI Ltd 20201104 0 2.23 2.24 1.83 1.87 344701 1.87 down down correct
CTIC.US CTI BioPharma Corp 20201104 0 3.32 3.38 3.204 3.24 354945 3.24 down up incorrect
CTLP.US Cantaloupe Inc 20201104 0 8.45 8.5 8.4 8.5 49665 8.5 up up correct
CTMX.US CytomX Therapeutics Inc 20201104 0 6.66 7.15 6.66 7.07 469200 7.07 up up correct
CTRE.US CareTrust REIT Inc 20201104 0 17.67 17.89 17.32 17.63 272377 16.8234 down up incorrect
CTRM.US Castor Maritime Inc 20201104 0 0.1223 0.1228 0.118 0.12 182271 1.2 down down correct
CTRN.US Citi Trends Inc 20201104 0 27.3 28.08 27.11 27.65 116272 27.65 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20201104 0 73.77 74.09 71.86 73.02 2427350 71.8962 down down correct
CTSO.US Cytosorbents Corporation 20201104 0 8.65 8.82 8.24 8.39 362913 8.39 down down correct
CTXR.US Citius Pharmaceuticals Inc 20201104 0 0.97 0.98 0.96 0.971 397700 0.971 up up correct
CTXRW.US Citius Pharmaceuticals Inc. Warrant 20201104 0 0.28 0.2801 0.28 0.2801 200 0.2801 up up correct
CTXS.US Citrix Systems Inc 20201104 0 118.9 119.47 116.45 116.87 1692540 114.9239 down up incorrect
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20201104 0 3.9292 4.0119 3.8775 3.9809 27277 3.2541 up up correct
CUE.US Cue Biopharma Inc 20201104 0 11.43 12.48 11.43 12.1 288600 12.1 up up correct
CUEN.US Cuentas Inc 20201104 0 2.67 2.75 2.67 2.75 480 6.875 up up correct
CURI.US CuriosityStream Inc 20201104 0 9.08 9.25 8.8 8.9 24200 8.9 down down correct
CURIW.US CuriosityStream Inc 20201104 0 1.05 1.13 1.05 1.1 15966 1.1 up up correct
CUTR.US Cutera Inc 20201104 0 20.32 21.16 19.63 20.16 131994 20.16 down down correct
CVAC.US CureVac N.V 20201104 0 48.13 49.5 48.05 48.88 207200 48.88 up up correct
CVBF.US CVB Financial Corp 20201104 0 17.82 17.82 16.645 16.73 400502 16.1585 down up incorrect
CVCO.US Cavco Industries Inc 20201104 0 189.78 200.18 186.12 199.4 61800 199.4 up up correct
CVCY.US Central Valley Community Bancorp 20201104 0 13.14 13.14 12.42 12.52 9229 12.1367 down down correct
CVET.US Covetrus Inc 20201104 0 26.71 27.85 26.71 27.42 452400 27.42 up up correct
CVGI.US Commercial Vehicle Group Inc 20201104 0 6.3 6.3 5.86 6.05 180149 6.05 down down correct
CVGW.US Calavo Growers Inc 20201104 0 68.08 70.205 67.96 68.85 54497 65.9298 up up correct
CVLG.US Covenant Logistics Group Inc 20201104 0 16.98 17.03 15.21 15.34 195000 15.34 down down correct
CVLT.US Commvault Systems Inc 20201104 0 42.33 43.525 42.28 42.93 234584 42.93 up up correct
CVLY.US Codorus Valley Bancorp Inc 20201104 0 13.66 13.78 13.19 13.38 7818 13.0173 down down correct
CVV.US CVD Equipment Corporation 20201104 0 3.97 4.13 3.9 4.09 15000 4.09 up up correct
CWBC.US Community West Bancshares 20201104 0 8.18 8.18 8.18 8.18 272 7.9475
CWBR.US CohBar Inc 20201104 0 0.921 0.96 0.92 0.94 139100 0.94 up down incorrect
CWCO.US Consolidated Water Co. Ltd 20201104 0 10.59 10.65 10.23 10.3 25014 10.0168 down down correct
CWST.US Casella Waste Systems Inc 20201104 0 55.39 57.8691 55.24 57.26 201548 57.26 up down incorrect
CXDC.US China XD Plastics Company Limited 20201104 0 1.19 1.2 1.19 1.19 54307 1.19
CXDO.US Crexendo Inc 20201104 0 6.4 6.603 6.365 6.57 6300 6.57 up up correct
CYAD.US Celyad Oncology SA 20201104 0 8.24 8.45 8.17 8.45 3500 8.45 up up correct
CYAN.US Cyanotech Corporation 20201104 0 2.85 2.88 2.84 2.87 3200 2.87 up up correct
CYBE.US CyberOptics Corporation 20201104 0 24.31 24.31 22.78 23.64 97691 23.64 down down correct
CYBR.US CyberArk Software Ltd 20201104 0 102.71 107.89 102.71 106.87 626829 106.87 up down incorrect
CYCC.US Cyclacel Pharmaceuticals Inc 20201104 0 3.29 3.3915 3.23 3.26 24202 3.26 down down correct
CYCN.US Cyclerion Therapeutics Inc 20201104 0 2.39 2.578 2.356 2.48 478400 2.48 up up correct
CYRN.US Cyren Ltd 20201104 0 0.9 0.92 0.89 0.9 6600 0.9
CYRX.US Cryoport Inc 20201104 0 43.79 45.435 42.8804 43.47 498013 43.47 down down correct
CYTH.US Cyclo Therapeutics Inc 20201104 0 0.1205 0.15 0.1104 0.1147 612 11.472 down down correct
CYTK.US Cytokinetics Incorporated 20201104 0 16.62 18.3 16.62 18 970976 18 up up correct
CYTO.US Auris Medical Holding Ltd 20201104 0 0.8046 0.8345 0.7951 0.8303 72658 0.8303 up up correct
CZNC.US Citizens & Northern Corporation 20201104 0 17.55 18.07 16.99 17.01 27148 16.2295 down down correct
CZR.US Caesars Entertainment Inc 20201104 0 50.99 52.8218 49.28 52.2 3043976 52.2 up down incorrect
CZWI.US Citizens Community Bancorp Inc 20201104 0 7.49 7.51 7.49 7.51 985 7.354 up up correct
DADA.US Dada Nexus Limited 20201104 0 31.69 34.35 31.65 33.99 1724200 33.99 up up correct
DAKT.US Daktronics Inc 20201104 0 4.04 4.07 3.99 4.06 70828 4.06 up down incorrect
DALN.US DallasNews Corporation Series A Common Stock 20201104 0 1.37 1.37 1.34 1.3477 20137 4.9178 down down correct
DARE.US Daré Bioscience Inc 20201104 0 0.99 1.02 0.9801 1 172877 1 up down incorrect
DBVT.US DBV Technologies S.A 20201104 0 1.99 2.09 1.95 2.07 1821174 2.07 up up correct
DBX.US Dropbox Inc 20201104 0 18.6 18.99 18.45 18.55 8441744 18.55 down down correct
DCOM.US Dime Community Bancshares Inc 20201104 0 12.7 12.7 12.01 12.2 118085 11.8314 down down correct
DCOMP.US Dime Community Bancshares Inc 20201104 0 24.69 24.75 24.63 24.7 13800 23.086 up up correct
DCPH.US Deciphera Pharmaceuticals Inc 20201104 0 60.67 65.9 60.67 64.51 430500 64.51 up up correct
DCT.US Duck Creek Technologies Inc 20201104 0 44.55 45.58 43.21 45.11 372410 45.11 up up correct
DCTH.US Delcath Systems Inc 20201104 0 11.5 11.69 11.1 11.25 12437 11.25 down down correct
DDOG.US Datadog Inc 20201104 0 95.76 99.99 95.256 97.62 3660500 97.62 up up correct
DENN.US Denny's Corporation 20201104 0 8.87 8.975 8.62 8.7 1200795 8.7 down down correct
DFFN.US Diffusion Pharmaceuticals Inc 20201104 0 0.8 0.8227 0.8 0.81 430127 0.81 up up correct
DFPH.US DFP Healthcare Acquisitions Corp 20201104 0 10.077 10.15 10.02 10.15 7000 10.15 up down incorrect
DFPHU.US DFP Healthcare Acquisitions Corp 20201104 0 10.4 10.4 10.35 10.35 402 10.35 down down correct
DFPHW.US DFP Healthcare Acquisitions Corp 20201104 0 1.51 1.51 1.51 1.51 400 1.51
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20201104 0 0.17 0.18 0.17 0.18 20012 0.18 up down incorrect
DGICA.US Donegal Group Inc 20201104 0 14.53 14.53 14.11 14.2 17539 13.603 down down correct
DGII.US Digi International Inc 20201104 0 15.43 16.05 15.26 15.58 91668 15.58 up up correct
DGLY.US Digital Ally Inc 20201104 0 2.728 2.929 2.5 2.57 8510044 2.57 down down correct
DHC.US Diversified Healthcare Trust 20201104 0 3.3 3.3 3.15 3.19 788278 3.1674 down up incorrect
DHCNI.US DHCNI 20201104 0 19.12 19.18 19 19.1 12900 18.0015 down down correct
DHCNL.US Diversified Healthcare Trust 20201104 0 20.5 20.5 20.24 20.37 19648 20.37 down down correct
DHIL.US Diamond Hill Investment Group Inc 20201104 0 142.93 145 142.46 143.65 8833 130.6228 up up correct
DIOD.US Diodes Incorporated 20201104 0 59.44 60.8043 58.93 60.56 159704 60.56 up up correct
DISCA.US Discovery Inc 20201104 0 21 21.0596 20.21 20.53 6833860 20.53 down up incorrect
DISCB.US Discovery Inc 20201104 0 29.32 32.21 29.32 32.21 2500 32.21 up up correct
DISCK.US Discovery Inc 20201104 0 19.04 19.04 18.44 18.68 2154424 18.68 down down correct
DISH.US DISH Network Corporation 20201104 0 26.46 27.12 25.88 26.51 1938209 26.51 up up correct
DJCO.US Daily Journal Corporation 20201104 0 285.01 285.01 273.78 273.78 800 273.78 down down correct
DKNG.US DraftKings Inc 20201104 0 39.43 40.79 38.33 39.46 28877500 39.46 up up correct
DLHC.US DLH Holdings Corp 20201104 0 8.91 8.91 8.82 8.88 4400 8.88 down up incorrect
DLPN.US Dolphin Entertainment Inc 20201104 0 0.6383 0.6499 0.614 0.6328 129237 3.164 down down correct
DLTH.US Duluth Holdings Inc 20201104 0 15.64 15.75 15.07 15.35 186700 15.35 down down correct
DLTR.US Dollar Tree Inc 20201104 0 94.23 96.79 92.85 95.25 1610887 95.25 up up correct
DMAC.US DiaMedica Therapeutics Inc 20201104 0 4.57 4.6 4.05 4.58 320015 4.58 up up correct
DMLP.US Dorchester Minerals L.P 20201104 0 9.99 10.23 9.945 10.12 129123 9.2279 up up correct
DMRC.US Digimarc Corporation 20201104 0 32.15 33.39 30.7 31.18 195448 31.18 down down correct
DMTK.US DermTech Inc 20201104 0 13.81 14.29 13.4 13.65 99300 13.65 down down correct
DNLI.US Denali Therapeutics Inc 20201104 0 45.7 52 45 51.58 864700 51.58 up up correct
DOCU.US DocuSign Inc 20201104 0 217.99 235.34 217.7 235.01 5728300 235.01 up up correct
DOGZ.US Dogness (International) Corporation 20201104 0 2.6 2.6 2.4 2.45 126500 2.45 down up incorrect
DOMO.US Domo Inc 20201104 0 35.74 36.87 35.3 36.18 255800 36.18 up down incorrect
DOOO.US BRP Inc 20201104 0 55.65 56.6 54.93 56.4 39462 56.122 up down incorrect
DORM.US Dorman Products Inc 20201104 0 90.28 93.42 87.6129 91.9 110911 91.9 up up correct
DOX.US Amdocs Limited 20201104 0 57.5 57.74 56.5 57.32 949784 56.2712 down down correct
DOYU.US DouYu International Holdings Limited 20201104 0 15.16 15.42 14.975 15.38 3138800 15.38 up down incorrect
DPRO.US Draganfly Inc. Common Shares 20201104 0 2 2.1595 2 2 11472 2
DRIO.US DarioHealth Corp 20201104 0 12.09 12.38 11.6 11.78 60100 11.78 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20201104 0 50 50 50 50 0 50
DRNA.US Dicerna Pharmaceuticals Inc 20201104 0 21.73 24 21.73 23.17 880887 23.17 up down incorrect
DRRX.US DURECT Corporation 20201104 0 1.69 1.77 1.66 1.75 549900 1.75 up up correct
DRTT.US DIRTT Environmental Solutions Ltd 20201104 0 1.58 1.58 1.52 1.54 164300 1.54 down down correct
DSACU.US Duddell Street Acquisition Corp 20201104 0 9.85 9.915 9.85 9.9 504200 9.9 up up correct
DSGX.US The Descartes Systems Group Inc 20201104 0 56.38 57.92 56.33 57.75 55235 57.75 up up correct
DSKE.US Daseke Inc 20201104 0 6.61 7.13 6.6 6.69 440100 6.69 up up correct
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20201104 0 0.28 0.29 0.28 0.2815 44997 0.2815 up up correct
DSPG.US DSP Group Inc 20201104 0 14.42 14.46 13.975 14.45 109815 14.45 up up correct
DSWL.US Deswell Industries Inc 20201104 0 2.76 2.94 2.75 2.76 19889 2.5714
DTEA.US DAVIDsTEA Inc 20201104 0 1.1 1.14 1.05 1.13 64700 1.13 up up correct
DTIL.US Precision BioSciences Inc 20201104 0 6.43 6.86 6.41 6.7 365400 6.7 up up correct
DTSS.US Datasea Inc 20201104 0 3.51 3.71 3.45 3.54 15914 3.54 up up correct
DTST.US Data Storage Corporation 20201104 0 0.1593 0.1593 0.1487 0.1593 2000 0.1593
DUO.US Fangdd Network Group Ltd 20201104 0 6.75 7 6.7101 6.7101 4963 6.7101 down down correct
DUOT.US Duos Technologies Group Inc 20201104 0 3.584 3.66 3.57 3.62 2112 3.62 up up correct
DVAX.US Dynavax Technologies Corporation 20201104 0 3.98 4.36 3.98 4.13 3606787 4.13 up up correct
DVCR.US Diversicare Healthcare Services Inc 20201104 0 3.75 3.75 2.8 2.8 1600 2.8 down down correct
DWSN.US Dawson Geophysical Company 20201104 0 1.8 1.81 1.69 1.77 41200 1.77 down down correct
DXCM.US DexCom Inc 20201104 0 346.01 350.36 335.3 344.5 1393388 344.5 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20201104 0 0.28 0.286 0.2621 0.2713 949072 0.2713 down down correct
DXPE.US DXP Enterprises Inc 20201104 0 16.79 17.01 16.02 16.24 55000 16.24 down down correct
DXYN.US The Dixie Group Inc 20201104 0 0.94 1.03 0.94 0.99 141700 0.99 up up correct
DYAI.US Dyadic International Inc 20201104 0 6.98 7.45 6.84 6.96 64176 6.96 down down correct
DYN.US Dyne Therapeutics Inc 20201104 0 23.7 25.01 21.25 21.26 1249890 21.26 down down correct
DYNT.US Dynatronics Corporation 20201104 0 0.58 0.6 0.58 0.58 64500 0.58
DZSI.US DZS Inc 20201104 0 11.7 12.05 11.64 11.8 32200 11.8 up down incorrect
EA.US Electronic Arts Inc 20201104 0 124.88 126.98 123.72 125.31 2594811 124.5244 up up correct
EAR.US Eargo Inc 20201104 0 34.51 35.49 33.9 35 264100 35 up up correct
EAST.US Eastside Distilling Inc 20201104 0 1.35 1.43 1.31 1.37 115000 1.37 up down incorrect
EBAY.US eBay Inc 20201104 0 49.47 49.64 47.56 47.82 16562131 47.1461 down up incorrect
EBAYL.US eBay Inc. NT 56 20201104 0 25.6 25.79 25.6 25.78 42539 25.4093 up up correct
EBC.US Eastern Bankshares Inc 20201104 0 12 12.15 11.96 12.06 1281200 11.8783 up up correct
EBIX.US Ebix Inc 20201104 0 19.77 19.99 18.81 18.96 203473 18.7181 down down correct
EBMT.US Eagle Bancorp Montana Inc 20201104 0 19.54 19.54 19.09 19.52 7672 19.0388 down down correct
EBON.US Ebang International Holdings Inc 20201104 0 8.56 8.825 8.02 8.22 835200 8.22 down down correct
EBSB.US Meridian Bancorp Inc 20201104 0 12.49 12.49 11.87 11.93 195019 11.6872 down down correct
EBTC.US Enterprise Bancorp Inc 20201104 0 23.15 23.3 22.51 22.59 11354 21.9326 down up incorrect
ECHO.US Echo Global Logistics Inc 20201104 0 28.24 28.85 28.15 28.36 123011 28.36 up up correct
ECOL.US US Ecology Inc 20201104 0 33.15 34.3 32.77 33 140317 33 down up incorrect
ECOR.US electroCore Inc 20201104 0 1.55 1.56 1.45 1.53 251612 1.53 down down correct
ECPG.US Encore Capital Group Inc 20201104 0 31.54 33.485 30.91 32.54 868444 32.54 up up correct
EDAP.US EDAP TMS S.A 20201104 0 4.345 4.345 4.25 4.28 13231 4.28 down down correct
EDIT.US Editas Medicine Inc 20201104 0 28.954 31.17 28.59 30.45 1115900 30.45 up down incorrect
EDRY.US EuroDry Ltd 20201104 0 3.86 4.15 3.82 3.96 90100 3.96 up up correct
EDSA.US Edesa Biotech Inc 20201104 0 6.16 6.29 6 6.08 41000 6.08 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20201104 0 2.95 2.97 2.93 2.93 3200 2.93 down down correct
EDUC.US Educational Development Corporation 20201104 0 16.96 17.32 16.63 16.78 18941 16.1042 down down correct
EEFT.US Euronet Worldwide Inc 20201104 0 95.55 96.605 93.255 94.07 254287 94.07 down down correct
EFOI.US Energy Focus Inc 20201104 0 6.85 6.85 6.64 6.72 27200 6.72 down up incorrect
EFSC.US Enterprise Financial Services Corp 20201104 0 30.71 31.095 29.26 29.33 124710 28.7193 down down correct
EGAN.US eGain Corporation 20201104 0 16.97 17.6473 16.97 17.63 153936 17.63 up up correct
EGBN.US Eagle Bancorp Inc 20201104 0 30.14 30.38 28.79 28.99 107904 28.3382 down down correct
EGLE.US Eagle Bulk Shipping Inc 20201104 0 14.86 15.27 13.74 15.01 40917 14.2589 up up correct
EGLX.US Enthusiast Gaming Holdings Inc 20201104 0 1.07 1.1 1.07 1.09 12464 1.09 up up correct
EGRX.US Eagle Pharmaceuticals Inc 20201104 0 50.1 53.43 50.1 51.34 162172 51.34 up up correct
EH.US EHang Holdings Limited 20201104 0 8.24 8.33 8.163 8.3 47300 8.3 up up correct
EHTH.US eHealth Inc 20201104 0 71.22 75.72 70.5101 73.93 926556 73.93 up up correct
EIGR.US Eiger BioPharmaceuticals Inc 20201104 0 9.47 9.955 9.1 9.23 362700 9.23 down down correct
EIOAX.US EIOAX 20201104 0 9.29 9.29 9.29 9.29 0 9.1065
EIOMX.US EIOMX 20201104 0 9.2 9.2 9.2 9.2 0 8.9733
EKSO.US Ekso Bionics Holdings Inc 20201104 0 4.36 4.36 4.05 4.17 34323 4.17 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20201104 0 21.88 23.33 21.88 23.09 17748 23.09 up up correct
ELMS.US Forum Merger III Corp 20201104 0 9.7383 9.75 9.73 9.73 2835 9.73 down down correct
ELMSW.US Electric Last Mile Solutions Inc 20201104 0 10.06 10.255 10.06 10.17 6600 10.17 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20201104 0 2.54 2.66 2.515 2.61 39402 2.61 up down incorrect
ELSE.US Electro 20201104 0 3.535 3.58 3.49 3.52 23150 3.52 down down correct
ELTK.US Eltek Ltd 20201104 0 4.85 4.99 4.56 4.6 56143 4.6 down down correct
EMCF.US Emclaire Financial Corp 20201104 0 23.74 23.74 23.74 23.74 252 22.4667
EMKR.US EMCORE Corporation 20201104 0 3.47 3.54 3.45 3.45 24225 3.45 down up incorrect
EML.US The Eastern Company 20201104 0 22 22.24 21.585 21.83 3325 21.3818 down down correct
ENDP.US Endo International plc 20201104 0 4.47 5.06 4.44 4.83 6153578 4.83 up up correct
ENG.US ENGlobal Corporation 20201104 0 0.84 0.86 0.81 0.81 168600 0.81 down down correct
ENLV.US Enlivex Therapeutics Ltd 20201104 0 12.08 12.16 11.42 11.57 85805 11.57 down down correct
ENOB.US Enochian Biosciences Inc 20201104 0 3.21 3.27 3.13 3.13 26382 3.13 down down correct
ENPH.US Enphase Energy Inc 20201104 0 99.332 106.36 93.49 106.19 5388601 106.19 up up correct
ENSG.US The Ensign Group Inc 20201104 0 62.27 65 62.27 62.62 235260 62.4585 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20201104 0 45.2 47.56 45.2 46.08 245291 46.08 up up correct
ENTG.US Entegris Inc 20201104 0 81 83.66 79.785 82.93 902677 82.707 up up correct
ENTX.US Entera Bio Ltd 20201104 0 1.09 1.11 1.08 1.08 9400 1.08 down down correct
ENTXW.US Entera Bio Ltd. WT EXP 062723 20201104 0 0.0903 0.1024 0.0903 0.1024 6463 0.1024 up up correct
ENVB.US Enveric Biosciences Inc 20201104 0 1.2 1.24 1.17 1.175 31749 4.7 down down correct
EOLS.US Evolus Inc 20201104 0 3.23 3.39 3.22 3.36 239900 3.36 up up correct
EOSE.US Eos Energy Enterprises Inc 20201104 0 10.08 10.09 10.06 10.09 1266800 10.09 up down incorrect
EPAY.US Bottomline Technologies (de) Inc 20201104 0 41.3 43.17 41.3 42.5 154678 42.5 up up correct
EPIX.US ESSA Pharma Inc 20201104 0 6.09 6.49 6.09 6.25 23200 6.25 up down incorrect
EPSN.US Epsilon Energy Ltd 20201104 0 3.2381 3.2381 3.07 3.07 639 3.07 down down correct
EPZM.US Epizyme Inc 20201104 0 12.7 13.81 12.7 13.1 754893 13.1 up up correct
EQ.US Equillium Inc 20201104 0 5.05 5.26 4.8359 5.04 551579 5.04 down down correct
EQBK.US Equity Bancshares Inc 20201104 0 18.45 18.69 18.2 18.3 24804 18.2574 down down correct
EQIX.US Equinix Inc. (REIT) 20201104 0 759.35 787 758.72 777.29 363786 762.6929 up up correct
EQOS.US Diginex Limited 20201104 0 6.55 7.09 6.55 6.8 18605 6.8 up up correct
ERES.US East Resources Acquisition Company 20201104 0 9.7 9.77 9.7 9.77 1900 9.77 up up correct
ERESU.US East Resources Acquisition Company 20201104 0 9.9 9.945 9.9 9.91 16500 9.91 up up correct
ERESW.US East Resources Acquisition Company 20201104 0 0.5 0.5174 0.48 0.5174 7100 0.5174 up down incorrect
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20201104 0 11.601 11.75 11.505 11.52 9279886 11.2991 down down correct
ERIE.US Erie Indemnity Company 20201104 0 241.62 241.62 235.76 238.91 38584 232.3095 down up incorrect
ERII.US Energy Recovery Inc 20201104 0 9.56 9.67 9.42 9.55 111579 9.55 down up incorrect
ERYP.US ERYTECH Pharma S.A 20201104 0 6.54 6.86 6.3 6.52 7200 6.52 down down correct
ESBK.US Elmira Savings Bank 20201104 0 10.5 10.55 10.5 10.5 2487 9.9855
ESCA.US Escalade Incorporated 20201104 0 21.49 21.92 21.16 21.57 54157 20.8661 up up correct
ESEA.US Euroseas Ltd 20201104 0 2.8 2.8 2.64 2.67 34900 2.67 down down correct
ESGR.US Enstar Group Limited 20201104 0 177.6 182 176.18 176.18 37900 176.18 down down correct
ESGRO.US Enstar Group Limited 20201104 0 26.7775 27.02 26.7775 27.02 6060 24.9336 up up correct
ESGRP.US Enstar Group Limited 20201104 0 26.93 27.25 26.7473 27.2 61707 25.2015 up up correct
ESLT.US Elbit Systems Ltd 20201104 0 114.09 116.42 113.64 114.71 49360 112.9118 up down incorrect
ESPR.US Esperion Therapeutics Inc 20201104 0 24.5 26.36 24.5 25.63 1153140 25.63 up up correct
ESQ.US Esquire Financial Holdings Inc 20201104 0 17.18 17.44 16.41 16.48 18200 16.48 down down correct
ESSA.US ESSA Bancorp Inc 20201104 0 13.19 13.2 12.85 12.99 6612 12.5347 down down correct
ESSC.US East Stone Acquisition Corporation 20201104 0 9.81 9.81 9.78 9.78 13400 9.78 down down correct
ESSCR.US East Stone Acquisition Corporation 20201104 0 0.1999 0.1999 0.175 0.195 25687 0.195 down down correct
ESSCU.US East Stone Acquisition Corporation 20201104 0 10.04 10.152 10.03 10.03 1600 10.03 down down correct
ESSCW.US East Stone Acquisition Corporation 20201104 0 0.15 0.15 0.1106 0.13 51759 0.13 down up incorrect
ESTA.US Establishment Labs Holdings Inc 20201104 0 25.06 25.75 25.06 25.36 22300 25.36 up up correct
ESXB.US Community Bankers Trust Corporation 20201104 0 5.78 5.8931 5.6269 5.65 15744 5.4513 down down correct
ET.US PE 20201104 0 19.74 19.92 19.135 19.36 98661 18.5969 down down correct
ETAC.US E.Merge Technology Acquisition Corp 20201104 0 9.65 9.65 9.63 9.63 40907 9.63 down down correct
ETACU.US E.Merge Technology Acquisition Corp 20201104 0 9.92 9.93 9.92 9.93 17223 9.93 up up correct
ETACW.US E.Merge Technology Acquisition Corp 20201104 0 0.857 0.94 0.75 0.85 21121 0.85 down up incorrect
ETNB.US 89bio Inc 20201104 0 23.74 25.39 23.74 24.92 278100 24.92 up down incorrect
ETON.US Eton Pharmaceuticals Inc 20201104 0 7.01 7.22 6.98 7.09 188600 7.09 up up correct
ETSY.US Etsy Inc 20201104 0 135.5 138.79 133.5098 136.2 3635934 136.2 up up correct
ETTX.US Entasis Therapeutics Holdings Inc 20201104 0 1.71 1.77 1.65 1.7 268663 1.7 down down correct
EUCRU.US Eucrates Biomedical Acquisition Corp 20201104 0 10 10.01 9.98 10 4200 10
EVBG.US Everbridge Inc 20201104 0 110 116.965 108.02 113.07 1087900 113.07 up up correct
EVER.US EverQuote Inc 20201104 0 37.37 39.66 37 39.2 589400 39.2 up down incorrect
EVFM.US Evofem Biosciences Inc 20201104 0 2.45 2.52 2.43 2.46 1963707 2.46 up up correct
EVGN.US Evogene Ltd 20201104 0 2.8 2.98 2.7 2.72 666900 2.72 down down correct
EVK.US Ever 20201104 0 2.04 2.16 1.95 1.98 158680 1.98 down down correct
EVLO.US Evelo Biosciences Inc 20201104 0 4.29 4.5 4.14 4.41 103100 4.41 up up correct
EVLV.US Newhold Investment Corp 20201104 0 9.65 9.66 9.65 9.66 5600 9.66 up down incorrect
EVOK.US Evoke Pharma Inc 20201104 0 3.5 3.8 3.5 3.67 236500 3.67 up up correct
EVOL.US Evolving Systems Inc 20201104 0 1.21 1.23 1.16 1.21 8600 1.21
EVOP.US EVO Payments Inc 20201104 0 22.26 23.01 22.045 22.97 187800 22.97 up up correct
EWBC.US East West Bancorp Inc 20201104 0 37.48 37.52 35.65 35.69 925014 35.0513 down up incorrect
EXAS.US Exact Sciences Corporation 20201104 0 127.48 128.46 122.21 123.15 1571235 123.15 down down correct
EXC.US Exelon Corporation 20201104 0 42.69 42.94 41.65 42.22 8022245 40.4595 down down correct
EXEL.US Exelixis Inc 20201104 0 21.54 23.1 21.54 22.59 2055400 22.59 up down incorrect
EXLS.US ExlService Holdings Inc 20201104 0 78.35 81.705 78.2 79.37 160251 79.37 up up correct
EXPD.US Expeditors International of Washington Inc 20201104 0 88.01 89.49 86.5 86.93 1723178 85.6275 down down correct
EXPE.US Expedia Group Inc 20201104 0 99.24 100.72 97.17 98.5 3813594 98.5 down down correct
EXPI.US eXp World Holdings Inc 20201104 0 44.16 47 43.3265 46.62 744399 23.2704 up down incorrect
EXPO.US Exponent Inc 20201104 0 71.93 73.1 70.11 72.67 1024684 71.9395 up up correct
EXTR.US Extreme Networks Inc 20201104 0 4.24 4.44 4.24 4.28 553600 4.28 up up correct
EYE.US National Vision Holdings Inc 20201104 0 41.93 43.71 41.93 43.69 864700 43.69 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20201104 0 3.38 3.6191 3.38 3.4669 2828 3.4669 up up correct
EYEN.US Eyenovia Inc 20201104 0 3.41 3.49 3.29 3.31 67300 3.31 down down correct
EYES.US Second Sight Medical Products Inc 20201104 0 0.77 0.78 0.7269 0.7338 138111 0.7338 down down correct
EYESW.US Second Sight Medical Products Inc. Warrants 20201104 0 0.063 0.063 0.063 0.063 2 0.063
EYPT.US EyePoint Pharmaceuticals Inc 20201104 0 0.38 0.4134 0.3705 0.4013 958116 4.013 up up correct
EZPW.US EZCORP Inc 20201104 0 4.62 4.7519 4.57 4.71 200605 4.71 up down incorrect
FAMI.US Farmmi Inc 20201104 0 0.77 0.82 0.77 0.81 226700 0.81 up down incorrect
FANG.US Diamondback Energy Inc 20201104 0 28.04 28.83 26.9 27.12 3971996 26.2548 down down correct
FANH.US Fanhua Inc 20201104 0 15.46 16.06 15.1 15.4 24011 14.1903 down down correct
FARM.US Farmer Bros. Co 20201104 0 4.06 4.08 3.81 3.89 47108 3.89 down down correct
FARO.US FARO Technologies Inc 20201104 0 62.48 63.11 61.05 62.63 56265 62.63 up up correct
FAST.US Fastenal Company 20201104 0 46.71 47.75 46.39 46.6 4040682 45.2344 down down correct
FAT.US FAT Brands Inc 20201104 0 5.5 5.5 5.3761 5.48 3603 5.2296 down up incorrect
FATBP.US FAT Brands Inc 20201104 0 16.4 16.449 15.82 15.92 1600 14.1353 down down correct
FATE.US Fate Therapeutics Inc 20201104 0 45.92 51 43.1101 49.82 1275276 49.82 up down incorrect
FB.US Meta Platforms Inc. 20201104 0 281 288.94 278.62 287.38 35364422 287.38 up up correct
FBIO.US Fortress Biotech Inc 20201104 0 2.26 2.4 2.26 2.39 453600 2.39 up up correct
FBIOP.US Fortress Biotech Inc 20201104 0 17.8761 17.99 17.735 17.78 13057 15.8328 down up incorrect
FBIZ.US First Business Financial Services Inc 20201104 0 16.95 17.6653 15 16.12 28578 15.6858 down down correct
FBMS.US The First Bancshares Inc 20201104 0 24.6 24.7 23.56 23.7 40306 23.2274 down up incorrect
FBNC.US First Bancorp 20201104 0 24.75 24.75 23.51 23.57 113082 23.114 down down correct
FBRX.US Forte Biosciences Inc 20201104 0 35.01 36.29 33.965 34.33 55018 34.33 down down correct
FCAP.US First Capital Inc 20201104 0 61.49 61.49 57.187 59.04 3101 57.4887 down down correct
FCBC.US First Community Bankshares Inc 20201104 0 19.9 20.03 19.21 19.24 31543 18.3214 down up incorrect
FCCO.US First Community Corporation 20201104 0 15.12 15.12 14.68 14.68 2525 14.3104 down down correct
FCCY.US 1st Constitution Bancorp 20201104 0 13.68 13.77 12.96 13.13 6503 12.7928 down down correct
FCEL.US FuelCell Energy Inc 20201104 0 2.262 2.27 2.16 2.23 10554800 2.23 down down correct
FCFS.US FirstCash Inc 20201104 0 52.68 56.14 52.39 55.37 355518 54.2783 up up correct
FCNCA.US First Citizens BancShares Inc 20201104 0 490.33 492.2 466.21 476.3 74029 474.8442 down down correct
FCNCP.US First Citizens BancShares Inc 20201104 0 27.21 27.21 26.64 26.8 41300 25.163 down down correct
FCRD.US First Eagle Alternative Capital BDC Inc 20201104 0 2.61 2.8 2.6 2.75 34800 2.4446 up up correct
FCREX.US FCREX 20201104 0 12.38 12.38 12.38 12.38 0 11.5784
FCRIX.US FCRIX 20201104 0 12.42 12.42 12.42 12.42 0 11.5791
FCRUX.US FCRUX 20201104 0 12.37 12.37 12.37 12.37 0 12.37
FDBC.US Fidelity D & D Bancorp Inc 20201104 0 50.02 52.98 49.745 52.98 3645 51.513 up up correct
FDUS.US Fidus Investment Corporation 20201104 0 11.02 11.32 10.88 11.09 116745 9.8681 up up correct
FDUSG.US FDUSG 20201104 0 24.591 24.835 24.54 24.54 5200 23.2737 down down correct
FDUSZ.US Fidus Investment Corporation 20201104 0 25 25 24.776 24.95 12900 23.5346 down down correct
FEIM.US Frequency Electronics Inc 20201104 0 10.0001 10.1999 10.0001 10.05 5305 10.05 up down incorrect
FELE.US Franklin Electric Co. Inc 20201104 0 63.02 63.02 61.2 61.37 116148 60.8464 down up incorrect
FENC.US Fennec Pharmaceuticals Inc 20201104 0 7.86 8.2 7.75 8.03 177779 8.03 up down incorrect
FEYE.US Mandiant Inc 20201104 0 14.46 14.9 14.4 14.81 3710082 14.81 up up correct
FFBC.US First Financial Bancorp 20201104 0 14.67 14.67 13.81 13.86 332623 13.1537 down down correct
FFBW.US FFBW Inc 20201104 0 9.095 9.095 9.01 9.06 3100 9.06 down down correct
FFHL.US Fuwei Films (Holdings) Co. Ltd 20201104 0 4.41 4.44 4.25 4.33 4803 4.33 down up incorrect
FFIC.US Flushing Financial Corporation 20201104 0 12.785 12.83 12.13 12.2 119401 11.6196 down down correct
FFIE.US Faraday Future Intelligent Electric Inc 20201104 0 9.67 9.7 9.67 9.7 8200 9.7 up down incorrect
FFIN.US First Financial Bankshares Inc 20201104 0 30.18 30.82 29.28 29.36 330856 28.9044 down down correct
FFIV.US F5 Networks Inc 20201104 0 136.21 136.76 133.68 134 615707 134 down down correct
FFNW.US First Financial Northwest Inc 20201104 0 10.06 10.13 9.95 10.13 7208 9.7509 up up correct
FFWM.US First Foundation Inc 20201104 0 14.99 15.05 14.56 14.65 96624 14.3645 down down correct
FGBI.US First Guaranty Bancshares Inc 20201104 0 14.88 14.88 14.88 14.88 1273 12.9725
FGEN.US FibroGen Inc 20201104 0 39.89 42.93 39.66 41.86 588711 41.86 up up correct
FGF.US FG Financial Group Inc 20201104 0 3.05 3.05 2.95 2.95 984 2.95 down down correct
FGFPP.US FG Financial Group Inc 20201104 0 23.47 23.5 23.47 23.5 900 21.2532 up down incorrect
FHB.US First Hawaiian Inc 20201104 0 17.69 17.69 16.68 16.69 948297 15.8777 down down correct
FHTX.US Foghorn Therapeutics Inc 20201104 0 15.99 16.71 15.7 16 140200 16 up down incorrect
FIBK.US First Interstate BancSystem Inc 20201104 0 35.38 35.49 33.81 33.86 261672 32.2425 down up incorrect
FINW.US FinWise Bancorp Common Stock 20201104 0 163.335 163.335 163.335 163.335 0 163.335
FISI.US Financial Institutions Inc 20201104 0 18.38 18.38 16.83 17.38 54792 16.592 down up incorrect
FISV.US Fiserv Inc 20201104 0 101.47 102.5 100.76 101.19 5508827 101.19 down up incorrect
FITB.US Fifth Third Bancorp 20201104 0 23.92 23.95 22.67 23.1 6776535 22.3915 down down correct
FITBI.US Fifth Third Bancorp 20201104 0 27.81 28.2764 27.81 27.88 27402 26.3195 up up correct
FITBO.US Fifth Third Bancorp 20201104 0 26.54 26.9 26.54 26.8 22400 25.6023 up up correct
FITBP.US Fifth Third Bancorp 20201104 0 26.59 26.9 26.59 26.9 4600 25.4422 up up correct
FIVE.US Five Below Inc 20201104 0 137.38 143.9 137.05 141.59 723237 141.59 up up correct
FIVN.US Five9 Inc 20201104 0 153.92 163.39 152.12 162.66 1335500 162.66 up up correct
FIXX.US Homology Medicines Inc 20201104 0 10.54 11.11 10.54 11.03 390500 11.03 up down incorrect
FIZZ.US National Beverage Corp 20201104 0 82.87 84.25 80.3 80.96 387172 35.8126 down down correct
FKWL.US Franklin Wireless Corp 20201104 0 17.18 17.3 16.8 17.2 8609 17.2 up up correct
FLDM.US Fluidigm Corporation 20201104 0 6.52 6.7792 6.34 6.66 1113693 6.66 up up correct
FLEX.US Flex Ltd 20201104 0 14.21 14.46 13.6 14.395 5860020 14.395 up down incorrect
FLGT.US Fulgent Genetics Inc 20201104 0 36.88 38.2 35.88 37.02 474300 37.02 up up correct
FLIC.US The First of Long Island Corporation 20201104 0 15.21 15.265 14.83 14.93 51411 14.3732 down down correct
FLL.US Full House Resorts Inc 20201104 0 2.6 2.8 2.56 2.7 320600 2.7 up up correct
FLMN.US Falcon Minerals Corporation 20201104 0 1.95 2 1.88 1.97 41436 1.7287 up up correct
FLNT.US Fluent Inc 20201104 0 2.68 2.75 2.63 2.74 175800 2.74 up down incorrect
FLUX.US Flux Power Holdings Inc 20201104 0 7.98 8.38 7.77 7.91 89062 7.91 down down correct
FLWS.US 1 20201104 0 21.28 21.88 20.45 20.73 738287 20.73 down down correct
FLXN.US Flexion Therapeutics Inc 20201104 0 12 13.06 12 12.97 710638 12.97 up up correct
FLXS.US Flexsteel Industries Inc 20201104 0 29.54 30.21 28.68 28.98 34842 28.3693 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20201104 0 20.72 20.8 19.85 20.29 4920 19.5744 down down correct
FMBH.US First Mid Bancshares Inc 20201104 0 28.66 28.66 27.31 27.9 14206 26.9718 down down correct
FMBI.US First Midwest Bancorp Inc 20201104 0 12.71 12.71 11.91 11.98 580275 11.54 down down correct
FMBIO.US First Midwest Bancorp Inc 20201104 0 27.435 27.72 27.408 27.55 11500 25.878 up up correct
FMBIP.US First Midwest Bancorp Inc 20201104 0 26.99 27.37 26.58 27.1 8345 25.4544 up up correct
FMNB.US Farmers National Banc Corp 20201104 0 11.44 11.48 11.085 11.1 51696 10.7072 down down correct
FMTX.US Forma Therapeutics Holdings Inc 20201104 0 44.67 46.23 39.56 40.29 890800 40.29 down up incorrect
FNCB.US FNCB Bancorp Inc 20201104 0 5.86 5.86 5.57 5.57 2919 5.34 down up incorrect
FNHC.US FedNat Holding Company 20201104 0 5.35 5.4563 5.08 5.22 28415 5.147 down down correct
FNKO.US Funko Inc 20201104 0 6.77 6.85 6.51 6.68 561200 6.68 down down correct
FNLC.US The First Bancorp Inc 20201104 0 23.36 23.36 22.8 23.05 4455 22.049 down down correct
FNWB.US First Northwest Bancorp 20201104 0 12.98 13.1262 12.59 12.66 9228 12.4279 down down correct
FNWD.US Finward Bancorp Common Stock 20201104 0 33 33 33 33 200 32.0154
FOCS.US Focus Financial Partners Inc 20201104 0 38.71 40.03 38.34 39.97 196200 39.97 up up correct
FOLD.US Amicus Therapeutics Inc 20201104 0 18.93 20.934 18.93 20.74 2924610 20.74 up up correct
FONR.US FONAR Corporation 20201104 0 19.24 19.78 18.46 18.49 10303 18.49 down down correct
FORD.US Forward Industries Inc 20201104 0 1.55 1.61 1.55 1.57 46486 1.57 up up correct
FORM.US FormFactor Inc 20201104 0 31.52 32.58 31.11 32.45 572767 32.45 up up correct
FORR.US Forrester Research Inc 20201104 0 38.62 39.97 37.96 39.06 40600 39.06 up up correct
FORTY.US Formula Systems (1985) Ltd 20201104 0 81.5 81.75 81.5 81.75 304 80.533 up up correct
FOSL.US Fossil Group Inc 20201104 0 6.13 6.17 5.805 5.9 836364 5.9 down down correct
FOX.US Fox Corporation 20201104 0 27.16 27.16 25.11 25.43 2861915 25.107 down down correct
FOXA.US Fox Corporation 20201104 0 26.93 27.1 24.98 25.63 15753238 25.3257 down down correct
FOXF.US Fox Factory Holding Corp 20201104 0 89.82 91.39 88.46 91.16 230841 91.16 up up correct
FPAY.US FlexShopper Inc 20201104 0 1.64 1.65 1.58 1.63 88163 1.63 down down correct
FRAF.US Franklin Financial Services Corporation 20201104 0 23.38 23.98 23.38 23.72 5171 22.4846 up down incorrect
FRBA.US First Bank 20201104 0 8.75 9.3362 8.445 8.8 57895 8.6705 up up correct
FRBK.US Republic First Bancorp Inc 20201104 0 2.31 2.37 2.27 2.35 44300 2.35 up up correct
FREE.US Whole Earth Brands Inc 20201104 0 8.38 8.55 8.31 8.32 127400 8.32 down down correct
FREEW.US FREEW 20201104 0 0.9 0.92 0.85 0.92 57925 0.92 up up correct
FREQ.US Frequency Therapeutics Inc 20201104 0 21.87 22.85 21.87 22.45 115000 22.45 up up correct
FRG.US Franchise Group Inc 20201104 0 24.82 24.96 23.24 24.07 126800 23.014 down down correct
FRGAP.US Franchise Group Inc 20201104 0 24.7 24.88 24.696 24.82 7800 23.0876 up up correct
FRGI.US Fiesta Restaurant Group Inc 20201104 0 9.24 9.66 9.2 9.49 94358 9.49 up up correct
FRHC.US Freedom Holding Corp 20201104 0 28.24 29.8 28.24 28.86 424363 28.86 up up correct
FRLN.US Freeline Therapeutics Holdings plc 20201104 0 17.56 18.16 16.01 18.12 83947 18.12 up up correct
FRME.US First Merchants Corporation 20201104 0 26.94 27.01 25.545 25.67 195898 24.808 down down correct
FROG.US JFrog Ltd 20201104 0 74.71 74.71 70.17 71.86 1070445 71.86 down down correct
FROPX.US FROPX 20201104 0 17.78 17.78 17.78 17.78 0 15.8385
FRPH.US FRP Holdings Inc 20201104 0 44.86 45.25 43.23 44.75 17000 44.75 down down correct
FRPT.US Freshpet Inc 20201104 0 126.99 135.04 126.25 133.6 264344 133.6 up down incorrect
FRST.US Primis Financial Corp 20201104 0 10.2 10.2 9.74 9.81 45214 9.4509 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20201104 0 0.91 1.07 0.9002 0.9199 5504011 0.9199 up down incorrect
FRTA.US Forterra Inc 20201104 0 14.29 14.562 13.75 14.39 395800 14.39 up up correct
FSBW.US FS Bancorp Inc 20201104 0 48.62 48.62 46.37 46.37 3255 22.7476 down down correct
FSEA.US First Seacoast Bancorp 20201104 0 8.071 8.071 8.071 8.071 0 8.071
FSFG.US First Savings Financial Group Inc 20201104 0 61.4799 61.48 60.38 60.38 1313 19.7513 down down correct
FSLR.US First Solar Inc 20201104 0 82.26 83.54 77.77 79.78 9425625 79.78 down up incorrect
FSTR.US L.B. Foster Company 20201104 0 13.65 13.84 13.41 13.67 16608 13.67 up up correct
FSTX.US F 20201104 0 1.12 1.26 1.12 1.2 89837 4.8 up up correct
FSV.US FirstService Corporation 20201104 0 138.01 141.445 136.9 141.07 63458 140.4355 up up correct
FTDR.US Frontdoor Inc 20201104 0 44.39 45.67 44.16 44.55 662500 44.55 up up correct
FTEK.US Fuel Tech Inc 20201104 0 0.76 0.773 0.712 0.7147 20867 0.7147 down down correct
FTFT.US Future FinTech Group Inc 20201104 0 1.99 2.04 1.91 2 69520 2 up up correct
FTHM.US Fathom Holdings Inc 20201104 0 19.12 20.43 18.811 20.1 40100 20.1 up up correct
FTNT.US Fortinet Inc 20201104 0 114.7 117.87 113.49 116.24 1244236 116.24 up up correct
FTRP.US Field Trip Health Ltd. Common Shares 20201104 0 1.9802 2.0528 1.9802 2.03 7171 2.03 up up correct
FULC.US Fulcrum Therapeutics Inc 20201104 0 10.73 12.68 10.7 11.97 203000 11.97 up up correct
FULT.US Fulton Financial Corporation 20201104 0 11.15 11.16 10.38 10.41 1128541 9.9595 down down correct
FULTP.US Fulton Financial Corporation 20201104 0 25.71 26.14 25.6 25.75 323900 24.5774 up up correct
FUNC.US First United Corporation 20201104 0 13.42 13.6399 13.24 13.5 6937 13.0586 up up correct
FUND.US Sprott Focus Trust Inc 20201104 0 6.01 6.19 6.01 6.14 46682 5.4464 up up correct
FUSB.US First US Bancshares Inc 20201104 0 7.19 7.38 7 7.1 2638 6.996 down up incorrect
FUSN.US Fusion Pharmaceuticals Inc 20201104 0 13 13.74 12.7035 13.73 99649 13.73 up down incorrect
FUTU.US Futu Holdings Limited 20201104 0 30.8 31.195 29.88 30.9 1666800 30.9 up up correct
FUV.US Arcimoto Inc 20201104 0 5.99 5.99 5.52 5.73 681782 5.73 down up incorrect
FVCB.US FVCBankcorp Inc 20201104 0 12.07 12.3 11.78 12 4400 12 down down correct
FVE.US Five Star Senior Living Inc 20201104 0 4.68 4.73 4.42 4.42 43600 4.42 down down correct
FWBI.US First Wave BioPharma Inc 20201104 0 0.6922 0.723 0.69 0.7085 16633 0.7085 up down incorrect
FWONA.US Formula One Group 20201104 0 34.18 35.9 34.1 35.72 45100 35.72 up down incorrect
FWONK.US Formula One Group 20201104 0 37.3 38.89 36.76 38.63 538600 38.63 up up correct
FWRD.US Forward Air Corporation 20201104 0 66.15 66.24 63.93 64.72 114619 63.9566 down down correct
FXNC.US First National Corporation 20201104 0 14.096 14.25 13.85 14.25 2363 13.8161 up down incorrect
GABC.US German American Bancorp Inc 20201104 0 31.25 31.25 30.04 30.26 30750 29.4393 down up incorrect
GAIA.US Gaia Inc 20201104 0 10.65 10.65 10.17 10.27 11313 10.27 down down correct
GAIN.US Gladstone Investment Corporation 20201104 0 8.8 9.0327 8.6753 8.99 173561 8.253 up up correct
GALT.US Galectin Therapeutics Inc 20201104 0 2.59 2.71 2.55 2.6 85400 2.6 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20201104 0 7.095 7.4505 7.03 7.45 3339 7.45 up up correct
GAN.US GAN Limited 20201104 0 16.15 16.22 15.585 16 373665 16 down down correct
GASS.US StealthGas Inc 20201104 0 2.13 2.19 2.11 2.11 41800 2.11 down down correct
GBCI.US Glacier Bancorp Inc 20201104 0 37.49 38.89 37.03 37.15 955539 35.9524 down down correct
GBDC.US Golub Capital BDC Inc 20201104 0 13.06 13.375 12.89 13.3 303557 12.0686 up up correct
GBIO.US Generation Bio Co 20201104 0 25.25 26.15 24.83 25.72 72400 25.72 up down incorrect
GBLI.US Global Indemnity Group LLC 20201104 0 24.5 25.8 24.5 25.36 20852 24.2382 up up correct
GBLIL.US Global Indemnity Limited SUB NT 47 20201104 0 25.94 26.13 25.94 26.01 2507 24.1339 up up correct
GBT.US Global Blood Therapeutics Inc 20201104 0 54.76 63.03 54.11 61.88 1862500 61.88 up up correct
GCBC.US Greene County Bancorp Inc 20201104 0 22.7 23.08 22.17 22.81 4974 22.3102 up up correct
GCMG.US GCM Grosvenor Inc 20201104 0 10.66 10.88 10.07 10.4 273200 10.11 down down correct
GCREX.US Griffin Institutional Access Real Estate 20201104 0 24.08 24.08 24.08 24.08 0 22.5494
GDEN.US Golden Entertainment Inc 20201104 0 14.21 15.76 13.58 15.65 300784 15.65 up up correct
GDEV.US Nexters Inc. Ordinary Shares 20201104 0 9.65 9.879 9.65 9.671 109600 9.671 up up correct
GDRX.US GoodRx Holdings Inc 20201104 0 48.93 50.96 48.45 50.5 1083700 50.5 up down incorrect
GDS.US GDS Holdings Limited 20201104 0 88.97 93 88.61 92.71 1759027 92.71 up down incorrect
GDYN.US Grid Dynamics Holdings Inc 20201104 0 7.8 8 7.76 7.89 51800 7.89 up up correct
GECC.US Great Elm Capital Corporation 20201104 0 2.52 2.59 2.5 2.51 233559 2.1835 down down correct
GECCM.US GECCM 20201104 0 21.2 22.1699 21.2 21.675 2445 21.675 up up correct
GECCN.US Great Elm Capital 20201104 0 21.35 21.37 21.22 21.26 1300 19.5808 down up incorrect
GEG.US Great Elm Group Inc 20201104 0 1.945 1.99 1.945 1.9533 2389 1.9533 up up correct
GENC.US Gencor Industries Inc 20201104 0 11.76 11.91 11.55 11.6 11400 11.6 down down correct
GENE.US Genetic Technologies Limited 20201104 0 3.05 3.05 2.93 3 128528 3 down down correct
GEOS.US Geospace Technologies Corporation 20201104 0 5.16 5.43 5.04 5.15 26700 5.15 down down correct
GERN.US Geron Corporation 20201104 0 1.79 1.9 1.79 1.86 2392866 1.86 up up correct
GEVO.US Gevo Inc 20201104 0 1.02 1.03 0.991 0.995 6632642 0.995 down down correct
GFN.US General Finance Corporation 20201104 0 7.32 7.32 6.48 6.5 30494 6.5 down down correct
GGAL.US Grupo Financiero Galicia S.A 20201104 0 7.09 7.18 6.91 7.02 737416 6.9632 down down correct
GH.US Guardant Health Inc 20201104 0 109.7 115.81 109.2 113.4 758500 113.4 up up correct
GHSI.US Guardion Health Sciences Inc 20201104 0 1.026 1.068 1.02 1.026 165950 1.026
GIFI.US Gulf Island Fabrication Inc 20201104 0 3.02 3.22 2.95 2.96 29600 2.96 down down correct
GIGM.US GigaMedia Limited 20201104 0 2.86 2.92 2.78 2.89 5200 2.89 up up correct
GIII.US G 20201104 0 14.33 14.33 13.36 14.02 1026567 14.02 down up incorrect
GILD.US Gilead Sciences Inc 20201104 0 59.39 61.19 59.37 59.87 12935150 56.7747 up up correct
GILT.US Gilat Satellite Networks Ltd 20201104 0 5.96 6.05 5.92 6 1019754 5.1784 up up correct
GIREX.US Griffin Institutional Access Real Estate 20201104 0 25.02 25.02 25.02 25.02 0 23.4294
GLAD.US Gladstone Capital Corporation 20201104 0 7.3 7.48 7.25 7.43 128191 6.8142 up down incorrect
GLADL.US GLADL 20201104 0 24.82 24.82 24.82 24.82 500 23.5503
GLBFX.US GL Beyond Income Fund 20201104 0 0.76 0.76 0.76 0.76 0 0.76
GLBS.US Globus Maritime Limited 20201104 0 7.41 7.54 6.91 7.05 179724 7.05 down down correct
GLBZ.US Glen Burnie Bancorp 20201104 0 10.23 10.23 10.23 10.23 5 9.9721
GLDD.US Great Lakes Dredge & Dock Corporation 20201104 0 10.4 10.87 10.01 10.27 295355 10.27 down down correct
GLG.US TD Holdings Inc 20201104 0 2.42 2.4899 2.3998 2.42 18286 2.42
GLMD.US Galmed Pharmaceuticals Ltd 20201104 0 3.17 3.4 3.17 3.26 43691 3.26 up up correct
GLNG.US Golar LNG Limited 20201104 0 7.89 7.92 7.52 7.78 816691 7.78 down down correct
GLPG.US Galapagos NV 20201104 0 125.24 127.81 124.64 125.48 449360 125.48 up up correct
GLPI.US Gaming and Leisure Properties Inc 20201104 0 38.6 39.7 38.52 39.43 876754 36.9643 up up correct
GLRE.US Greenlight Capital Re Ltd 20201104 0 6.96 7.07 6.83 7.02 70514 7.02 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20201104 0 24.84 24.84 24.84 24.84 0 23.2608
GLSI.US Greenwich LifeSciences Inc 20201104 0 3.5 3.69 3.262 3.69 4791 3.69 up down incorrect
GLTO.US Galecto Inc 20201104 0 15.5 16 14.6 14.6 85600 14.6 down up incorrect
GLYC.US GlycoMimetics Inc 20201104 0 2.77 3.08 2.6 2.96 4607000 2.96 up up correct
GMBL.US Esports Entertainment Group Inc 20201104 0 4.42 4.5 4.22 4.33 82514 4.33 down down correct
GMBLW.US Esports Entertainment Group Inc 20201104 0 3.5 3.5 3.01 3.1 45310 3.1 down down correct
GMDA.US Gamida Cell Ltd 20201104 0 5.41 5.74 5.41 5.62 191700 5.62 up down incorrect
GMREX.US Griffin Inst Access Real Estate Fund Cl 20201104 0 24.55 24.55 24.55 24.55 0 22.9895
GMTX.US Gemini Therapeutics Inc 20201104 0 10.05 10.05 10.01 10.01 810 10.01 down down correct
GNCA.US Genocea Biosciences Inc 20201104 0 2.31 2.4 2.25 2.35 170400 2.35 up up correct
GNFT.US Genfit SA 20201104 0 4.12 4.195 3.91 3.91 20800 3.91 down down correct
GNLN.US Greenlane Holdings Inc 20201104 0 2.73 2.73 2.41 2.46 311500 2.46 down down correct
GNPX.US Genprex Inc 20201104 0 3.22 3.3 3.12 3.23 423365 3.23 up up correct
GNSS.US Genasys Inc 20201104 0 6.1 6.21 5.79 5.89 79600 5.89 down down correct
GNTX.US Gentex Corporation 20201104 0 29.01 29.65 28.81 29.24 2169009 28.8354 up up correct
GNTY.US Guaranty Bancshares Inc 20201104 0 29.5 29.5 26.97 27.73 24369 24.4621 down down correct
GNUS.US Genius Brands International Inc 20201104 0 1.08 1.14 1.07 1.09 14054400 1.09 up up correct
GO.US Grocery Outlet Holding Corp 20201104 0 44.48 47.49 44.29 46.55 1876200 46.55 up up correct
GOCO.US GoHealth Inc 20201104 0 11.64 12.06 11.51 11.59 831453 11.59 down down correct
GOEV.US Canoo Inc 20201104 0 10.24 10.3201 10.23 10.23 346036 10.23 down down correct
GOEVW.US Canoo Holdings Ltd 20201104 0 1.41 1.48 1.4 1.48 116152 1.48 up up correct
GOGL.US Golden Ocean Group Limited 20201104 0 3.29 3.38 3.27 3.31 129616 2.8236 up up correct
GOGO.US Gogo Inc 20201104 0 8.65 8.73 8.3 8.48 889936 8.48 down down correct
GOOD.US Gladstone Commercial Corporation 20201104 0 16.47 16.6 16.12 16.21 124912 14.9077 down down correct
GOODN.US Gladstone Commercial Corporation 20201104 0 24.8 24.94 24.6 24.81 9000 23.0596 up up correct
GOOG.US Alphabet Inc 20201104 0 1710.28 1771.365 1706.03 1749.13 3570927 1749.13 up up correct
GOOGL.US Alphabet Inc 20201104 0 1705.58 1770.03 1703 1745.85 3567149 1745.85 up up correct
GOSS.US Gossamer Bio Inc 20201104 0 8.6 9 8.542 8.81 590700 8.81 up up correct
GOVX.US GeoVax Labs Inc 20201104 0 2.93 2.93 2.8404 2.88 96681 2.88 down down correct
GOVXW.US GeoVax Labs Inc 20201104 0 0.9 0.9 0.9 0.9 545 0.9
GP.US GreenPower Motor Company Inc 20201104 0 9.38 9.447 8.76 9.11 313270 9.11 down down correct
GPP.US Green Plains Partners LP 20201104 0 8.14 8.14 7.7801 8.05 30597 7.4735 down down correct
GPRE.US Green Plains Inc 20201104 0 14.78 15.005 14.11 14.73 637822 14.73 down down correct
GPRO.US GoPro Inc 20201104 0 6.03 6.24 5.92 6.2 2344397 6.2 up down incorrect
GRAY.US Graybug Vision Inc 20201104 0 15.04 16.43 14.45 16.3 97200 16.3 up up correct
GRBK.US Green Brick Partners Inc 20201104 0 20.02 21.29 20.02 21.23 539709 21.23 up up correct
GRCY.US Greencity Acquisition Corporation 20201104 0 9.83 9.835 9.82 9.82 13400 9.82 down down correct
GRCYU.US Greencity Acquisition Corporation 20201104 0 9.97 9.97 9.96 9.96 400 9.96 down down correct
GREE.US Greenidge Generation Holdings Inc 20201104 0 19.1304 19.6522 18.7826 18.9565 4612 18.9565 down up incorrect
GRFS.US Grifols S.A 20201104 0 17.55 17.9872 17.43 17.59 742109 17.1297 up down incorrect
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20201104 0 25.36 25.36 25.36 25.36 0 23.7478
GRIL.US Muscle Maker Inc 20201104 0 1.99 1.99 1.88 1.9 373600 1.9 down down correct
GRIN.US Grindrod Shipping Holdings Ltd 20201104 0 3.95 3.95 3.83 3.83 338 3.6411 down up incorrect
GRMN.US Garmin Ltd 20201104 0 111.12 113.065 110.17 111.26 1159276 108.6786 up down incorrect
GRNQ.US Greenpro Capital Corp 20201104 0 1.55 1.5626 1.52 1.55 50455 1.55
GRNV.US GreenVision Acquisition Corp 20201104 0 10 10 10 10 2300 10
GROM.US Grom Social Enterprises Inc. Common Stock 20201104 0 0.07 0.07 0.07 0.07 2001 2.24
GROW.US U.S. Global Investors Inc 20201104 0 2.7 2.9 2.5429 2.78 29164 2.7481 up up correct
GRPN.US Groupon Inc 20201104 0 20.85 21.5 20.21 21.43 998544 21.43 up down incorrect
GRTS.US Gritstone bio Inc 20201104 0 2.73 2.86 2.63 2.67 235590 2.67 down down correct
GRTX.US Galera Therapeutics Inc 20201104 0 9.45 11.1 9.21 10.27 51000 10.27 up down incorrect
GRUB.US Just Eat Takeaway.com N.V. American Depositary Shares 20201104 0 11.55 11.81 11.495 11.75 16080 23.5 up up correct
GRVY.US Gravity Co. Ltd 20201104 0 125.31 135 123.43 134.2 75388 134.2 up up correct
GRWG.US GrowGeneration Corp 20201104 0 19.23 19.76 18.58 18.98 3372400 18.98 down down correct
GSBC.US Great Southern Bancorp Inc 20201104 0 42.25 42.32 39.36 39.94 32308 38.6894 down down correct
GSHD.US Goosehead Insurance Inc 20201104 0 124.45 127.94 123.61 123.75 138802 122.0832 down down correct
GSIT.US GSI Technology Inc 20201104 0 5.73 5.925 5.41 5.56 73728 5.56 down down correct
GSKY.US GreenSky Inc 20201104 0 4.8 5 4.75 4.9 988300 4.9 up up correct
GSM.US Ferroglobe PLC 20201104 0 0.6525 0.66 0.63 0.6451 107043 0.6451 down down correct
GSMG.US Glory Star New Media Group Holdings Limited 20201104 0 2.72 2.81 2.7 2.74 16500 2.74 up up correct
GSMGW.US Glory Star New Media Group Holdings Limited 20201104 0 0.061 0.061 0.061 0.061 111 0.061
GSRDX.US GSRDX 20201104 0 9.54 9.54 9.54 9.54 0 8.9882
GSREX.US GSREX 20201104 0 9.53 9.53 9.53 9.53 0 9.0452
GSRHX.US GSRHX 20201104 0 9.95 9.95 9.95 9.95 0 9.513
GSRJX.US GSRJX 20201104 0 9.54 9.54 9.54 9.54 0 9.136
GSRQX.US GSRQX 20201104 0 9.68 9.68 9.68 9.68 0 9.2595
GT.US The Goodyear Tire & Rubber Company 20201104 0 9.02 9.19 8.682 8.84 3774796 8.84 down down correct
GTBP.US GT Biopharma Inc 20201104 0 0.21 0.21 0.187 0.195 12466 3.315 down up incorrect
GTEC.US Greenland Technologies Holding Corporation 20201104 0 2.04 2.08 1.9087 2.06 28143 2.06 up up correct
GTH.US Genetron Holdings Limited 20201104 0 9.62 9.742 9.2 9.31 362000 9.31 down up incorrect
GTHX.US G1 Therapeutics Inc 20201104 0 11.58 12.25 11.58 11.9 1405800 11.9 up up correct
GTIM.US Good Times Restaurants Inc 20201104 0 1.3 1.3 1.23 1.26 13600 1.26 down down correct
GTX.US Garrett Motion Inc 20201104 0 4.18 4.18 3.95 4.05 171241 4.05 down down correct
GTYH.US GTY Technology Holdings Inc 20201104 0 2.97 3 2.71 2.88 17600 2.88 down down correct
GURE.US Gulf Resources Inc 20201104 0 4.9 4.9 4.71 4.85 1322 4.85 down down correct
GVP.US GSE Systems Inc 20201104 0 1 1.02 0.99 1.01 30400 1.01 up down incorrect
GWGH.US GWG Holdings Inc 20201104 0 7.79 7.79 7.24 7.24 18900 7.24 down down correct
GWRS.US Global Water Resources Inc 20201104 0 10.83 10.9329 10.65 10.72 5894 10.5052 down down correct
HA.US Hawaiian Holdings Inc 20201104 0 13.808 14.07 13.4 13.49 855751 13.49 down up incorrect
HAFC.US Hanmi Financial Corporation 20201104 0 9.1 9.12 8.68 8.84 187561 8.5317 down down correct
HAIN.US The Hain Celestial Group Inc 20201104 0 32.52 32.95 32.0471 32.56 368328 32.56 up down incorrect
HALL.US Hallmark Financial Services Inc 20201104 0 2.93 2.94 2.82 2.83 47800 2.83 down down correct
HALO.US Halozyme Therapeutics Inc 20201104 0 32.4776 33.2363 32.05 32.92 3023652 32.92 up up correct
HAPP.US Happiness Biotech Group Limited 20201104 0 1.66 1.71 1.63 1.7 250000 1.7 up up correct
HARP.US Harpoon Therapeutics Inc 20201104 0 15.58 16.5 15.58 16.03 101500 16.03 up up correct
HAS.US Hasbro Inc 20201104 0 84.1 84.635 82.23 82.38 839288 80.1041 down up incorrect
HAYN.US Haynes International Inc 20201104 0 16.71 17.01 16.4721 16.65 134730 16.0818 down down correct
HBAN.US Huntington Bancshares Incorporated 20201104 0 10.66 10.66 10.06 10.08 15944300 9.5702 down down correct
HBCP.US Home Bancorp Inc 20201104 0 26.51 26.51 25.55 26.18 9735 25.3304 down down correct
HBIO.US Harvard Bioscience Inc 20201104 0 3.68 3.75 3.67 3.7 86265 3.7 up up correct
HBMD.US Howard Bancorp Inc 20201104 0 10.45 10.45 10 10.11 16400 10.11 down down correct
HBNC.US Horizon Bancorp Inc 20201104 0 12.57 12.75 12.1401 12.21 110487 11.8524 down down correct
HBP.US Huttig Building Products Inc 20201104 0 3.45 3.45 3.38 3.41 27000 3.41 down down correct
HBT.US HBT Financial Inc 20201104 0 12.3 12.43 12.05 12.12 18200 11.5625 down down correct
HCAT.US Health Catalyst Inc 20201104 0 35.98 36.38 34.62 35.05 199400 35.05 down up incorrect
HCCC.US Healthcare Capital Corp 20201104 0 9.95 9.95 9.94 9.94 324 9.94 down up incorrect
HCCI.US Heritage 20201104 0 17.11 17.43 16.8 17.18 109600 17.18 up up correct
HCDI.US Harbor Custom Development Inc 20201104 0 4.87 4.87 4.55 4.55 7300 4.55 down down correct
HCKT.US The Hackett Group Inc 20201104 0 14.4 14.64 14.02 14.41 127164 14.0011 up down incorrect
HCM.US HUTCHMED (China) Limited 20201104 0 31.8 32.505 30.62 32 220700 32 up up correct
HCSG.US Healthcare Services Group Inc 20201104 0 22.9 22.94 22.11 22.45 424121 21.5277 down down correct
HDSN.US Hudson Technologies Inc 20201104 0 1.04 1.05 1.03 1.05 30700 1.05 up up correct
HEAR.US Turtle Beach Corporation 20201104 0 19.07 21.47 18.87 21.01 1723900 21.01 up up correct
HEC.US Hudson Executive Investment Corp 20201104 0 9.741 9.78 9.741 9.75 120700 9.75 up up correct
HEES.US H&E Equipment Services Inc 20201104 0 22.66 22.66 21.42 21.65 378896 20.8054 down down correct
HELE.US Helen of Troy Limited 20201104 0 203.09 208.25 202.99 204.31 122207 204.31 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20201104 0 2.97 2.99 2.75 2.76 93077 2.76 down down correct
HEXO.US HEXO Corp. Common Shares 20201104 0 0.65 0.6501 0.615 0.6196 6919430 2.4784 down up incorrect
HFFG.US HF Foods Group Inc 20201104 0 6.93 6.94 6.71 6.75 60000 6.75 down down correct
HFWA.US Heritage Financial Corporation 20201104 0 21.25 21.25 19.75 19.84 119919 19.2163 down down correct
HGBL.US Heritage Global Inc 20201104 0 1.84 1.84 1.65 1.73 62110 1.73 down down correct
HGEN.US Humanigen Inc 20201104 0 11.19 11.78 10.7 11 372230 11 down down correct
HGSH.US China HGS Real Estate Inc 20201104 0 1.37 1.37 1.32 1.3342 4581 1.3342 down down correct
HHR.US HeadHunter Group PLC 20201104 0 23.65 24.01 23.62 23.79 69100 23.4422 up up correct
HIBB.US Hibbett Inc 20201104 0 39.01 39.21 36.64 37.02 421125 36.6865 down down correct
HIFS.US Hingham Institution for Savings 20201104 0 207.305 207.67 207.24 207.24 4669 205.1208 down down correct
HIHO.US Highway Holdings Limited 20201104 0 3.65 3.9 3.56 3.6 66904 3.4777 down up incorrect
HIMX.US Himax Technologies Inc 20201104 0 3.6 3.63 3.56 3.58 562540 3.5154 down down correct
HITI.US High Tide Inc. Common Shares 20201104 0 0.17 0.17 0.16 0.165 915044 0.165 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20201104 0 0.3306 0.395 0.3131 0.375 1653881 0.375 up up correct
HJLI.US Hancock Jaffe Laboratories Inc 20201104 0 0.3 0.318 0.2989 0.3082 1937366 7.705 up up correct
HLBZ.US Helbiz Inc 20201104 0 10 10 10 10 2300 10
HLBZW.US Helbiz Inc 20201104 0 0.45 0.52 0.45 0.4968 12459 0.4968 up up correct
HLG.US Hailiang Education Group Inc 20201104 0 66.5 66.5 65.615 65.615 4500 65.615 down down correct
HLIT.US Harmonic Inc 20201104 0 6.36 6.38 6.11 6.12 564601 6.12 down up incorrect
HLNE.US Hamilton Lane Incorporated 20201104 0 72.84 73.83 67.51 73.57 384278 72.1808 up up correct
HLXA.US Helix Acquisition Corp 20201104 0 10.263 10.3 10.2 10.25 14500 10.25 down down correct
HMHC.US Houghton Mifflin Harcourt Company 20201104 0 2.8 2.87 2.671 2.75 1541586 2.75 down down correct
HMNF.US HMN Financial Inc 20201104 0 14.56 14.7 14.56 14.7 10724 14.7 up up correct
HMST.US HomeStreet Inc 20201104 0 31.72 31.95 30.09 30.73 114741 29.8782 down down correct
HMTV.US Hemisphere Media Group Inc 20201104 0 8.35 8.49 8.03 8.09 10500 8.09 down down correct
HNNA.US Hennessy Advisors Inc 20201104 0 8.15 8.38 8.15 8.28 6181 7.7116 up up correct
HNRG.US Hallador Energy Company 20201104 0 0.88 0.96 0.88 0.93 214800 0.93 up up correct
HOFT.US Hooker Furniture Corporation 20201104 0 28.04 28.4175 27.6129 28.07 30540 27.2422 up up correct
HOFV.US Hall of Fame Resort & Entertainment Company 20201104 0 1.92 1.928 1.8 1.9 70700 1.9 down down correct
HOFVW.US Hall of Fame Village LLC 20201104 0 0.23 0.23 0.15 0.23 23730 0.23
HOLI.US Hollysys Automation Technologies Ltd 20201104 0 11.31 11.505 11.04 11.25 255410 11.25 down down correct
HOLX.US Hologic Inc 20201104 0 72.7 74.42 72.415 73.75 2177353 73.75 up up correct
HON.US Honeywell International Inc 20201104 0 176.44 182.43 173.28 178.91 4318632 175.0942 up down incorrect
HONE.US HarborOne Bancorp Inc 20201104 0 9.35 9.35 9.03 9.1 183707 8.979 down down correct
HOOK.US HOOKIPA Pharma Inc 20201104 0 11.03 11.097 10.71 10.9 40300 10.9 down down correct
HOPE.US Hope Bancorp Inc 20201104 0 8.37 8.38 7.83 7.83 1449155 7.5149 down down correct
HOTH.US Hoth Therapeutics Inc 20201104 0 1.74 1.76 1.71 1.72 139300 1.72 down up incorrect
HPK.US HighPeak Energy Inc 20201104 0 4.58 4.58 4.58 4.58 1000 4.5292
HPKEW.US HighPeak Energy Inc 20201104 0 0.56 0.675 0.54 0.54 3800 0.54 down down correct
HQI.US HireQuest Inc 20201104 0 7.7 7.7 7.7 7.7 0 7.5616
HQY.US HealthEquity Inc 20201104 0 54.87 56.73 52.605 52.7 1282958 52.7 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20201104 0 39 44.16 39 43.13 178800 43.13 up up correct
HROW.US Harrow Health Inc 20201104 0 4.83 4.95 4.8101 4.85 197550 4.85 up up correct
HRTX.US Heron Therapeutics Inc 20201104 0 16.2 17.5 16.2 17.31 1139140 17.31 up up correct
HRZN.US Horizon Technology Finance Corporation 20201104 0 11.8 11.9 11.5 11.59 179995 10.5755 down down correct
HSAQ.US Health Sciences Acquisitions Corporation 2 20201104 0 10.89 11.235 10.49 10.61 19800 10.61 down down correct
HSDT.US Helius Medical Technologies Inc 20201104 0 0.3887 0.3958 0.36 0.3706 73365 12.971 down up incorrect
HSIC.US Henry Schein Inc 20201104 0 60.81 61.55 59.44 59.94 1442494 59.94 down down correct
HSII.US Heidrick & Struggles International Inc 20201104 0 23.27 24.19 23.21 24.04 118320 23.5463 up up correct
HSKA.US Heska Corporation 20201104 0 119.95 124.12 118.62 123.99 112700 123.99 up up correct
HSON.US Hudson Global Inc 20201104 0 10.1 10.1 10.1 10.1 0 10.1
HSQBX.US HSQBX 20201104 0 24.94 24.94 24.94 24.94 0 24.4944
HSQIX.US Henderson International Select Equity I 20201104 0 24.98 24.98 24.98 24.98 0 24.313
HST.US Host Hotels & Resorts Inc 20201104 0 11.5 11.5 10.87 10.99 15840510 10.99 down down correct
HSTM.US HealthStream Inc 20201104 0 19.07 19.2 17.952 18.3 229567 18.3 down down correct
HSTO.US Histogen Inc 20201104 0 1.94 1.955 1.7401 1.78 19052 1.78 down up incorrect
HTBI.US HomeTrust Bancshares Inc 20201104 0 16.56 16.7779 16.15 16.25 34221 15.9837 down down correct
HTBK.US Heritage Commerce Corp 20201104 0 7.58 7.58 7.06 7.09 145802 6.6438 down down correct
HTBX.US Heat Biologics Inc 20201104 0 1.15 1.1889 1.14 1.17 414318 8.19 up up correct
HTGM.US HTG Molecular Diagnostics Inc 20201104 0 0.3185 0.3268 0.31 0.3143 61232 4.7145 down down correct
HTHT.US Huazhu Group Limited 20201104 0 39.5 40.94 39.42 40.65 1484536 40.65 up down incorrect
HTIA.US Healthcare Trust Inc 20201104 0 21.688 22 21 21 3800 19.4876 down down correct
HTLD.US Heartland Express Inc 20201104 0 18.69 18.83 18.575 18.69 309584 18.0536
HTLF.US Heartland Financial USA Inc 20201104 0 34.06 34.34 32.06 32.11 68110 31.3236 down down correct
HTLFP.US Heartland Financial USA Inc 20201104 0 27.16 27.25 27.12 27.25 7500 25.5954 up up correct
HTOO.US Fusion Fuel Green PLC 20201104 0 11.15 11.19 10.875 10.9523 18979 10.9523 down down correct
HUBG.US Hub Group Inc 20201104 0 51.39 52.62 50.37 51 199472 51 down down correct
HUGE.US FSD Pharma Inc 20201104 0 1.42 1.44 1.3 1.36 252587 1.36 down down correct
HUIZ.US Huize Holding Limited 20201104 0 7.787 7.787 7.65 7.65 1200 7.65 down down correct
HURC.US Hurco Companies Inc 20201104 0 30.11 30.13 29.63 29.63 4003 29.1216 down down correct
HURN.US Huron Consulting Group Inc 20201104 0 40.02 40.44 39.08 39.9 80530 39.9 down down correct
HUSN.US Hudson Capital Inc 20201104 0 2.05 2.05 1.9 1.95 119682 1.95 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20201104 0 0.98 0.98 0.9224 0.9714 294919 0.9714 down down correct
HVBC.US HV Bancorp Inc 20201104 0 13.02 13.02 13.02 13.02 0 13.02
HWBK.US Hawthorn Bancshares Inc 20201104 0 18.8365 18.9423 18.6058 18.7692 2158 18.1881 down down correct
HWC.US Hancock Whitney Corporation 20201104 0 23.21 23.21 21.97 22.05 439223 21.3327 down down correct
HWCPZ.US HWCPZ 20201104 0 27.13 27.2 26.78 26.96 16500 25.1047 down down correct
HWKN.US Hawkins Inc 20201104 0 49.99 51.28 49.2 50.42 59336 24.7307 up up correct
HX.US Xiaobai Maimai Inc 20201104 0 1.92 2.02 1.9 1.93 44481 1.93 up up correct
HYAC.US Haymaker Acquisition Corp. III 20201104 0 10.02 10.05 10.02 10.03 194300 10.03 up up correct
HYACU.US Haymaker Acquisition Corp. III 20201104 0 10.32 10.32 10.32 10.32 3000 10.32
HYACW.US Haymaker Acquisition Corp. III 20201104 0 0.9 0.9012 0.85 0.8521 16200 0.8521 down down correct
HYMC.US Hycroft Mining Holding Corporation 20201104 0 7.87 7.978 7.5 7.72 69500 7.72 down down correct
HYMCL.US Hycroft Mining Holding Corporation 20201104 0 1.55 1.55 1.55 1.55 300 1.55
HYMCW.US Hycroft Mining Holding Corporation 20201104 0 1.8 1.8 1.57 1.74 19553 1.74 down up incorrect
HYMCZ.US Hycroft Mining Holding Corporation 20201104 0 0.2751 0.3 0.2751 0.2755 13957 0.2755 up up correct
HYRE.US HyreCar Inc 20201104 0 3.59 4.18 3.59 3.88 347900 3.88 up up correct
HZNP.US Horizon Therapeutics Public Limited Company 20201104 0 74.84 82.34 74.8 80.92 4559288 80.92 up up correct
IART.US Integra LifeSciences Holdings Corporation 20201104 0 47.24 48 46.335 47.02 400577 47.02 down down correct
IBCP.US Independent Bank Corporation 20201104 0 15.37 15.37 14.59 14.79 118267 14.2325 down down correct
IBEX.US IBEX Limited 20201104 0 16.18 16.47 15.47 15.69 26200 15.69 down up incorrect
IBKR.US Interactive Brokers Group Inc 20201104 0 48.53 48.8999 47.5 48.27 383520 47.9056 down down correct
IBOC.US International Bancshares Corporation 20201104 0 28.2 28.44 27.14 27.16 144063 26.3931 down up incorrect
IBTX.US Independent Bank Group Inc 20201104 0 52.08 52.11 49.72 49.78 290227 48.5846 down down correct
ICAD.US iCAD Inc 20201104 0 10.11 10.44 9.59 9.79 126300 9.79 down down correct
ICBK.US County Bancorp Inc 20201104 0 19.17 19.17 18.66 18.93 3502 18.586 down up incorrect
ICCC.US ImmuCell Corporation 20201104 0 5.75 5.99 5.4 5.73 7300 5.73 down down correct
ICCH.US ICC Holdings Inc 20201104 0 12.57 12.57 12.57 12.57 0 12.57
ICCM.US Icecure Medical 20201104 0 0.2 0.2 0.2 0.2 10000 0.2
ICFI.US ICF International Inc 20201104 0 69.89 70.99 66.29 68.31 62199 67.7798 down down correct
ICHR.US Ichor Holdings Ltd 20201104 0 25.23 26.51 24.77 26.06 307100 26.06 up up correct
ICLK.US iClick Interactive Asia Group Limited 20201104 0 7.73 7.89 7.61 7.89 514700 7.89 up down incorrect
ICLR.US ICON Public Limited Company 20201104 0 192.47 198.52 191.1 195.1 214084 195.1 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20201104 0 3.06 3.1899 3.06 3.1301 9982 2.8621 up up correct
ICPT.US Intercept Pharmaceuticals Inc 20201104 0 29.17 30.9 28.19 28.47 1003283 28.47 down up incorrect
ICUI.US ICU Medical Inc 20201104 0 189.58 191.775 185 187.06 139004 187.06 down up incorrect
IDCC.US InterDigital Inc 20201104 0 55.28 56.49 54.3701 55.4 262601 54.2778 up up correct
IDEX.US Ideanomics Inc 20201104 0 0.85 0.88 0.8439 0.87 1739758 0.87 up up correct
IDN.US Intellicheck Inc 20201104 0 8.47 8.5139 8.17 8.5 129428 8.5 up up correct
IDRA.US Idera Pharmaceuticals Inc 20201104 0 3 3.47 3 3.18 759500 3.18 up up correct
IDXX.US IDEXX Laboratories Inc 20201104 0 455.26 482.5 451.58 469.36 734203 469.36 up up correct
IDYA.US IDEAYA Biosciences Inc 20201104 0 13.24 13.75 12.5 13.18 117400 13.18 down down correct
IEA.US Infrastructure and Energy Alternatives Inc 20201104 0 8.89 8.9 8.06 8.42 734900 8.42 down down correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20201104 0 0.69 0.7575 0.59 0.71 150338 0.71 up down incorrect
IEP.US Icahn Enterprises L.P 20201104 0 51.31 51.5 50.77 51.01 103667 42.5407 down down correct
IESC.US IES Holdings Inc 20201104 0 33.4 34.16 32.88 34.01 36100 34.01 up up correct
IFMK.US iFresh Inc 20201104 0 0.746 0.75 0.7 0.737 54800 0.737 down down correct
IFRX.US InflaRx N.V 20201104 0 4.09 4.262 3.97 3.98 146129 3.98 down down correct
IGACU.US IG Acquisition Corp 20201104 0 9.95 9.95 9.95 9.95 900000 9.95
IGIC.US International General Insurance Holdings Ltd 20201104 0 6.87 6.87 6.8 6.82 1200 6.5621 down down correct
IGICW.US International General Insurance Holdings Ltd 20201104 0 0.54 0.6 0.525 0.525 3030 0.525 down down correct
IGMS.US IGM Biosciences Inc 20201104 0 47.5 58 42 49.5 1125100 49.5 up down incorrect
IHRT.US iHeartMedia Inc 20201104 0 8.78 8.8699 8.29 8.43 304493 8.43 down down correct
III.US Information Services Group Inc 20201104 0 2.13 2.245 2.12 2.24 41672 2.2108 up up correct
IIIV.US i3 Verticals Inc 20201104 0 21.99 23.39 21.69 23.24 124400 23.24 up up correct
IIN.US IntriCon Corporation 20201104 0 13.04 13.38 12.5 12.63 11400 12.63 down down correct
IIVI.US II 20201104 0 46.97 48.9499 46.97 47.43 1091232 47.43 up down incorrect
IIVIP.US II 20201104 0 217.19 217.19 216.66 216.66 5900 205.6815 down down correct
IKNX.US IKONICS Corporation 20201104 0 3.82 4.075 3.82 4.059 1257 4.059 up up correct
ILMN.US Illumina Inc 20201104 0 308.5 311.94 299.7 311.33 1645301 311.33 up up correct
ILPT.US Industrial Logistics Properties Trust 20201104 0 19.58 19.71 19.26 19.5 171100 18.7277 down up incorrect
IMAB.US I 20201104 0 40.05 40.61 35.53 37.27 311300 37.27 down up incorrect
IMAC.US IMAC Holdings Inc 20201104 0 0.8 0.82 0.7699 0.7703 133935 0.7703 down down correct
IMACW.US IMAC Holdings Inc 20201104 0 0.13 0.13 0.13 0.13 1200 0.13
IMBI.US iMedia Brands Inc 20201104 0 5.45 5.45 5.27 5.38 13400 5.38 down up incorrect
IMCC.US IM Cannabis Corp 20201104 0 1.73 1.73 1.61 1.69 190494 1.69 down down correct
IMGN.US ImmunoGen Inc 20201104 0 5.86 6.37 5.8 6.06 4000996 6.06 up up correct
IMKTA.US Ingles Markets Incorporated 20201104 0 36.48 36.79 35.99 36.18 71236 35.7553 down up incorrect
IMMP.US Immutep Limited 20201104 0 1.84 1.95 1.7989 1.85 197262 1.85 up up correct
IMMR.US Immersion Corporation 20201104 0 6.86 7.38 6.76 7.32 518406 7.32 up up correct
IMNM.US Immunome Inc 20201104 0 11.5 11.8 11 11.6 34200 11.6 up down incorrect
IMOS.US ChipMOS TECHNOLOGIES INC 20201104 0 19.93 20.15 19.59 19.63 6664 18.9026 down up incorrect
IMRA.US IMARA Inc 20201104 0 16.34 16.83 16.114 16.65 9500 16.65 up down incorrect
IMRN.US Immuron Limited 20201104 0 6.25 6.32 6.09 6.2 13091 6.2 down down correct
IMRNW.US Immuron Ltd 20201104 0 1.23 1.23 1.23 1.23 191 1.23
IMTE.US Integrated Media Technology Limited 20201104 0 4 4.15 4 4.14 17041 4.14 up up correct
IMTX.US Immatics N.V 20201104 0 9.95 9.98 9.865 9.98 206500 9.98 up up correct
IMTXW.US immatics biotechnologies GmbH 20201104 0 2.57 2.6 2.5 2.55 62769 2.55 down down correct
IMUX.US Immunic Inc 20201104 0 15.49 16.87 15.04 16.39 235215 16.39 up up correct
IMV.US IMV Inc 20201104 0 3.32 3.53 3.31 3.47 282800 3.47 up up correct
IMVT.US Immunovant Inc 20201104 0 45.915 49.295 45.915 48.64 537300 48.64 up up correct
IMXI.US International Money Express Inc 20201104 0 14.71 16.06 13.921 15.66 383200 15.66 up up correct
INBK.US First Internet Bancorp 20201104 0 23.43 23.47 21.89 23.23 18348 23.0505 down down correct
INBKZ.US INBKZ 20201104 0 25.2 25.37 25.2 25.37 4500 23.6209 up up correct
INBX.US Inhibrx Inc 20201104 0 17.56 19.5 17.56 19.49 72500 19.49 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20201104 0 1.2 1.2 1.2 1.2 650 1.2
INCY.US Incyte Corporation 20201104 0 87.62 92.39 87.48 91.21 2087441 91.21 up up correct
INDB.US Independent Bank Corp 20201104 0 60.68 61.3 58.14 58.31 159668 56.5609 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20201104 0 10.1 10.16 10.1 10.15 2200 10.15 up up correct
INDP.US Indaptus Therapeutics Inc 20201104 0 10.96 12.02 10.48 10.6 98300 10.6 down down correct
INDT.US INDUS Realty Trust Inc 20201104 0 53.85 53.95 53.85 53.95 1700 52.2377 up up correct
INFI.US Infinity Pharmaceuticals Inc 20201104 0 1.08 1.174 1.08 1.12 299490 1.12 up up correct
INFN.US Infinera Corporation 20201104 0 6.48 6.6 6.32 6.53 1186672 6.53 up down incorrect
INGN.US Inogen Inc 20201104 0 29.46 30.49 28.6601 29.94 149646 29.94 up down incorrect
INMB.US INmune Bio Inc 20201104 0 8.03 8.74 7.884 8.28 127500 8.28 up up correct
INMD.US InMode Ltd 20201104 0 39.94 40.7 39.07 40.17 930308 20.085 up up correct
INO.US Inovio Pharmaceuticals Inc 20201104 0 10.21 10.98 10.21 10.91 5258016 10.91 up up correct
INOD.US Innodata Inc 20201104 0 2.76 2.8 2.6 2.79 19600 2.79 up up correct
INOV.US Inovalon Holdings Inc 20201104 0 19.98 20.3 19.45 19.76 649012 19.76 down down correct
INPX.US Inpixon 20201104 0 1 1.03 0.9959 1 653777 1
INSE.US Inspired Entertainment Inc 20201104 0 4.29 4.3322 4.1838 4.23 8247 4.23 down down correct
INSG.US Inseego Corp 20201104 0 9.1 9.31 8.76 8.88 1757500 8.88 down down correct
INSM.US Insmed Incorporated 20201104 0 33.13 35.24 32.96 33.52 1409669 33.52 up down incorrect
INTC.US Intel Corporation 20201104 0 45.11 46.15 44.78 45.7 34748153 44.2249 up up correct
INTG.US The InterGroup Corporation 20201104 0 32.51 32.51 32.5 32.5 700 32.5 down down correct
INTU.US Intuit Inc 20201104 0 339.72 347.91 334.11 343 1344677 341.1267 up up correct
INTZ.US Intrusion Inc 20201104 0 10.09 10.25 9.9 10.25 45087 10.25 up up correct
INVA.US Innoviva Inc 20201104 0 10.23 10.71 10.2 10.5 886005 10.5 up up correct
INVE.US Identiv Inc 20201104 0 7.25 7.3699 7.1 7.19 39556 7.19 down down correct
INVO.US INVO Bioscience Inc 20201104 0 3.675 3.675 3.56 3.65 1329 5.84 down down correct
INVZ.US Innoviz Technologies Ltd 20201104 0 9.78 9.9 9.77 9.77 12041 9.77 down down correct
INZY.US Inozyme Pharma Inc 20201104 0 23.43 24.9 22.81 24.06 27000 24.06 up up correct
IONM.US Assure Holdings Corp. Common Stock 20201104 0 0.763 0.763 0.7 0.7 7900 0.7 down down correct
IONS.US Ionis Pharmaceuticals Inc 20201104 0 46.8 48.99 46.28 47.61 1330704 47.61 up up correct
IOSP.US Innospec Inc 20201104 0 71.9 71.9 67.55 70 172330 68.7187 down up incorrect
IOVA.US Iovance Biotherapeutics Inc 20201104 0 37.02 39.83 35.9001 39.58 1443221 39.58 up up correct
IPA.US ImmunoPrecise Antibodies Ltd 20201104 0 1.605 1.724 1.605 1.6808 55054 1.6808 up up correct
IPAR.US Inter Parfums Inc 20201104 0 41.86 45.86 41.86 45.54 115624 44.9579 up up correct
IPDN.US Professional Diversity Network Inc 20201104 0 1.032 1.06 1.01 1.02 112816 1.02 down down correct
IPGP.US IPG Photonics Corporation 20201104 0 198.33 198.43 192.38 193.87 307807 193.87 down down correct
IPHA.US Innate Pharma S.A 20201104 0 4.1 4.2 3.85 3.865 11800 3.865 down down correct
IPLDP.US Interstate Power and Light Company 20201104 0 25.97 26.1 25.97 26.1 4300 24.5324 up up correct
IPWR.US Ideal Power Inc 20201104 0 5.65 5.8245 5.55 5.55 15856 5.55 down down correct
IQ.US iQIYI Inc 20201104 0 25.18 26.6 25.14 26.26 6023600 26.26 up down incorrect
IRBT.US iRobot Corporation 20201104 0 83.04 84.39 80.74 80.93 725347 80.93 down down correct
IRDM.US Iridium Communications Inc 20201104 0 27.48 28.115 27.22 27.33 614263 27.33 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20201104 0 88.6 89.4 88.4 89 1326 89 up up correct
IRIX.US IRIDEX Corporation 20201104 0 1.817 1.83 1.77 1.775 22063 1.775 down up incorrect
IRMD.US IRadimed Corporation 20201104 0 22.79 22.79 22.38 22.55 10400 22.55 down down correct
IROQ.US IF Bancorp Inc 20201104 0 16.96 18.015 16.96 17.965 3599 17.6947 up up correct
IRTC.US iRhythm Technologies Inc 20201104 0 223.5 233.35 221.08 225.96 292400 225.96 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20201104 0 9.94 10.8 9.935 10.26 3429314 10.26 up down incorrect
ISBC.US Investors Bancorp Inc 20201104 0 8.42 8.42 8.06 8.19 1852186 7.7581 down down correct
ISEE.US IVERIC bio Inc 20201104 0 6.04 6.3 6.04 6.29 622654 6.29 up up correct
ISIG.US Insignia Systems Inc 20201104 0 1.03 1.09 1 1.05 148965 7.35 up up correct
ISRG.US Intuitive Surgical Inc 20201104 0 708.68 717.96 700.7073 709.65 920323 236.55 up up correct
ISSC.US Innovative Solutions and Support Inc 20201104 0 6.335 6.335 6.01 6.17 17120 5.7745 down down correct
ISTR.US Investar Holding Corporation 20201104 0 14.1 14.45 13.835 14.06 8776 13.8587 down down correct
ISUN.US iSun Inc 20201104 0 6.43 6.663 6.28 6.49 246922 6.49 up up correct
ITCI.US Intra 20201104 0 24.02 27.02 24 26.47 995284 26.47 up up correct
ITI.US Iteris Inc 20201104 0 4.16 4.17 4.05 4.05 83700 4.05 down down correct
ITIC.US Investors Title Company 20201104 0 143 146.05 141.8 145.5 8387 122.1561 up up correct
ITMR.US Itamar Medical Ltd 20201104 0 21.09 21.7 21.09 21.7 1400 21.7 up up correct
ITOS.US iTeos Therapeutics Inc 20201104 0 23.97 25.13 23.97 24.69 55400 24.69 up up correct
ITRI.US Itron Inc 20201104 0 68.17 69.02 65.5 65.96 400535 65.96 down down correct
ITRM.US Iterum Therapeutics plc 20201104 0 0.477 0.519 0.47 0.49 1171800 0.49 up up correct
ITRN.US Ituran Location and Control Ltd 20201104 0 13.82 14.3 13.69 14.1 22100 13.5835 up down incorrect
IVA.US Inventiva S.A 20201104 0 12.72 13.94 12.72 12.92 8500 12.92 up up correct
IVAC.US Intevac Inc 20201104 0 5.16 5.24 5.01 5.03 38764 5.03 down down correct
IZEA.US IZEA Worldwide Inc 20201104 0 0.7285 0.744 0.7104 0.7187 367905 0.7187 down down correct
JACK.US Jack in the Box Inc 20201104 0 82.1 84.75 81.43 82.56 278708 80.8093 up down incorrect
JAGX.US Jaguar Health Inc 20201104 0 0.2 0.2179 0.1926 0.1958 4424127 0.5874 down down correct
JAKK.US JAKKS Pacific Inc 20201104 0 5.3 5.4 4.85 4.9 785677 4.9 down down correct
JAMF.US Jamf Holding Corp 20201104 0 34.8 35.5 34.22 35.38 244000 35.38 up up correct
JAN.US JanOne Inc 20201104 0 3.68 3.75 3.6189 3.68 22245 3.68
JAZZ.US Jazz Pharmaceuticals plc 20201104 0 147.44 158.98 147.44 157.33 1394570 157.33 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20201104 0 129 129.74 125.78 125.94 907224 124.7844 down down correct
JBLU.US JetBlue Airways Corporation 20201104 0 12.03 12.29 11.68 11.92 6913498 11.92 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20201104 0 75 75.62 73.75 74.49 29473 70.6656 down down correct
JCS.US Communications Systems Inc 20201104 0 3.962 3.995 3.71 3.76 44497 2.2008 down up incorrect
JCTCF.US Jewett 20201104 0 9.27 9.6 9.27 9.6 900 9.6 up up correct
JD.US JD.com Inc 20201104 0 86.7 89.58 86.21 89.31 24149430 89.31 up down incorrect
JFIN.US Jiayin Group Inc 20201104 0 2.73 2.79 2.69 2.79 69500 2.79 up down incorrect
JFU.US 9F Inc 20201104 0 1.39 1.4 1.32 1.36 885800 1.36 down down correct
JG.US Aurora Mobile Limited 20201104 0 1.8 1.88 1.73 1.8 102300 1.8
JJSF.US J & J Snack Foods Corp 20201104 0 142.14 144.14 140.79 141.54 72938 138.8573 down up incorrect
JKHY.US Jack Henry & Associates Inc 20201104 0 158.13 163.48 157.66 162.42 674538 160.078 up up correct
JMPNZ.US JMPNZ 20201104 0 20.992 21.05 20.57 20.58 2800 19.193 down down correct
JNCE.US Jounce Therapeutics Inc 20201104 0 6.92 7.37 6.92 7.16 261500 7.16 up down incorrect
JOBS.US 51job Inc 20201104 0 70.53 73.34 70.53 71.94 98322 71.94 up up correct
JOUT.US Johnson Outdoors Inc 20201104 0 91.21 91.21 89.61 90.38 12122 89.6808 down down correct
JRJC.US China Finance Online Co. Limited 20201104 0 8.25 8.4 7.9 8.09 18700 8.09 down down correct
JRSH.US Jerash Holdings (US) Inc 20201104 0 4.84 4.84 4.7485 4.795 2315 4.6108 down down correct
JRVR.US James River Group Holdings Ltd 20201104 0 46.2 47.96 45.69 46.74 187429 44.8364 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20201104 0 22.1858 23 22.1858 22.76 14257 21.4037 up up correct
JUPW.US Jupiter Wellness Inc 20201104 0 5.39 7 4 4.07 116300 4.07 down down correct
JVA.US Coffee Holding Co. Inc 20201104 0 3.76 3.835 3.7 3.7 3752 3.7 down down correct
JYNT.US The Joint Corp 20201104 0 19.12 20.12 19.12 19.73 78256 19.73 up up correct
KALA.US Kala Pharmaceuticals Inc 20201104 0 7.38 7.52 7.2 7.25 1350600 7.25 down down correct
KALU.US Kaiser Aluminum Corporation 20201104 0 65.11 65.475 62.3169 63.22 96288 61.9865 down down correct
KALV.US KalVista Pharmaceuticals Inc 20201104 0 18.29 18.625 17.52 18.08 169121 18.08 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20201104 0 3.936 3.936 3.6 3.816 8319 3.816 down down correct
KBAL.US Kimball International Inc 20201104 0 10.78 10.94 10.44 10.53 98395 10.1406 down down correct
KBNT.US Kubient Inc 20201104 0 2.74 2.99 2.74 2.95 17800 2.95 up down incorrect
KBNTW.US Kubient Inc 20201104 0 0.6 0.97 0.6 0.97 22854 0.97 up down incorrect
KBSF.US KBS Fashion Group Limited 20201104 0 2.07 2.35 2.06 2.24 94299 2.24 up down incorrect
KC.US Kingsoft Cloud Holdings Limited 20201104 0 31.94 35.29 31.865 35.07 2052900 35.07 up up correct
KDMN.US Kadmon Holdings Inc 20201104 0 3.51 3.74 3.385 3.5 3493400 3.5 down down correct
KDNY.US Chinook Therapeutics Inc 20201104 0 13.61 15.24 13.61 14.79 90700 14.79 up up correct
KDP.US Keurig Dr Pepper Inc 20201104 0 28.8 28.88 28.04 28.23 5403587 27.6765 down down correct
KE.US Kimball Electronics Inc 20201104 0 13.05 14.135 12.25 13 150970 13 down down correct
KELYA.US Kelly Services Inc 20201104 0 18.88 19.23 18.23 18.31 86077 18.2149 down down correct
KELYB.US Kelly Services Inc 20201104 0 18.98 19.13 18.2 18.7904 5062 18.7465 down down correct
KEQU.US Kewaunee Scientific Corporation 20201104 0 8.2 8.25 8.15 8.15 8300 8.15 down down correct
KERN.US Akerna Corp 20201104 0 2.4 2.5 2.28 2.42 265406 2.42 up up correct
KERNW.US Akerna Corp 20201104 0 0.3187 0.33 0.29 0.3185 36728 0.3185 down down correct
KFRC.US Kforce Inc 20201104 0 38.02 38.35 36.57 37.02 101384 36.2624 down down correct
KHC.US The Kraft Heinz Company 20201104 0 32.07 32.49 31.77 31.82 6169622 30.1614 down up incorrect
KIDS.US OrthoPediatrics Corp 20201104 0 45.17 46.01 44.1 45.75 131300 45.75 up up correct
KINS.US Kingstone Companies Inc 20201104 0 6 6.0057 5.93 5.97 7836 5.7926 down down correct
KIRK.US Kirkland's Inc 20201104 0 10.5 11.05 10.21 10.67 883633 10.67 up up correct
KLAC.US KLA Corporation 20201104 0 214.31 221.78 210.585 220.53 1356776 217.1526 up up correct
KLDO.US Kaleido Biosciences Inc 20201104 0 6.1 6.44 5.955 6.4 118300 6.4 up down incorrect
KLIC.US Kulicke and Soffa Industries Inc 20201104 0 27.12 27.56 26.82 27.38 323547 26.974 up up correct
KLXE.US KLX Energy Services Holdings Inc 20201104 0 4.29 4.44 4.22 4.32 38230 4.32 up up correct
KMDA.US Kamada Ltd 20201104 0 7.39 7.48 7.33 7.4 185100 7.4 up down incorrect
KMPH.US KemPharm Inc 20201104 0 0.592 0.6399 0.592 0.638 5478 10.208 up up correct
KNDI.US Kandi Technologies Group Inc 20201104 0 6.96 9.17 6.72 8.21 48282578 8.21 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20201104 0 15.35 16.51 15.35 16.21 409800 16.21 up up correct
KNSL.US Kinsale Capital Group Inc 20201104 0 204.01 209.34 194.88 199.39 131480 198.9349 down down correct
KOD.US Kodiak Sciences Inc 20201104 0 93.59 104.99 93.59 103.35 271000 103.35 up down incorrect
KOPN.US Kopin Corporation 20201104 0 1.46 1.52 1.44 1.48 858400 1.48 up up correct
KOR.US Corvus Gold Inc 20201104 0 2.35 2.43 2.27 2.37 171767 2.37 up up correct
KOSS.US Koss Corporation 20201104 0 2.105 2.16 2.0632 2.1 1559 2.1 down down correct
KPLT.US Katapult Holdings Inc 20201104 0 9.94 9.94 9.94 9.94 600 9.94
KPRX.US Kiora Pharmaceuticals Inc 20201104 0 3.38 3.619 3.38 3.467 2800 3.467 up up correct
KPTI.US Karyopharm Therapeutics Inc 20201104 0 14.34 15.29 14.19 15.19 1991551 15.19 up up correct
KRBP.US Kiromic BioPharma Inc 20201104 0 9.86 9.86 9.86 9.86 0 9.86
KRKR.US 36Kr Holdings Inc 20201104 0 2.8 2.8 2.73 2.73 16800 2.73 down down correct
KRMD.US Repro Med Systems Inc 20201104 0 5.48 5.59 4.03 4.16 2874712 4.16 down down correct
KRNT.US Kornit Digital Ltd 20201104 0 69.42 70.43 65.1641 68.75 165761 68.75 down down correct
KRNY.US Kearny Financial Corp 20201104 0 8.72 8.84 8.27 8.3 311915 7.9822 down down correct
KRON.US Kronos Bio Inc 20201104 0 26.73 28.845 26.73 27.54 180468 27.54 up up correct
KROS.US Keros Therapeutics Inc 20201104 0 53.17 54.56 51.415 53 53600 53 down up incorrect
KRTX.US Karuna Therapeutics Inc 20201104 0 93.11 104.675 93.11 99.51 478988 99.51 up up correct
KRUS.US Kura Sushi USA Inc 20201104 0 13.24 13.58 13.11 13.53 18200 13.53 up up correct
KRYS.US Krystal Biotech Inc 20201104 0 43.18 46.56 43.13 45.91 219800 45.91 up up correct
KSPN.US Kaspien Holdings Inc 20201104 0 10.75 11.4 10.75 10.8 4488 10.8 up up correct
KTCC.US Key Tronic Corporation 20201104 0 7.81 7.81 7.31 7.4 24400 7.4 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20201104 0 20.16 21.02 20.07 20.3 787159 20.3 up up correct
KTRA.US Kintara Therapeutics Inc 20201104 0 1.3 1.35 1.26 1.27 112710 1.27 down down correct
KURA.US Kura Oncology Inc 20201104 0 29.61 33.9 29.1 32.76 2410800 32.76 up up correct
KVHI.US KVH Industries Inc 20201104 0 8.83 8.8674 8.63 8.66 50502 8.66 down down correct
KXIN.US Kaixin Auto Holdings 20201104 0 3.15 3.28 2.76 2.77 1184958 2.77 down down correct
KYMR.US Kymera Therapeutics Inc 20201104 0 37.08 40.915 37.05 40.44 127300 40.44 up up correct
KZIA.US Kazia Therapeutics Limited 20201104 0 5.8 5.85 5.61 5.61 31217 5.61 down down correct
KZR.US Kezar Life Sciences Inc 20201104 0 5.02 5.65 4.92 5.47 177300 5.47 up up correct
LAKE.US Lakeland Industries Inc 20201104 0 22.89 22.89 21.95 22.61 179312 22.61 down up incorrect
LAMR.US Lamar Advertising Company (REIT) 20201104 0 68.33 72.55 66.78 70.98 1564200 67.9825 up up correct
LANC.US Lancaster Colony Corporation 20201104 0 163.11 172.48 162.53 169.54 172153 165.834 up up correct
LAND.US Gladstone Land Corporation 20201104 0 14.23 14.2419 13.79 13.91 163677 13.4942 down down correct
LANDO.US Gladstone Land Corporation 20201104 0 24.7 24.76 24.42 24.6 56700 22.9735 down down correct
LARAX.US LARAX 20201104 0 9.48 9.48 9.48 9.48 0 9.1097
LARK.US Landmark Bancorp Inc 20201104 0 21.8866 22.4399 21.5247 21.678 2569 19.8406 down down correct
LASR.US nLIGHT Inc 20201104 0 22.42 23.02 22.245 22.5 457800 22.5 up down incorrect
LAUR.US Laureate Education Inc 20201104 0 12.95 13.24 12.7 13 579651 7.3102 up up correct
LAWS.US Lawson Products Inc 20201104 0 44.84 45.3 43.6 43.6 4600 43.6 down down correct
LAZR.US Luminar Technologies Inc 20201104 0 10.18 10.25 10.16 10.2 541278 10.2 up up correct
LAZY.US Lazydays Holdings Inc 20201104 0 14.9 15.71 13.9 15.55 261500 15.55 up up correct
LBAI.US Lakeland Bancorp Inc 20201104 0 11.02 11.02 10.53 10.56 185839 10.2346 down down correct
LBC.US Luther Burbank Corporation 20201104 0 9.67 9.91 9.5 9.67 170486 9.3454
LBRDA.US Liberty Broadband Corporation 20201104 0 140.03 150.74 140.03 148.01 93778 148.01 up up correct
LBRDK.US Liberty Broadband Corporation 20201104 0 141.22 151.88 141.22 148.87 903390 148.87 up up correct
LBTYA.US Liberty Global plc 20201104 0 20.03 20.09 19.44 19.71 2482273 19.71 down up incorrect
LBTYK.US Liberty Global plc 20201104 0 19.81 19.82 19.11 19.25 3684914 19.25 down down correct
LCA.US Landcadia Holdings IV Inc 20201104 0 12.61 12.75 12.1 12.7 812100 12.7 up up correct
LCAP.US Lionheart Acquisition Corporation II 20201104 0 9.69 9.73 9.69 9.71 200600 9.71 up up correct
LCAPU.US Lionheart Acquisition Corporation II 20201104 0 9.95 10.01 9.95 10 119100 10 up up correct
LCAPW.US Lionheart Acquisition Corporation II 20201104 0 0.65 0.65 0.58 0.6 16100 0.6 down down correct
LCID.US Lucid Group Inc. Common Stock 20201104 0 9.7 9.73 9.68 9.69 509822 9.69 down up incorrect
LCNB.US LCNB Corp 20201104 0 14.7 14.7 13.92 14.15 12283 13.3901 down up incorrect
LCRDX.US LCRDX 20201104 0 9.49 9.49 9.49 9.49 0 8.8206
LCRUX.US LCRUX 20201104 0 9.49 9.49 9.49 9.49 0 8.8833
LCUT.US Lifetime Brands Inc 20201104 0 10.32 10.39 9.72 10.1 43675 9.9527 down down correct
LE.US Lands' End Inc 20201104 0 16.74 17.405 16.19 16.68 107076 16.68 down down correct
LECO.US Lincoln Electric Holdings Inc 20201104 0 105.37 106.3 102.72 102.79 341935 101.1293 down down correct
LEDS.US SemiLEDs Corporation 20201104 0 2.72 2.82 2.72 2.8 2187 2.8 up down incorrect
LEE.US Lee Enterprises Incorporated 20201104 0 0.85 0.85 0.79 0.8001 110009 8.001 down down correct
LEGH.US Legacy Housing Corporation 20201104 0 13.33 13.6 13.115 13.4 47300 13.4 up up correct
LEGN.US Legend Biotech Corporation 20201104 0 26 29.6 26 28.16 416941 28.16 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20201104 0 50.18 50.18 50.18 50.18 0 35.8939
LESL.US Leslie's Inc 20201104 0 22.58 24.98 22.35 24.2 3632400 24.2 up up correct
LEVL.US Level One Bancorp Inc 20201104 0 16.05 16.42 15.93 16 3036 15.8602 down down correct
LEVLP.US Level One Bancorp Inc 20201104 0 25.4 25.4 25.4 25.4 300 23.6945
LEXX.US Lexaria Bioscience Corp 20201104 0 0.198 0.198 0.186 0.1895 2949 5.685 down down correct
LFMD.US LifeMD Inc 20201104 0 6.06 6.06 5.82 5.95 27144 5.95 down down correct
LFTRU.US Lefteris Acquisition Corp 20201104 0 9.96 9.96 9.93 9.93 300 9.93 down down correct
LFUS.US Littelfuse Inc 20201104 0 206.36 207.4 202.36 203.76 120790 201.8827 down down correct
LFVN.US LifeVantage Corporation 20201104 0 11.4 11.4 10.63 10.74 124400 10.74 down down correct
LGHL.US Lion Group Holding Ltd 20201104 0 2.34 2.37 2.12 2.36 18400 2.36 up up correct
LGHLW.US Lion Financial Group Limited 20201104 0 0.086 0.086 0.0753 0.0776 5895 0.0776 down down correct
LGIH.US LGI Homes Inc 20201104 0 112.51 122.81 112.51 120.98 366552 120.98 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20201104 0 87.21 91.75 87.1 87.55 276102 87.55 up up correct
LGO.US Largo Resources Ltd 20201104 0 0.7145 0.72 0.7065 0.7125 30275 7.125 down down correct
LHCG.US LHC Group Inc 20201104 0 224.38 232.91 222.18 231.49 182980 231.49 up down incorrect
LI.US Li Auto Inc 20201104 0 25.69 27.67 24.06 25.31 28970571 25.31 down down correct
LIFE.US aTyr Pharma Inc 20201104 0 3.19 3.3 3.05 3.18 51200 3.18 down down correct
LILA.US Liberty Latin America Ltd 20201104 0 10.31 10.35 10 10.04 127400 10.04 down down correct
LILAK.US Liberty Latin America Ltd 20201104 0 10.25 10.34 9.98 10.03 812900 10.03 down down correct
LINC.US Lincoln Educational Services Corporation 20201104 0 4.94 5.12 4.7 5.12 126685 5.12 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20201104 0 7.71 7.95 7.56 7.74 270124 7.74 up up correct
LINK.US Interlink Electronics Inc 20201104 0 8.4 9 8 8.43 1216 8.43 up up correct
LIQT.US LiqTech International Inc 20201104 0 7.82 7.89 7.51 7.65 16400 7.65 down down correct
LITE.US Lumentum Holdings Inc 20201104 0 83 85.57 82.49 84.9 917100 84.9 up up correct
LIVE.US Live Ventures Incorporated 20201104 0 9.9 10.84 9.9 10.4 955 10.4 up down incorrect
LIVN.US LivaNova PLC 20201104 0 47.51 49.38 46.53 47.4 720500 47.4 down down correct
LIVX.US LiveXLive Media Inc 20201104 0 2.07 2.11 1.9975 2.07 360571 2.07
LIXT.US Lixte Biotechnology Holdings Inc 20201104 0 1 1.05 1 1.05 49 6.3 up up correct
LIZI.US Lizhi Inc 20201104 0 2.15 2.15 2.05 2.1 258160 2.1 down up incorrect
LJPC.US La Jolla Pharmaceutical Company 20201104 0 3.61 3.8 3.61 3.67 167944 3.67 up up correct
LKCO.US Luokung Technology Corp 20201104 0 0.445 0.462 0.42 0.43 268850 0.43 down down correct
LKFN.US Lakeland Financial Corporation 20201104 0 51.03 51.41 49.05 49.21 120715 48.1119 down down correct
LKQ.US LKQ Corporation 20201104 0 34.01 34.27 33.34 33.36 1715776 33.215 down down correct
LLL.US JX Luxventure Ltd 20201104 0 2.07 2.35 2.06 2.24 94299 2.24 up down incorrect
LLNW.US Limelight Networks Inc 20201104 0 3.73 3.83 3.66 3.72 4318700 3.72 down up incorrect
LMAT.US LeMaitre Vascular Inc 20201104 0 34.94 35.87 34.12 34.45 68036 34.0694 down up incorrect
LMB.US Limbach Holdings Inc 20201104 0 8.94 9.13 8.66 8.75 76900 8.75 down down correct
LMFA.US LM Funding America Inc 20201104 0 0.5938 0.5938 0.552 0.566 273680 2.83 down down correct
LMNL.US Liminal BioSciences Inc 20201104 0 4.36 4.42 3.95 4.1 305721 4.1 down down correct
LMNR.US Limoneira Company 20201104 0 13.73 13.8199 13.45 13.52 23233 13.2183 down down correct
LMPX.US LMP Automotive Holdings Inc 20201104 0 24.49 24.738 21.51 22.04 253700 22.04 down down correct
LMRK.US Landmark Infrastructure Partners LP 20201104 0 10.2 10.53 10.15 10.24 68706 9.6387 up up correct
LMRKN.US Landmark Infrastructure Partners LP 20201104 0 24.5 24.65 24.5 24.65 786 23.044 up up correct
LMRKO.US Landmark Infrastructure Partners LP 20201104 0 24.7 24.75 24.51 24.55 4569 22.7197 down down correct
LMRKP.US Landmark Infrastructure Partners LP 20201104 0 24.93 25.08 24.93 25 3373 23.1066 up up correct
LMST.US Limestone Bancorp Inc 20201104 0 10.62 10.62 10.62 10.62 800 10.62
LNDC.US Landec Corporation 20201104 0 9.89 10.12 9.61 9.74 235802 9.74 down down correct
LNSR.US LENSAR Inc 20201104 0 8.96 9.84 8.06 8.63 41400 8.63 down up incorrect
LNT.US Alliant Energy Corporation 20201104 0 56.3 57.475 55.12 55.34 1552744 53.7332 down down correct
LNTH.US Lantheus Holdings Inc 20201104 0 10.97 11.37 10.97 11.24 510500 11.24 up down incorrect
LOAN.US Manhattan Bridge Capital Inc 20201104 0 4.26 4.36 4.26 4.33 17869 4.016 up up correct
LOB.US Live Oak Bancshares Inc 20201104 0 39.32 39.59 36.15 38.12 438446 38.0342 down down correct
LOCO.US El Pollo Loco Holdings Inc 20201104 0 14.76 15.03 14.31 14.97 240872 14.97 up up correct
LOGC.US LogicBio Therapeutics Inc 20201104 0 5.55 5.96 5.42 5.85 103100 5.85 up up correct
LOGI.US Logitech International S.A 20201104 0 87.83 89.9899 87.81 89.67 571500 88.7873 up up correct
LOOP.US Loop Industries Inc 20201104 0 6.46 6.85 5.83 6.08 743900 6.08 down up incorrect
LOPE.US Grand Canyon Education Inc 20201104 0 77.36 82.73 77.36 82.15 429787 82.15 up up correct
LORL.US Loral Space & Communications Inc 20201104 0 16.94 17.015 16.18 16.26 247474 15.1846 down down correct
LOTZ.US CarLotz Inc 20201104 0 10.105 10.15 10.0923 10.13 36008 10.13 up down incorrect
LOTZW.US CarLotz Inc 20201104 0 1.15 1.1601 1.11 1.1601 41300 1.1601 up up correct
LOVE.US The Lovesac Company 20201104 0 24.98 25.5 23.95 24.32 234200 24.32 down up incorrect
LPCN.US Lipocine Inc 20201104 0 1.28 1.33 1.27 1.29 517190 1.29 up up correct
LPLA.US LPL Financial Holdings Inc 20201104 0 81.03 81.835 78.37 78.45 1257987 77.7046 down down correct
LPRO.US Open Lending Corporation 20201104 0 27.01 28.61 26.653 28.21 497100 28.21 up up correct
LPSN.US LivePerson Inc 20201104 0 55.48 60.52 55.47 60.17 1154039 60.17 up down incorrect
LPTH.US LightPath Technologies Inc 20201104 0 2.44 2.48 2.38 2.4 136700 2.4 down down correct
LPTX.US Leap Therapeutics Inc 20201104 0 1.92 2.021 1.89 1.95 200500 1.95 up up correct
LQDA.US Liquidia Corporation 20201104 0 3.1 3.58 3.1 3.32 765600 3.32 up down incorrect
LQDT.US Liquidity Services Inc 20201104 0 8.81 9.07 8.6 8.71 174724 8.71 down up incorrect
LRCX.US Lam Research Corporation 20201104 0 373.89 383.1999 367.28 380.34 1528449 375.9425 up up correct
LRFC.US Logan Ridge Finance Corp 20201104 0 8.8 9.45 8.6501 9.27 40531 9.27 up up correct
LRMR.US Larimar Therapeutics Inc 20201104 0 18.08 18.92 18 18.92 32969 18.92 up up correct
LSBK.US Lake Shore Bancorp Inc 20201104 0 11.8407 12.5 11.8407 12.5 859 12.0635 up up correct
LSCC.US Lattice Semiconductor Corporation 20201104 0 36.9 38.58 36.69 38.33 935969 38.33 up up correct
LSEA.US Landsea Homes Corporation 20201104 0 10.53 10.54 10.52 10.54 2504 10.54 up down incorrect
LSTR.US Landstar System Inc 20201104 0 127.25 130.51 124.09 124.4 350888 121.7708 down down correct
LSXMA.US The Liberty SiriusXM Group 20201104 0 35.88 37.16 35.61 36.81 577900 36.81 up down incorrect
LSXMK.US The Liberty SiriusXM Group 20201104 0 36.01 37.32 35.76 36.96 581200 36.96 up up correct
LTAFX.US Altst Strgs Fd A 20201104 0 4.92 4.92 4.92 4.92 0 4.7615
LTBR.US Lightbridge Corporation 20201104 0 2.76 2.82 2.59 2.74 117500 2.74 down down correct
LTCFX.US Alternative Strategies Fund Class C 20201104 0 4.72 4.72 4.72 4.72 0 4.5593
LTIFX.US LTIFX 20201104 0 4.96 4.96 4.96 4.96 0 4.96
LTRN.US Lantern Pharma Inc 20201104 0 15.1 17.65 15.1 17.25 26300 17.25 up up correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20201104 0 1.81 1.895 1.7811 1.86 437361 1.86 up down incorrect
LTRPB.US Liberty TripAdvisor Holdings Inc 20201104 0 32.95 32.95 32.95 32.95 500 32.95
LTRX.US Lantronix Inc 20201104 0 4.44 4.47 4.3 4.37 42300 4.37 down down correct
LULU.US Lululemon Athletica Inc 20201104 0 336.75 342.25 331.075 340.18 1381464 340.18 up up correct
LUMO.US Lumos Pharma Inc 20201104 0 14.43 14.67 14.02 14.44 8900 14.44 up up correct
LUNA.US Luna Innovations Incorporated 20201104 0 6.33 6.4 6.24 6.28 61100 6.28 down down correct
LUNG.US Pulmonx Corporation 20201104 0 46.51 49 46.1 46.63 98300 46.63 up down incorrect
LUXAU.US Lux Health Tech Acquisition Corp 20201104 0 10.3 10.425 10.28 10.38 250000 10.38 up up correct
LVO.US LiveOne Inc 20201104 0 2.07 2.11 1.998 2.07 360600 2.07
LVOX.US LiveVox Holding Inc 20201104 0 10.02 10.07 10.02 10.07 122300 10.07 up up correct
LWAY.US Lifeway Foods Inc 20201104 0 4.81 4.88 4.51 4.64 17400 4.64 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20201104 0 0.68 0.68 0.63 0.65 149900 0.65 down down correct
LX.US LexinFintech Holdings Ltd 20201104 0 7.21 7.48 6.88 6.95 1654163 6.95 down up incorrect
LXEH.US Lixiang Education Holding Co. Ltd 20201104 0 8.33 8.952 8.33 8.952 6400 8.952 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20201104 0 1.1 1.155 1.07 1.08 458461 1.08 down down correct
LYFT.US Lyft Inc 20201104 0 31.7 32.12 28.31 29.19 60939000 29.19 down down correct
LYL.US Dragon Victory International Limited 20201104 0 2.7 2.7 2.47 2.5 137600 2.5 down down correct
LYRA.US Lyra Therapeutics Inc 20201104 0 11.19 11.19 10.37 10.68 22700 10.68 down down correct
LYTS.US LSI Industries Inc 20201104 0 7.25 7.25 6.78 6.84 36281 6.6371 down down correct
MACK.US Merrimack Pharmaceuticals Inc 20201104 0 3.88 3.91 3.8 3.8 7900 3.8 down up incorrect
MACUU.US Mallard Acquisition Corp 20201104 0 9.98 9.99 9.92 9.92 146556 9.92 down down correct
MANH.US Manhattan Associates Inc 20201104 0 91.69 95.96 91.29 94.42 591942 94.42 up up correct
MANT.US ManTech International Corporation 20201104 0 69.32 71.3 69.2 70.9 209853 69.2411 up down incorrect
MAPS.US WM Technology Inc 20201104 0 10.14 10.14 10.09 10.09 2100 10.09 down down correct
MAPSW.US WM Technology Inc 20201104 0 0.4901 0.5292 0.4901 0.51 10725 0.51 up down incorrect
MAR.US Marriott International Inc 20201104 0 97.42 100.56 95.13 98.04 3274487 98.04 up up correct
MARA.US Marathon Digital Holdings Inc 20201104 0 2.26 2.54 2.15 2.35 17677930 2.35 up down incorrect
MARK.US Remark Holdings Inc 20201104 0 1.15 1.15 1.08 1.1 1517853 1.1 down down correct
MARPS.US Marine Petroleum Trust 20201104 0 3.98 3.98 3.42 3.46 276171 3.2939 down down correct
MASI.US Masimo Corporation 20201104 0 239.72 244.63 234.64 244.62 363760 244.62 up down incorrect
MAT.US Mattel Inc 20201104 0 13.82 14.095 13.58 13.585 2710200 13.585 down down correct
MATW.US Matthews International Corporation 20201104 0 22.58 22.58 21.53 21.68 107741 21.1381 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20201104 0 17 17.13 15.31 15.51 685700 15.51 down up incorrect
MAYS.US J.W. Mays Inc 20201104 0 23 23 23 23 200 23
MBCN.US Middlefield Banc Corp 20201104 0 20.1 20.15 19.1 19.1 1341 18.4254 down down correct
MBII.US Marrone Bio Innovations Inc 20201104 0 1.16 1.19 1.11 1.16 119000 1.16
MBIN.US Merchants Bancorp 20201104 0 22.58 22.73 21.8 22 47585 21.7477 down up incorrect
MBINO.US Merchants Bancorp 20201104 0 25.22 25.31 25 25.07 21000 23.3432 down down correct
MBINP.US Merchants Bancorp 20201104 0 26.65 26.65 26.65 26.65 500 24.6047
MBIO.US Mustang Bio Inc 20201104 0 2.9 2.94 2.7901 2.91 1272779 2.91 up down incorrect
MBNKP.US Medallion Bank 20201104 0 17.3 17.99 17.065 17.99 4400 16.2887 up up correct
MBOT.US Microbot Medical Inc 20201104 0 7 7.32 7 7.14 82291 7.14 up down incorrect
MBRX.US Moleculin Biotech Inc 20201104 0 0.7074 0.7257 0.6987 0.7257 40071 4.3542 up up correct
MBUU.US Malibu Boats Inc 20201104 0 53.78 55.36 52.64 54.76 182560 54.76 up up correct
MBWM.US Mercantile Bank Corporation 20201104 0 22.23 22.23 21.45 21.45 30401 20.4433 down up incorrect
MCBC.US Macatawa Bank Corporation 20201104 0 7.5 7.5 7.14 7.23 54384 6.8953 down down correct
MCBS.US MetroCity Bankshares Inc 20201104 0 14.17 14.25 13.41 13.68 13900 13.3395 down up incorrect
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20201104 0 11.22 11.22 11.22 11.22 0 10.5121
MCFE.US McAfee Corp 20201104 0 16.15 16.41 15.68 15.86 1090000 13.3139 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20201104 0 22.31 22.71 21.68 22.07 181600 22.07 down down correct
MCHP.US Microchip Technology Incorporated 20201104 0 112.17 114.08 108.54 113.32 4034730 55.866 up up correct
MCHX.US Marchex Inc 20201104 0 1.89 1.89 1.76 1.8 45000 1.8 down down correct
MCMJ.US Merida Merger Corp. I 20201104 0 9.8 9.81 9.76 9.8 59100 9.8
MCMJW.US Merida Merger Corp. I 20201104 0 0.4201 0.4919 0.42 0.4919 34509 0.4919 up up correct
MCRB.US Seres Therapeutics Inc 20201104 0 30.71 33.42 30.71 33.2 1165833 33.2 up up correct
MCRI.US Monarch Casino & Resort Inc 20201104 0 46.92 48.9 46.47 48.81 133278 48.81 up down incorrect
MDB.US MongoDB Inc 20201104 0 241.18 245.25 234.89 244.67 951300 244.67 up down incorrect
MDGL.US Madrigal Pharmaceuticals Inc 20201104 0 129.27 137.28 129.27 132.99 208505 132.99 up up correct
MDGS.US Medigus Ltd 20201104 0 2.25 2.33 2.22 2.25 227300 2.25
MDGSW.US Medigus Ltd. WT C EXP 072323 20201104 0 0.2601 0.2601 0.24 0.26 12633 0.26 down down correct
MDIA.US MediaCo Holding Inc 20201104 0 2.82 2.99 2.75 2.89 11126 2.89 up up correct
MDJH.US MDJM Ltd 20201104 0 3.54 3.54 3.34 3.43 5800 3.43 down down correct
MDLZ.US Mondelez International Inc 20201104 0 55.61 55.81 54.67 54.94 8391869 53.7644 down up incorrect
MDNA.US Medicenna Therapeutics Corp 20201104 0 4.19 4.19 4.0044 4.1 17913 4.1 down up incorrect
MDRR.US Medalist Diversified REIT Inc 20201104 0 1.85 1.91 1.68 1.68 105807 1.6267 down down correct
MDRRP.US Medalist Diversified REIT Inc 20201104 0 12.3 12.3 12.3 12.3 0 11.2812
MDRX.US Allscripts Healthcare Solutions Inc 20201104 0 10.28 10.735 10.2 10.65 2010850 10.65 up up correct
MDVL.US Medavail Holdings Inc 20201104 0 1.12 1.1675 1.115 1.13 125417 13.56 up up correct
MDWD.US MediWound Ltd 20201104 0 3.46 3.68 3.4352 3.66 50654 3.66 up up correct
MDWT.US Midwest Holding Inc 20201104 0 35.45 35.45 35.45 35.45 100 35.45
MDXG.US MiMedx Group Inc 20201104 0 6.74 7.3 6.61 7.23 862185 7.23 up down incorrect
MEDP.US Medpace Holdings Inc 20201104 0 115.095 119.51 113.5 118.49 270600 118.49 up up correct
MEDS.US TRxADE HEALTH Inc 20201104 0 4.31 4.31 4.11 4.17 40354 4.17 down down correct
MEIP.US MEI Pharma Inc 20201104 0 2.73 2.88 2.65 2.83 695119 2.83 up up correct
MELI.US MercadoLibre Inc 20201104 0 1282 1321.16 1275 1315.69 610120 1315.69 up up correct
MEOH.US Methanex Corporation 20201104 0 29.93 29.99 29.15 29.19 340946 28.9223 down down correct
MERC.US Mercer International Inc 20201104 0 6.8 6.86 6.515 6.59 280142 6.4092 down down correct
MESA.US Mesa Air Group Inc 20201104 0 3.4 3.46 3.29 3.3 207000 3.3 down up incorrect
MESO.US Mesoblast Limited 20201104 0 11.3 11.65 11.3 11.42 168774 11.42 up up correct
METC.US Ramaco Resources Inc 20201104 0 2.69 3.1 2.69 2.97 84500 2.97 up up correct
METX.US Meten EdtechX Education Group Ltd 20201104 0 2.51 2.64 2.39 2.4 61100 2.4 down up incorrect
METXW.US Meten EdtechX Education Group Ltd 20201104 0 0.125 0.1499 0.125 0.1465 33666 0.1465 up up correct
MFH.US Mercurity Fintech Holding Inc 20201104 0 2.6 2.9 2.534 2.78 205869 2.78 up down incorrect
MFIN.US Medallion Financial Corp 20201104 0 2.89 3.03 2.75 3 105298 3 up up correct
MGEE.US MGE Energy Inc 20201104 0 68.51 69.685 66.92 67.35 57257 65.6309 down down correct
MGI.US MoneyGram International Inc 20201104 0 4.81 5.07 4.73 4.84 2485818 4.84 up up correct
MGIC.US Magic Software Enterprises Ltd 20201104 0 13.03 13.24 12.92 13.04 21179 12.7288 up up correct
MGLN.US Magellan Health Inc 20201104 0 78.37 80.05 78.37 79.75 196720 79.75 up down incorrect
MGNI.US Magnite Inc 20201104 0 9.5 10.33 9.34 10.08 2840130 10.08 up up correct
MGNX.US MacroGenics Inc 20201104 0 19.95 22.27 19.95 21.06 884777 21.06 up up correct
MGPI.US MGP Ingredients Inc 20201104 0 39.92 40.33 38.805 40 194900 39.6043 up up correct
MGRC.US McGrath RentCorp 20201104 0 59.36 59.46 58.2 58.58 74513 57.2767 down down correct
MGTA.US Magenta Therapeutics Inc 20201104 0 6.58 7 6.55 6.66 188900 6.66 up down incorrect
MGTX.US MeiraGTx Holdings plc 20201104 0 13.75 14.86 13.75 14.55 181000 14.55 up up correct
MHLD.US Maiden Holdings Ltd 20201104 0 1.24 1.25 1.24 1.24 14400 1.24
MICT.US MICT Inc 20201104 0 1.7 1.76 1.57 1.6 598886 1.6 down down correct
MIDD.US The Middleby Corporation 20201104 0 103.01 106.04 100.1 103.15 755890 103.15 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20201104 0 0.15 0.15 0.15 0.15 4000 0.15
MIME.US Mimecast Limited 20201104 0 41.15 43.5 41.15 42.51 700800 42.51 up up correct
MIND.US MIND Technology Inc 20201104 0 2.1 2.16 2.08 2.1 4300 2.1
MINDP.US MIND Technology Inc 20201104 0 17.7 17.92 17.7 17.92 5879 16.3491 up up correct
MINM.US Minim Inc. Common Stock 20201104 0 2.4 2.49 2.4 2.41 2496 2.41 up up correct
MIR.US WT 20201104 0 1.33 1.51 1.33 1.51 16995 1.51 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20201104 0 17.45 18.4 17.25 18.02 56589 18.02 up up correct
MIST.US Milestone Pharmaceuticals Inc 20201104 0 6.04 6.255 6.01 6.11 109057 6.11 up down incorrect
MITK.US Mitek Systems Inc 20201104 0 13.13 13.74 12.8514 13.71 484141 13.71 up up correct
MITO.US Stealth BioTherapeutics Corp 20201104 0 1.42 1.43 1.361 1.39 116600 1.39 down down correct
MKD.US Molecular Data Inc 20201104 0 1.085 1.13 1.05 1.11 57700 1.11 up up correct
MKSI.US MKS Instruments Inc 20201104 0 115.15 119.195 112.76 118.3 250771 117.656 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20201104 0 9.77 9.77 9.75 9.75 11558 9.75 down down correct
MKTX.US MarketAxess Holdings Inc 20201104 0 549.27 585.18 545.09 579.92 242994 576.0533 up up correct
MKTY.US Mechanical Technology Incorporated 20201104 0 1.86 1.99 1.86 1.95 4700 1.95 up up correct
MLAB.US Mesa Laboratories Inc 20201104 0 264.69 269.53 264.09 266.32 26824 265.5452 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20201104 0 9.66 9.66 9.66 9.66 0 9.66
MLACU.US Malacca Straits Acquisition Company Limited 20201104 0 9.867 9.867 9.867 9.867 300 9.867
MLCO.US Melco Resorts & Entertainment Limited 20201104 0 16.46 17.25 16.36 16.83 2920839 16.83 up up correct
MLHR.US Herman Miller Inc 20201104 0 31.71 32.27 30.67 31.51 278820 30.9523 down down correct
MLKN.US MillerKnoll Inc 20201104 0 31.71 32.27 30.67 31.51 278820 30.8139 down down correct
MLVF.US Malvern Bancorp Inc 20201104 0 12.9 12.9 12.88 12.88 1500 12.88 down down correct
MMAT.US Meta Materials Inc 20201104 0 0.56 0.56 0.52 0.54 231750 0.54 down down correct
MMLP.US Martin Midstream Partners L.P 20201104 0 1.46 1.55 1.4001 1.46 137058 1.4428
MMMB.US MamaMancini's Holdings Inc. Common Stock 20201104 0 2.05 2.05 1.99 1.99 4000 1.99 down up incorrect
MMSI.US Merit Medical Systems Inc 20201104 0 50.28 52.57 50.28 51.58 258981 51.58 up up correct
MMYT.US MakeMyTrip Limited 20201104 0 19.38 20.17 19.18 19.95 202418 19.95 up up correct
MNDO.US MIND C.T.I. Ltd 20201104 0 2.2496 2.3 2.24 2.24 31937 2.0557 down down correct
MNDT.US Mandiant Inc. 20201104 0 14.46 14.9 14.4 14.81 3710082 14.81 up down incorrect
MNKD.US MannKind Corporation 20201104 0 2.08 2.22 2.07 2.07 5468800 2.07 down up incorrect
MNMD.US Mind Medicine (MindMed) Inc 20201104 0 0.95 0.95 0.8721 0.9068 3359722 0.9068 down down correct
MNOV.US MediciNova Inc 20201104 0 5.7 5.85 5.63 5.81 164100 5.81 up up correct
MNPR.US Monopar Therapeutics Inc 20201104 0 4.41 4.543 4.4 4.4 4500 4.4 down down correct
MNRO.US Monro Inc 20201104 0 41.21 41.99 40.26 41.74 195303 40.8767 up up correct
MNSB.US MainStreet Bancshares Inc 20201104 0 14.96 14.99 14.63 14.71 8400 14.71 down down correct
MNSBP.US MainStreet Bancshares Inc 20201104 0 25.06 25.31 25.06 25.2 2300 23.0138 up up correct
MNST.US Monster Beverage Corporation 20201104 0 80.9 83.42 80.405 82.72 2723618 82.72 up up correct
MNTS.US Momentus Inc 20201104 0 10.12 10.24 10.1 10.17 431008 10.17 up down incorrect
MNTSW.US Momentus Inc 20201104 0 2.025 2.05 1.9492 1.9501 56574 1.9501 down down correct
MNTV.US Momentive Global Inc 20201104 0 21.85 22.74 21.79 22.12 1391400 22.12 up down incorrect
MNTX.US Manitex International Inc 20201104 0 4.21 4.36 3.94 4 12400 4 down up incorrect
MODV.US ModivCare Inc 20201104 0 123.02 126.45 122.74 125.61 82423 125.61 up up correct
MOFG.US MidWestOne Financial Group Inc 20201104 0 21.42 21.42 20.1 20.17 21821 19.4015 down down correct
MOGO.US Mogo Inc 20201104 0 1.22 1.34 1.22 1.27 383300 1.27 up up correct
MOHO.US ECMOHO Limited 20201104 0 1.305 1.32 1.29 1.3 41416 1.3 down up incorrect
MOLN.US Molecular Partners AG American Depositary Shares 20201104 0 20.1 20.55 20 20.5 101558 20.5 up up correct
MOMO.US Momo Inc 20201104 0 14.405 14.6827 14.31 14.49 3960886 13.9031 up up correct
MOR.US MorphoSys AG 20201104 0 27.14 28.73 27.14 28.14 360600 28.14 up up correct
MORF.US Morphic Holding Inc 20201104 0 26.21 27 26 26.64 51800 26.64 up up correct
MORN.US Morningstar Inc 20201104 0 201.49 209.55 201.49 206.6 124004 205.5491 up up correct
MOSY.US MoSys Inc 20201104 0 1.6 1.64 1.59 1.6 35199 1.6
MOTNU.US Motion Acquisition Corp 20201104 0 9.92 9.92 9.92 9.92 100 9.92
MOTS.US Motus GI Holdings Inc 20201104 0 0.745 0.775 0.74 0.75 125900 0.75 up up correct
MOXC.US Moxian Inc 20201104 0 1.19 1.49 1.16 1.26 2752892 1.26 up up correct
MPAA.US Motorcar Parts of America Inc 20201104 0 15.6 16.04 15.25 15.47 39600 15.47 down down correct
MPB.US Mid Penn Bancorp Inc 20201104 0 20.19 20.59 19.76 19.85 5374 19.0693 down down correct
MPWR.US Monolithic Power Systems Inc 20201104 0 319.49 338.92 318.27 335.86 667263 333.8467 up up correct
MRAM.US Everspin Technologies Inc 20201104 0 7.82 7.862 7.401 7.84 135000 7.84 up up correct
MRBK.US Meridian Corporation 20201104 0 17.82 18.51 17.25 17.66 8485 16.5143 down down correct
MRCC.US Monroe Capital Corporation 20201104 0 6.7 6.7 6.43 6.53 222915 5.7922 down down correct
MRCY.US Mercury Systems Inc 20201104 0 69.97 72.85 68.22 70.99 562844 70.99 up up correct
MREO.US Mereo BioPharma Group plc 20201104 0 2.45 2.57 2.37 2.44 165700 2.44 down up incorrect
MRIN.US Marin Software Incorporated 20201104 0 2.15 2.28 2.15 2.22 574337 2.22 up up correct
MRKR.US Marker Therapeutics Inc 20201104 0 1.39 1.41 1.37 1.4 63200 1.4 up up correct
MRLN.US Marlin Business Services Corp 20201104 0 8.25 8.52 8.04 8.36 55322 7.99 up up correct
MRNA.US Moderna Inc 20201104 0 68.97 71.55 68.9188 69.81 5442067 69.81 up up correct
MRNS.US Marinus Pharmaceuticals Inc 20201104 0 13.73 14.26 13.72 13.85 322225 13.85 up down incorrect
MRSN.US Mersana Therapeutics Inc 20201104 0 20.22 21.96 20.09 21.76 664400 21.76 up down incorrect
MRTN.US Marten Transport Ltd 20201104 0 16.32 16.59 16.09 16.22 363702 15.1582 down down correct
MRTX.US Mirati Therapeutics Inc 20201104 0 220.3 240.58 219.85 234.68 422508 234.68 up up correct
MRUS.US Merus N.V 20201104 0 11.76 13.25 11.76 13.03 32600 13.03 up up correct
MRVL.US Marvell Technology Inc 20201104 0 37.8 39.49 37.37 39.16 12970240 38.9856 up up correct
MSBI.US Midland States Bancorp Inc 20201104 0 15.1 15.1 14.09 14.19 98973 13.3627 down down correct
MSEX.US Middlesex Water Company 20201104 0 67.11 68.05 65.065 65.56 21487 64.5232 down down correct
MSFDX.US Mlt Strgy Grwt A 20201104 0 11.73 11.73 11.73 11.73 0 10.99
MSFIX.US The Multi 20201104 0 11.96 11.96 11.96 11.96 0 11.205
MSFT.US Microsoft Corporation 20201104 0 214.02 218.32 212.4185 216.39 42311781 214.0309 up down incorrect
MSFYX.US The Multi 20201104 0 11.39 11.39 11.39 11.39 0 10.6715
MSTR.US MicroStrategy Incorporated 20201104 0 172.95 178.36 171.44 172.53 110354 172.53 down down correct
MSVB.US Mid 20201104 0 13.5999 13.5999 13.5999 13.5999 69 13.4653
MTBC.US CareCloud Inc 20201104 0 8.36 8.63 7.97 8.18 89722 8.18 down down correct
MTBCP.US CareCloud Inc 20201104 0 25.24 25.3 25.18 25.24 12395 22.7106
MTC.US Mmtec Inc 20201104 0 0.9579 0.9631 0.902 0.92 55053 0.92 down down correct
MTCH.US Match Group Inc 20201104 0 124.68 129.31 122.28 128.69 4101770 128.69 up up correct
MTCR.US Metacrine Inc 20201104 0 8.98 9.31 8.63 9.15 37800 9.15 up up correct
MTEM.US Molecular Templates Inc 20201104 0 9.13 10.43 9.13 10.35 246526 10.35 up up correct
MTEX.US Mannatech Incorporated 20201104 0 16.372 16.479 16.372 16.479 611 14.5035 up up correct
MTLS.US Materialise NV 20201104 0 36 37.8 35.1001 36.36 310019 36.36 up up correct
MTP.US Midatech Pharma plc 20201104 0 1.84 1.8799 1.81 1.82 44435 1.82 down down correct
MTRX.US Matrix Service Company 20201104 0 8.22 8.3 7.82 8.07 228959 8.07 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20201104 0 39.61 40.68 39.01 40.02 734211 40.02 up down incorrect
MU.US Micron Technology Inc 20201104 0 51.73 52.5 50.93 51.96 13554355 51.8875 up down incorrect
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20201104 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20201104 0 6.37 6.41 6.07 6.17 244700 6.17 down down correct
MVBF.US MVB Financial Corp 20201104 0 17.26 17.735 17.2401 17.51 21653 17.2075 up up correct
MVIS.US MicroVision Inc 20201104 0 1.92 1.98 1.79 1.91 4584452 1.91 down down correct
MVST.US Microvast Holdings Inc 20201104 0 10.16 10.19 10.16 10.19 72800 10.19 up up correct
MYFW.US First Western Financial Inc 20201104 0 14.84 14.98 14.84 14.86 4700 14.86 up up correct
MYGN.US Myriad Genetics Inc 20201104 0 13.23 14.54 13.23 14.08 538216 14.08 up down incorrect
MYMD.US MyMD Pharmaceuticals Inc 20201104 0 1.8 1.82 1.7 1.76 241835 3.52 down down correct
MYRG.US MYR Group Inc 20201104 0 44.17 44.39 42.405 43.18 78811 43.18 down down correct
MYSZ.US My Size Inc 20201104 0 0.9855 0.9978 0.9603 0.9818 21092 0.9818 down up incorrect
NAII.US Natural Alternatives International Inc 20201104 0 7.82 8.15 7.77 7.77 2100 7.77 down down correct
NAKD.US Naked Brand Group Limited 20201104 0 0.0745 0.081 0.0735 0.0753 1361558 1.1295 up up correct
NAOV.US NanoVibronix Inc 20201104 0 0.5618 0.5799 0.56 0.56 235557 0.56 down down correct
NARI.US Inari Medical Inc 20201104 0 66.86 74.51 66.86 71.84 354000 71.84 up up correct
NATH.US Nathan's Famous Inc 20201104 0 51.05 51.5 51.05 51.19 3475 49.825 up up correct
NATI.US National Instruments Corporation 20201104 0 32.38 33.565 32.32 33.26 409249 32.1679 up down incorrect
NATR.US Nature's Sunshine Products Inc 20201104 0 10.52 10.98 10.03 10.14 13037 9.6032 down down correct
NAUT.US Nautilus Biotechnology Inc 20201104 0 10.28 10.3 10.28 10.3 1543 10.3 up down incorrect
NAVI.US Navient Corporation 20201104 0 8.7 9.42 8.61 9.385 3404643 8.9 up up correct
NBEV.US NewAge Inc 20201104 0 2.72 2.78 2.62 2.71 1729900 2.71 down up incorrect
NBIX.US Neurocrine Biosciences Inc 20201104 0 97.66 108.93 97.3639 108.33 1442071 108.33 up up correct
NBN.US Northeast Bank 20201104 0 20.21 20.266 19.6 20.12 14031 20.0836 down down correct
NBRV.US Nabriva Therapeutics plc 20201104 0 0.49 0.49 0.4651 0.47 138392 4.7 down up incorrect
NBSE.US NeuBase Therapeutics Inc 20201104 0 8.06 8.31 8.05 8.29 118257 8.29 up up correct
NBTB.US NBT Bancorp Inc 20201104 0 27.79 27.79 26.15 26.19 125208 25.2074 down up incorrect
NCBS.US Nicolet Bankshares Inc 20201104 0 63.26 63.26 60.25 60.63 37600 60.63 down down correct
NCMI.US National CineMedia Inc 20201104 0 2.09 2.13 1.92 1.99 1278792 1.8425 down down correct
NCNA.US NuCana plc 20201104 0 4.49 4.63 4.44 4.44 237700 4.44 down down correct
NCNO.US nCino Inc 20201104 0 74.6 77.09 73.6 75.6 504600 75.6 up up correct
NCSM.US NCS Multistage Holdings Inc 20201104 0 0.768 0.778 0.735 0.74 27718 14.8 down down correct
NCTY.US The9 Limited 20201104 0 2.22 2.27 2.12 2.15 324700 2.15 down up incorrect
NDAQ.US Nasdaq Inc 20201104 0 126.04 131.53 126.03 129.3 686757 127.2692 up up correct
NDLS.US Noodles & Company 20201104 0 6.53 6.7399 6.48 6.64 107883 6.64 up up correct
NDRA.US ENDRA Life Sciences Inc 20201104 0 0.681 0.7 0.68 0.69 75900 0.69 up up correct
NDRAW.US ENDRA Life Sciences Inc. Warrants 20201104 0 0.0604 0.0604 0.0604 0.0604 40 0.0604
NDSN.US Nordson Corporation 20201104 0 201 204.37 196.55 202.67 155477 200.5938 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20201104 0 11 13 10.9 12.5 156636 9.1964 up up correct
NEE.US PQ 20201104 0 49.97 50.07 49.3 49.4 1072533 46.5937 down down correct
NEGG.US Newegg Commerce Inc 20201104 0 3.96 4.07 3.86 4.01 88300 4.01 up up correct
NEO.US NeoGenomics Inc 20201104 0 40.46 41.26 40.1 40.54 384046 40.54 up up correct
NEOG.US Neogen Corporation 20201104 0 69.91 71.7 69.18 71.42 234325 35.71 up up correct
NEON.US Neonode Inc 20201104 0 8.05 8.29 7.8001 8.04 31158 8.04 down down correct
NEPH.US Nephros Inc 20201104 0 6.265 6.38 6.04 6.36 14427 6.36 up up correct
NEPT.US Neptune Wellness Solutions Inc 20201104 0 1.85 1.88 1.75 1.75 591200 1.75 down up incorrect
NERV.US Minerva Neurosciences Inc 20201104 0 3.1 3.447 3.1 3.42 683755 3.42 up up correct
NESR.US National Energy Services Reunited Corp 20201104 0 7.37 7.406 6.86 6.94 189900 6.94 down down correct
NESRW.US NESRW 20201104 0 0.8718 1.04 0.79 0.96 75803 0.96 up up correct
NETE.US Net Element Inc 20201104 0 6.37 6.41 6.0715 6.17 244698 6.17 down down correct
NEWT.US Newtek Business Services Corp 20201104 0 17.22 17.22 16.62 16.85 104904 14.8076 down down correct
NEXT.US NextDecade Corporation 20201104 0 2.4 2.4 2.24 2.27 111600 2.27 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20201104 0 10.09 10.17 9.8 9.87 179084 9.4658 down down correct
NFE.US New Fortress Energy Inc 20201104 0 36.36 37.025 35.5 36.28 552641 35.7733 down down correct
NFLX.US Netflix Inc 20201104 0 495.36 507.73 493.98 496.95 5137330 496.95 up down incorrect
NGM.US NGM Biopharmaceuticals Inc 20201104 0 18.04 19.3 18.04 18.99 104000 18.99 up up correct
NH.US NantHealth Inc 20201104 0 2.18 2.19 2.081 2.14 68300 2.14 down down correct
NHTC.US Natural Health Trends Corp 20201104 0 5.75 5.975 5.26 5.49 29805 4.7875 down down correct
NICE.US NICE Ltd 20201104 0 240.54 251.19 240.54 248.01 313600 248.01 up up correct
NICHX.US NICHX 20201104 0 26.44 26.44 26.44 26.44 0 25.2702
NICK.US Nicholas Financial Inc 20201104 0 8.06 8.11 8.06 8.11 600 8.11 up up correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20201104 0 13.3 13.63 13.01 13.18 40053 13.18 down down correct
NIU.US Niu Technologies 20201104 0 30.3 32.41 30.1 31.96 2304900 31.96 up up correct
NK.US NantKwest Inc 20201104 0 7.9 8.3 7.9 8.18 709700 8.18 up up correct
NKLA.US Nikola Corporation 20201104 0 18.91 19.28 18.36 18.46 7947267 18.46 down down correct
NKSH.US National Bankshares Inc 20201104 0 27.85 28.415 26.72 27.26 7096 25.6283 down down correct
NKTR.US Nektar Therapeutics 20201104 0 15.85 17.26 15.85 16.97 1118700 16.97 up down incorrect
NKTX.US Nkarta Inc 20201104 0 29.35 32.055 28.879 31.31 311900 31.31 up up correct
NLOK.US NortonLifeLock Inc 20201104 0 21.55 22.37 21.5 21.98 7409458 21.3934 up up correct
NLTX.US Neoleukin Therapeutics Inc 20201104 0 10.89 11.68 10.59 11.48 136113 11.48 up up correct
NMFC.US New Mountain Finance Corporation 20201104 0 9.1 9.53 9.1 9.47 290217 8.4364 up up correct
NMIH.US NMI Holdings Inc 20201104 0 21.96 23.17 21.08 22.81 604852 22.81 up up correct
NMMCU.US North Mountain Merger Corp 20201104 0 10.16 10.16 10.16 10.16 0 10.16
NMRD.US Nemaura Medical Inc 20201104 0 3.55 3.58 3.45 3.5 5125 3.5 down down correct
NMRK.US Newmark Group Inc 20201104 0 4.76 5.131 4.55 4.945 690185 4.9223 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20201104 0 1 1 0.96 0.99 72600 0.99 down down correct
NMTR.US 9 Meters Biopharma Inc 20201104 0 0.6759 0.6949 0.67 0.675 871636 0.675 down down correct
NNBR.US NN Inc 20201104 0 5.98 5.99 5.44 5.59 146637 5.59 down down correct
NNDM.US Nano Dimension Ltd 20201104 0 3.1 3.15 2.87 2.94 6485525 2.94 down up incorrect
NNOX.US Nano 20201104 0 29.58 30.47 28.3 28.96 462400 28.96 down up incorrect
NODK.US NI Holdings Inc 20201104 0 17.03 17.03 16.49 16.49 2000 16.49 down down correct
NOTV.US Inotiv Inc 20201104 0 5.13 5.35 5.11 5.28 71119 5.28 up up correct
NOVN.US Novan Inc 20201104 0 0.5199 0.5279 0.48 0.4862 649118 4.862 down down correct
NOVT.US Novanta Inc 20201104 0 113.77 115.74 112.83 114.86 99922 114.86 up up correct
NPA.US New Providence Acquisition Corp 20201104 0 9.98 9.98 9.98 9.98 0 9.98
NRBO.US NeuroBo Pharmaceuticals Inc 20201104 0 5.2 5.29 5.02 5.11 3377 5.11 down down correct
NRC.US National Research Corporation 20201104 0 54.62 54.76 53.29 54.3 15543 53.8748 down down correct
NRIM.US Northrim BanCorp Inc 20201104 0 29.25 29.44 28.7 29.15 28396 27.881 down down correct
NRIX.US Nurix Therapeutics Inc 20201104 0 25.11 25.71 24.915 25.08 156400 25.08 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20201104 0 15.3 15.3 15.3 15.3 0 14.0072
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20201104 0 15.46 15.46 15.46 15.46 0 14.2841
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20201104 0 15.45 15.45 15.45 15.45 0 14.1213
NRXP.US NRx Pharmaceuticals Inc 20201104 0 10.784 10.784 10.784 10.784 0 10.784
NRXPW.US NRx Pharmaceuticals Inc 20201104 0 0.22 0.22 0.22 0.22 2000 0.22
NSIT.US Insight Enterprises Inc 20201104 0 61.04 63.07 60.47 62.23 190514 62.23 up up correct
NSPR.US InspireMD Inc 20201104 0 5.1 5.25 4.95 5.1 17833 5.1
NSSC.US Napco Security Technologies Inc 20201104 0 26.36 26.87 25.8 25.88 49300 25.88 down down correct
NSTG.US NanoString Technologies Inc 20201104 0 38.29 39.79 38.29 39.06 389361 39.06 up up correct
NSYS.US Nortech Systems Incorporated 20201104 0 4.5138 4.5138 4.5138 4.5138 913 4.5138
NTAP.US NetApp Inc 20201104 0 45.52 46.27 44.9 45.17 2129679 44.03 down down correct
NTCT.US NetScout Systems Inc 20201104 0 20.48 20.915 20.35 20.5 304746 20.5 up up correct
NTES.US NetEase Inc 20201104 0 89.82 94.25 88.82 93.68 3539361 92.7406 up up correct
NTGR.US NETGEAR Inc 20201104 0 32.64 32.95 31.72 31.77 240855 31.77 down down correct
NTIC.US Northern Technologies International Corporation 20201104 0 8.02 8.23 8 8.2 4651 8.064 up up correct
NTLA.US Intellia Therapeutics Inc 20201104 0 25.58 28.1 25.501 27.17 1111100 27.17 up up correct
NTNX.US Nutanix Inc 20201104 0 25.27 25.73 24.92 25.11 1473400 25.11 down down correct
NTRA.US Natera Inc 20201104 0 72.78 75.56 71.875 75.07 587400 75.07 up up correct
NTRB.US Nutriband Inc. Common Stock 20201104 0 13.49 13.49 13.49 13.49 244 13.49
NTRS.US Northern Trust Corporation 20201104 0 80.76 82.19 78.7 78.89 1016159 76.3745 down up incorrect
NTRSO.US Northern Trust Corporation 20201104 0 26.55 26.74 26.55 26.69 11900 25.2849 up up correct
NTUS.US Natus Medical Incorporated 20201104 0 18.71 19.87 18.71 19.63 223397 19.63 up down incorrect
NTWK.US NetSol Technologies Inc 20201104 0 2.46 2.56 2.46 2.52 22200 2.52 up up correct
NUAN.US Nuance Communications Inc 20201104 0 33.55 34.32 33.03 33.8 1984135 33.8 up up correct
NURO.US NeuroMetrix Inc 20201104 0 1.54 1.6 1.53 1.56 21800 1.56 up down incorrect
NUVA.US NuVasive Inc 20201104 0 44.32 45.88 44 44.88 1095129 44.88 up up correct
NUWE.US Nuwellis Inc 20201104 0 6.29 6.6978 6.2 6.27 276917 6.27 down down correct
NUZE.US NuZee Inc 20201104 0 10.99 11.21 10.02 10.15 16156 10.15 down down correct
NVAX.US Novavax Inc 20201104 0 84.1 88.67 84.1 87.27 2272263 87.27 up up correct
NVCN.US Neovasc Inc 20201104 0 0.8 0.8 0.75 0.76 419400 0.76 down down correct
NVCR.US NovoCure Limited 20201104 0 116.5 123.706 116.01 121.95 1900000 121.95 up up correct
NVDA.US NVIDIA Corporation 20201104 0 535.57 553.1 533.475 551.77 10255732 137.7814 up down incorrect
NVEC.US NVE Corporation 20201104 0 48 48.8 47.33 48.58 36748 45.9108 up up correct
NVEE.US NV5 Global Inc 20201104 0 60.01 61.47 59.2701 60.07 43447 60.07 up down incorrect
NVEI.US Nuvei Corporation Subordinate Voting Shares 20201104 0 39.067 39.067 39.067 39.067 0 39.067
NVFY.US Nova LifeStyle Inc 20201104 0 1.9729 1.9729 1.91 1.95 4724 1.95 down down correct
NVIV.US InVivo Therapeutics Holdings Corp 20201104 0 0.54 0.56 0.53 0.53 1903500 0.53 down up incorrect
NVMI.US Nova Measuring Instruments Ltd 20201104 0 59.7 60.9299 58.88 60.2 172291 60.2 up up correct
NVNO.US enVVeno Medical Corp 20201104 0 7.5 7.95 7.475 7.7 77484 7.7 up up correct
NVNOW.US enVVeno Medical Corporation 20201104 0 0.08 0.1 0.08 0.08 8400 0.08
NWBI.US Northwest Bancshares Inc 20201104 0 10.76 10.76 10.18 10.21 437213 9.6354 down up incorrect
NWE.US NorthWestern Corporation 20201104 0 54.93 55.97 53.53 53.8 232102 51.1006 down up incorrect
NWFL.US Norwood Financial Corp 20201104 0 25.38 25.38 24.11 24.38 12439 23.4243 down up incorrect
NWL.US Newell Brands Inc 20201104 0 19.41 19.5 18.76 18.87 2906857 17.989 down down correct
NWLI.US National Western Life Group Inc 20201104 0 180 189.65 180 187.98 8234 187.6734 up up correct
NWPX.US Northwest Pipe Company 20201104 0 27.45 28.19 25.74 26.86 42700 26.86 down down correct
NWS.US News Corporation 20201104 0 13.35 13.555 13.18 13.37 454009 13.2538 up up correct
NWSA.US News Corporation 20201104 0 13.49 13.7075 13.32 13.54 1769393 13.4265 up up correct
NXGN.US NextGen Healthcare Inc 20201104 0 14.4 14.63 14.04 14.4 268857 14.4
NXPI.US NXP Semiconductors N.V 20201104 0 141.05 141.49 136.7 139.38 2354748 137.5329 down down correct
NXST.US Nexstar Media Group Inc 20201104 0 88.32 88.48 81.51 81.88 814976 79.7745 down down correct
NXTC.US NextCure Inc 20201104 0 10.12 10.55 10.08 10.31 145231 10.31 up up correct
NXTD.US Nxt 20201104 0 0.3763 0.4215 0.37 0.3899 4756888 3.899 up down incorrect
NXTP.US Nextplay Technologies Inc 20201104 0 1.959 2.1 1.959 2.04 67200 2.04 up up correct
NYMT.US New York Mortgage Trust Inc 20201104 0 2.65 2.71 2.6 2.69 2747963 2.3857 up up correct
NYMTM.US New York Mortgage Trust Inc 20201104 0 19.49 19.6 19.34 19.53 24285 18.0206 up up correct
NYMTN.US New York Mortgage Trust Inc 20201104 0 19.75 19.86 19.68 19.86 11301 18.3223 up up correct
NYMTP.US New York Mortgage Trust Inc 20201104 0 20.1522 20.28 20.0836 20.16 3020 18.6289 up up correct
NYMX.US Nymox Pharmaceutical Corporation 20201104 0 2.06 2.16 2 2.06 63900 2.06
NYXH.US Nyxoah SA Ordinary Shares 20201104 0 17.49 17.49 17 17 3749 17 down down correct
OBAS.US Optibase Ltd 20201104 0 11.12 11.12 11.12 11.12 0 11.12
OBCI.US Ocean Bio 20201104 0 16.91 17.6133 15.75 15.75 21210 15.5513 down down correct
OBLG.US Oblong Inc 20201104 0 3.3901 3.57 3.2345 3.53 41779 3.53 up up correct
OBNK.US Origin Bancorp Inc 20201104 0 23.36 23.38 22.22 22.66 49191 22.297 down up incorrect
OBSV.US ObsEva SA 20201104 0 1.98 2.11 1.95 2.03 1033200 2.03 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20201104 0 23 23 23 23 300 22.2743
OCC.US Optical Cable Corporation 20201104 0 2.8 2.8 2.63 2.69 3000 2.69 down down correct
OCCI.US OFS Credit Company Inc 20201104 0 9.9 9.91 9.6 9.645 26299 7.9877 down down correct
OCCIP.US OFS Credit Company Inc 20201104 0 23.71 23.92 23.675 23.92 29610 22.2127 up up correct
OCFC.US OceanFirst Financial Corp 20201104 0 15.08 15.1 14.06 14.18 249886 13.5661 down down correct
OCFCP.US OceanFirst Financial Corp 20201104 0 26.55 26.55 26.17 26.38 19700 24.7807 down down correct
OCGN.US Ocugen Inc 20201104 0 0.29 0.2963 0.2811 0.2838 2142122 0.2838 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20201104 0 4.65 4.81 4.61 4.81 208535 4.3556 up up correct
OCUL.US Ocular Therapeutix Inc 20201104 0 10.95 12.19 10.945 12.05 2138115 12.05 up up correct
OCUP.US Ocuphire Pharma Inc 20201104 0 7.52 7.64 7.2004 7.48 10726 7.48 down up incorrect
OCX.US OncoCyte Corporation 20201104 0 1.57 1.62 1.52 1.53 236213 1.53 down down correct
ODFL.US Old Dominion Freight Line Inc 20201104 0 200.66 204.23 199.88 200.4 609522 199.6734 down down correct
ODP.US The ODP Corporation 20201104 0 20.91 21.57 20.53 21.04 301062 21.04 up up correct
ODT.US Odonate Therapeutics Inc 20201104 0 14 14.97 13.97 14.5 260500 14.5 up down incorrect
OEG.US Orbital Energy Group Inc 20201104 0 0.7685 0.78 0.7201 0.7413 532547 0.7413 down down correct
OESX.US Orion Energy Systems Inc 20201104 0 7.03 7.04 6.4 6.6 394200 6.6 down up incorrect
OFED.US Oconee Federal Financial Corp 20201104 0 23.1 23.1 23.1 23.1 207 22.7036
OFIX.US Orthofix Medical Inc 20201104 0 32.42 33.85 32.4 33.48 180900 33.48 up up correct
OFLX.US Omega Flex Inc 20201104 0 157.975 157.975 152.83 153.73 7456 152.1953 down down correct
OFS.US OFS Capital Corporation 20201104 0 4.02 4.13 3.96 3.97 60272 3.5395 down down correct
OFSSG.US OFS Capital Corporation 20201104 0 24.6 24.75 24.6 24.75 5300 23.0928 up up correct
OFSSI.US OFSSI 20201104 0 21.33 21.5 21.33 21.41 18200 20.169 up up correct
OGI.US OrganiGram Holdings Inc 20201104 0 1.3 1.34 1.22 1.24 4169103 1.24 down down correct
OIIM.US O2Micro International Limited 20201104 0 6.8 8.35 6.64 7.59 2309000 7.59 up down incorrect
OKTA.US Okta Inc 20201104 0 217.78 230 217.01 228.82 1824400 228.82 up up correct
OLB.US The OLB Group Inc 20201104 0 3.43 3.585 3.4 3.505 11109 3.505 up up correct
OLED.US Universal Display Corporation 20201104 0 201.05 208.11 200.54 206.94 323549 205.959 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20201104 0 86.42 89.355 84.13 87.38 860300 87.38 up up correct
OM.US Outset Medical Inc 20201104 0 44.53 45.41 43.09 44.73 160200 44.73 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20201104 0 37.74 40.37 37.61 39.61 49625 38.1094 up up correct
OMCL.US Omnicell Inc 20201104 0 89.87 90.75 88.425 89.07 317749 89.07 down down correct
OMER.US Omeros Corporation 20201104 0 10.85 11.21 10.51 10.62 520035 10.62 down down correct
OMEX.US Odyssey Marine Exploration Inc 20201104 0 7.22 7.3 7.1 7.17 23329 7.17 down down correct
OMP.US Oasis Midstream Partners LP 20201104 0 8.828 9.36 8.56 8.91 570870 7.6553 up up correct
OMQS.US OMNIQ Corp. Common Stock 20201104 0 5.1 5.2 5 5 2100 5 down up incorrect
ON.US ON Semiconductor Corporation 20201104 0 25.25 26.3 25.045 25.89 11950680 25.89 up down incorrect
ONB.US Old National Bancorp 20201104 0 14.24 14.24 13.665 13.69 797254 13.1568 down down correct
ONCR.US Oncorus Inc 20201104 0 18.04 22.5 17.691 20 161300 20 up down incorrect
ONCS.US OncoSec Medical Incorporated 20201104 0 3.94 4.15 3.86 4.02 201633 4.02 up up correct
ONCT.US Oncternal Therapeutics Inc 20201104 0 1.61 1.61 1.51 1.51 40903 1.51 down down correct
ONCY.US Oncolytics Biotech Inc 20201104 0 2.2 2.3 2.17 2.2 493100 2.2
ONEM.US 1Life Healthcare Inc 20201104 0 29.48 30.95 29.08 30.72 693900 30.72 up up correct
ONEW.US OneWater Marine Inc 20201104 0 19.18 19.708 18.64 19.5 66700 18.6789 up up correct
ONTX.US Onconova Therapeutics Inc 20201104 0 0.2514 0.2689 0.2514 0.2558 227419 3.837 up up correct
ONVO.US Organovo Holdings Inc 20201104 0 8.82 9.71 8.82 9.5 78430 9.5 up down incorrect
OPBK.US OP Bancorp 20201104 0 6.52 6.6065 6.29 6.44 29143 6.1744 down down correct
OPCH.US Option Care Health Inc 20201104 0 15.32 16.33 14.98 15.59 804800 15.59 up up correct
OPEN.US Opendoor Technologies Inc 20201104 0 17.13 18.37 17 18.2 3330100 18.2 up up correct
OPGN.US OpGen Inc 20201104 0 2.19 2.19 2.1 2.14 243110 2.14 down down correct
OPHC.US OptimumBank Holdings Inc 20201104 0 2.73 2.87 2.73 2.86 6430 2.86 up up correct
OPI.US Office Properties Income Trust 20201104 0 19.56 19.56 18.65 18.72 162523 17.6285 down down correct
OPINL.US Office Properties Income Trust 20201104 0 25.88 26.35 25.88 26.32 15000 24.4356 up up correct
OPK.US OPKO Health Inc 20201104 0 3.53 3.81 3.52 3.77 8935800 3.77 up up correct
OPNT.US Opiant Pharmaceuticals Inc 20201104 0 7.22 7.27 7.1 7.2 10840 7.2 down down correct
OPOF.US Old Point Financial Corporation 20201104 0 15.5 15.72 15.2709 15.72 1945 15.2666 up up correct
OPRA.US Opera Limited 20201104 0 8.99 9.2 8.96 9.08 199100 9.08 up down incorrect
OPRT.US Oportun Financial Corporation 20201104 0 14.09 15.175 14.005 14.71 72300 14.71 up up correct
OPRX.US OptimizeRx Corporation 20201104 0 20.91 21.56 20.63 21.29 49929 21.29 up up correct
OPT.US Opthea Limited 20201104 0 12.75 13 12.44 12.87 45123 12.87 up up correct
OPTN.US OptiNose Inc 20201104 0 3.72 3.85 3.47 3.545 267600 3.545 down up incorrect
ORGN.US Origin Materials Inc 20201104 0 9.64 9.75 9.64 9.72 120242 9.72 up up correct
ORGO.US Organogenesis Holdings Inc 20201104 0 3.79 3.81 3.6677 3.72 67040 3.72 down up incorrect
ORGS.US Orgenesis Inc 20201104 0 4.68 4.76 4.6425 4.71 5893 4.71 up up correct
ORIC.US ORIC Pharmaceuticals Inc 20201104 0 22.12 23.88 21.89 23.12 84000 23.12 up up correct
ORLY.US O'Reilly Automotive Inc 20201104 0 456.41 459.33 449.77 450.46 515819 450.46 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20201104 0 2.6 2.71 2.6 2.61 23312 2.61 up up correct
ORRF.US Orrstown Financial Services Inc 20201104 0 14.97 14.97 13.445 13.64 16860 13.1878 down down correct
ORTX.US Orchard Therapeutics plc 20201104 0 4.35 4.77 4.34 4.64 544800 4.64 up up correct
OSBC.US Old Second Bancorp Inc 20201104 0 9.12 9.57 8.78 8.81 41725 8.6981 down down correct
OSIS.US OSI Systems Inc 20201104 0 80.84 81.72 80.17 80.65 49000 80.65 down down correct
OSMT.US Osmotica Pharmaceuticals plc 20201104 0 5.65 5.9 5.65 5.7 194900 5.7 up up correct
OSPN.US OneSpan Inc 20201104 0 18.14 19.84 18.11 19.53 526850 19.53 up down incorrect
OSS.US One Stop Systems Inc 20201104 0 2.32 2.35 2.3 2.35 31958 2.35 up up correct
OSTK.US Overstock.com Inc 20201104 0 61.73 62.88 58.65 59.76 2617263 59.76 down down correct
OSUR.US OraSure Technologies Inc 20201104 0 15 15.25 14.473 14.78 1625785 14.78 down up incorrect
OSW.US OneSpaWorld Holdings Limited 20201104 0 6.06 6.21 5.87 6.01 367600 6.01 down down correct
OTEL.US Otelco Inc 20201104 0 11.51 11.51 11.45 11.45 5592 11.45 down down correct
OTEX.US Open Text Corporation 20201104 0 38.3 39.26 38.08 38.66 620991 37.8212 up up correct
OTIC.US Otonomy Inc 20201104 0 3.53 3.73 3.53 3.63 201400 3.63 up up correct
OTLK.US Outlook Therapeutics Inc 20201104 0 0.81 0.83 0.7675 0.79 418735 0.79 down down correct
OTLKW.US Oncobiologics Inc. Series A Warrant 20201104 0 0.1155 0.1155 0.1155 0.1155 100 0.1155
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20201104 0 9.73 9.75 9.73 9.75 3400 9.75 up up correct
OTMOW.US Otonomo Technologies Ltd. Warrant 20201104 0 0.63 0.63 0.63 0.63 100 0.63
OTRK.US Ontrak Inc 20201104 0 65.1 66.58 63.24 64.49 346381 64.49 down up incorrect
OTRKP.US Ontrak Inc 20201104 0 24.79 25 24.79 24.85 9700 21.6873 up up correct
OTTR.US Otter Tail Corporation 20201104 0 41.95 42.2973 39.78 40.1 120843 38.5579 down down correct
OVBC.US Ohio Valley Banc Corp 20201104 0 22.7 22.76 21.86 21.86 2723 21.1167 down down correct
OVID.US Ovid Therapeutics Inc 20201104 0 5.18 5.48 5.04 5.37 895600 5.37 up down incorrect
OVLY.US Oak Valley Bancorp 20201104 0 15.84 17.77 15.84 17.44 9471 17.1387 up up correct
OWSCX.US OWSCX 20201104 0 19.29 19.29 19.29 19.29 0 18.7488
OXBR.US Oxbridge Re Holdings Limited 20201104 0 1.67 1.7 1.56 1.58 84524 1.58 down up incorrect
OXBRW.US Oxbridge Re Holdings Limited 20201104 0 0.105 0.105 0.0963 0.101 28416 0.101 down down correct
OXLC.US Oxford Lane Capital Corp 20201104 0 4.67 4.67 4.51 4.63 536130 4.0193 down up incorrect
OXLCM.US Oxford Lane Capital Corp 20201104 0 23.9 24.18 23.9 24.104 762 22.2801 up up correct
OXLCP.US Oxford Lane Capital Corp 20201104 0 22.935 23.18 22.57 22.58 1100 20.9658 down up incorrect
OXSQ.US Oxford Square Capital Corp 20201104 0 2.53 2.57 2.51 2.56 75121 2.2721 up up correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20201104 0 24.6 24.7516 24.6 24.7516 3888 22.8314 up up correct
OXSQZ.US Oxford Square Capital Corp. 20201104 0 23.92 24.05 23.92 24 2600 22.5699 up up correct
OYST.US Oyster Point Pharma Inc 20201104 0 22.36 23.445 22.1 22.49 35600 22.49 up up correct
OZK.US Bank OZK 20201104 0 24.81 25.33 24.025 24.07 1089560 23.387 down down correct
PAA.US Plains All American Pipeline L.P 20201104 0 6.57 6.86 6.48 6.69 4882817 6.2032 up up correct
PAAS.US Pan American Silver Corp 20201104 0 33.92 34 32.07 32.11 2069124 31.6633 down down correct
PACB.US Pacific Biosciences of California Inc 20201104 0 12.61 12.75 11.81 12.4 5195192 12.4 down up incorrect
PACW.US PacWest Bancorp 20201104 0 19.97 19.97 18.64 18.94 1337854 18.3202 down down correct
PAE.US PAE Incorporated 20201104 0 8.45 8.56 8.15 8.22 267700 8.22 down up incorrect
PAGP.US Plains GP Holdings L.P 20201104 0 6.7 7.01 6.63 6.89 4165111 6.4109 up up correct
PAHC.US Phibro Animal Health Corporation 20201104 0 16.78 17.675 16.66 17.43 144554 16.9746 up up correct
PAICU.US Petra Acquisition Inc 20201104 0 9.985 9.985 9.985 9.985 0 9.985
PALT.US Paltalk Inc. Common Stock 20201104 0 1 1.25 0.93 1.12 5800 1.12 up up correct
PANA.US Panacea Acquisition Corp. II 20201104 0 10.05 10.16 9.98 10.16 51400 10.16 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20201104 0 2.8 2.8 2.68 2.69 6368 2.6077 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20201104 0 230 239.1 228.85 235.18 1016667 235.18 up up correct
PASG.US Passage Bio Inc 20201104 0 16.55 17.56 16.53 17 127500 17 up down incorrect
PATI.US Patriot Transportation Holding Inc 20201104 0 9.55 9.55 9.55 9.55 300 5.3324
PATK.US Patrick Industries Inc 20201104 0 60.06 62.05 59.11 60.43 156810 59.5678 up up correct
PAVM.US PAVmed Inc 20201104 0 1.8 1.87 1.77 1.82 355800 1.82 up up correct
PAVMW.US PAVmed Inc 20201104 0 0.76 0.76 0.76 0.76 300 0.76
PAVMZ.US PAVmed Inc. Series Z Warrant 20201104 0 0.8 0.8 0.76 0.78 4800 0.78 down down correct
PAYA.US Paya Holdings Inc 20201104 0 10.86 11.28 10.8 11.14 352100 11.14 up up correct
PAYS.US PaySign Inc 20201104 0 5.19 5.34 5.03 5.28 271936 5.28 up up correct
PAYX.US Paychex Inc 20201104 0 89.32 89.48 85.32 85.49 2410876 83.3987 down down correct
PBCT.US People's United Financial Inc 20201104 0 11.21 11.25 10.555 10.57 6543448 10.1058 down down correct
PBCTP.US People's United Financial Inc 20201104 0 26.69 27.36 26.69 27.15 10084 25.4907 up up correct
PBFS.US Pioneer Bancorp Inc 20201104 0 9.89 9.89 9.51 9.51 6300 9.51 down down correct
PBHC.US Pathfinder Bancorp Inc 20201104 0 11 11 11 11 594 10.8031
PBIP.US Prudential Bancorp Inc 20201104 0 12.17 12.17 12.0401 12.06 2481 11.7676 down down correct
PBLA.US Panbela Therapeutics Inc 20201104 0 3.01 3.025 2.99 2.99 12451 2.99 down down correct
PBPB.US Potbelly Corporation 20201104 0 3.36 3.61 3.3 3.47 288132 3.47 up down incorrect
PBTS.US Powerbridge Technologies Co. Ltd 20201104 0 2.31 2.37 2.102 2.26 53400 2.26 down down correct
PBYI.US Puma Biotechnology Inc 20201104 0 7.91 8.92 7.86 8.74 639974 8.74 up down incorrect
PCAR.US PACCAR Inc 20201104 0 92.72 93.3 88.61 88.75 1521439 84.9852 down down correct
PCB.US PCB Bancorp 20201104 0 9.92 9.95 9.2611 9.77 16559 9.5285 down down correct
PCH.US PotlatchDeltic Corporation 20201104 0 42.6 43.32 42.36 42.85 157216 38.4244 up up correct
PCOM.US Points International Ltd 20201104 0 9.74 9.91 9.39 9.9 45900 9.9 up up correct
PCRX.US Pacira BioSciences Inc 20201104 0 52.98 55.685 52.51 53.81 379998 53.81 up up correct
PCSA.US Processa Pharmaceuticals Inc 20201104 0 4.2 4.275 4.1101 4.19 19487 4.19 down down correct
PCSB.US PCSB Financial Corporation 20201104 0 14.16 14.425 13.7 14.13 54723 13.9221 down up incorrect
PCT.US PureCycle Technologies Inc 20201104 0 10 10.05 10 10.03 36464 10.03 up up correct
PCTI.US PCTEL Inc 20201104 0 5.2 5.25 5.08 5.1 82027 4.8879 down down correct
PCTY.US Paylocity Holding Corporation 20201104 0 191.73 203.26 191.42 202.05 503850 202.05 up up correct
PCVX.US Vaxcyte Inc 20201104 0 36.33 39.93 36.25 37.75 112000 37.75 up down incorrect
PCYG.US Park City Group Inc 20201104 0 4.15 4.17 3.8 4.03 139257 4.03 down down correct
PCYO.US Pure Cycle Corporation 20201104 0 9.35 9.5189 9.35 9.49 43348 9.49 up up correct
PDCE.US PDC Energy Inc 20201104 0 12.17 12.58 11.85 12.28 1079368 12.0559 up up correct
PDCO.US Patterson Companies Inc 20201104 0 25.71 26.22 25.3 26.02 624592 25.1869 up up correct
PDD.US Pinduoduo Inc 20201104 0 101.82 110.41 101.7 110.26 11337400 110.26 up up correct
PDEX.US Pro 20201104 0 34.5 35.7 34.5 34.84 14400 34.84 up up correct
PDFS.US PDF Solutions Inc 20201104 0 19.6 20.32 19.265 20.27 96577 20.27 up down incorrect
PDLB.US PDL Community Bancorp 20201104 0 9.79 10 9.79 9.82 2900 9.82 up up correct
PDSB.US PDS Biotechnology Corporation 20201104 0 2.09 2.55 2.0421 2.47 2334077 2.47 up up correct
PDSKX.US PDSKX 20201104 0 23.5 23.5 23.5 23.5 0 22.9241
PDSRX.US PDSRX 20201104 0 23.46 23.46 23.46 23.46 0 22.7747
PDSYX.US PDSYX 20201104 0 23.57 23.57 23.57 23.57 0 22.9934
PEBK.US Peoples Bancorp of North Carolina Inc 20201104 0 18.81 18.9598 18.05 18.43 2481 17.8669 down down correct
PEBO.US Peoples Bancorp Inc 20201104 0 23.05 23.4 21.89 21.98 57973 21.0105 down up incorrect
PEGA.US Pegasystems Inc 20201104 0 119.68 123.33 119.4874 121.22 239252 121.1058 up up correct
PENN.US Penn National Gaming Inc 20201104 0 58 61.3 57.52 59.73 6511869 59.73 up up correct
PEP.US PepsiCo Inc 20201104 0 139 141.7 137.66 137.86 4576320 133 down up incorrect
PERI.US Perion Network Ltd 20201104 0 7.26 7.36 7.12 7.25 136454 7.25 down down correct
PESI.US Perma 20201104 0 6.92 6.98 6.78 6.79 18200 6.79 down down correct
PETQ.US PetIQ Inc 20201104 0 29.63 31.12 29.63 30.66 415000 30.66 up up correct
PETS.US PetMed Express Inc 20201104 0 30.63 31.3099 30.29 30.49 259211 29.0912 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20201104 0 1.52 1.52 1.5 1.52 1093 6.08
PETZ.US TDH Holdings Inc 20201104 0 1.223 1.38 1.223 1.364 6500 1.364 up up correct
PFALX.US PFALX 20201104 0 8.74 8.74 8.74 8.74 0 8.2661
PFBC.US Preferred Bank 20201104 0 35.82 36.12 33.26 33.58 88396 32.7981 down down correct
PFC.US Premier Financial Corp 20201104 0 18.36 18.41 17.46 17.55 72197 16.7836 down down correct
PFFLX.US PFFLX 20201104 0 8.74 8.74 8.74 8.74 0 8.2713
PFG.US Principal Financial Group Inc 20201104 0 40.84 42.58 39.855 41.72 2680793 39.7371 up up correct
PFHD.US Professional Holding Corp 20201104 0 13.42 13.7 13.42 13.5 10400 13.5 up up correct
PFIE.US Profire Energy Inc 20201104 0 0.74 0.74 0.651 0.685 132311 0.685 down down correct
PFIN.US P&F Industries Inc 20201104 0 4.66 4.66 4.66 4.66 1381 4.66
PFIS.US Peoples Financial Services Corp 20201104 0 37.13 38.6 36.89 37.51 13273 35.9536 up down incorrect
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20201104 0 8.74 8.74 8.74 8.74 0 8.0572
PFLT.US PennantPark Floating Rate Capital Ltd 20201104 0 8.2 8.27 8.05 8.19 146412 7.3468 down down correct
PFMT.US Performant Financial Corporation 20201104 0 1.04 1.13 0.98 1.05 912000 1.05 up up correct
PFSW.US PFSweb Inc 20201104 0 6.31 6.57 6.17 6.35 35239 6.35 up up correct
PFX.US Phenixfin Corporation 20201104 0 20.38 20.9 20.35 20.47 2161 20.47 up up correct
PFXNL.US PhenixFIN Corporation 20201104 0 23.4 23.55 23.015 23.19 10052 21.8263 down down correct
PGC.US Peapack 20201104 0 17.55 17.68 16.37 16.44 44103 16.2882 down down correct
PGEN.US Precigen Inc 20201104 0 4.68 5.28 4.68 5.22 1364184 5.22 up down incorrect
PGNY.US Progyny Inc 20201104 0 25.49 27.25 25.385 27.1 537400 27.1 up up correct
PHAS.US PhaseBio Pharmaceuticals Inc 20201104 0 3.03 3.18 3.02 3.17 138000 3.17 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20201104 0 39.11 42.88 39.025 41.85 116900 41.85 up up correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20201104 0 2.67 2.69 2.58 2.61 11163 2.61 down down correct
PHIO.US Phio Pharmaceuticals Corp 20201104 0 2.12 2.209 2.08 2.16 170900 2.16 up up correct
PHIOW.US Phio Pharmaceuticals Corp 20201104 0 0.1738 0.2 0.146 0.2 39425 0.2 up down incorrect
PHUN.US Phunware Inc 20201104 0 0.69 0.69 0.66 0.6685 817965 0.6685 down down correct
PHUNW.US Phunware Inc 20201104 0 0.128 0.128 0.1114 0.1225 1100 0.1225 down down correct
PI.US Impinj Inc 20201104 0 28.21 28.81 27.8 28.06 127600 28.06 down down correct
PIIVX.US PIIVX 20201104 0 33.51 33.51 33.51 33.51 0 32.8572
PINC.US Premier Inc 20201104 0 34.27 35.18 33.96 34.875 519496 33.9419 up down incorrect
PIRS.US Pieris Pharmaceuticals Inc 20201104 0 2.5 2.74 2.44 2.67 776500 2.67 up up correct
PIXY.US ShiftPixy Inc 20201104 0 2.14 2.19 2.11 2.14 252799 2.14
PKBK.US Parke Bancorp Inc 20201104 0 12.85 13.025 12.5 12.5 7824 12.1056 down up incorrect
PKOH.US Park 20201104 0 21.76 23.3223 21.575 21.87 98587 21.3806 up up correct
PLAB.US Photronics Inc 20201104 0 10.46 10.46 10.15 10.34 625896 10.34 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20201104 0 17.18 18.05 16.6444 17.84 2411541 17.84 up up correct
PLBC.US Plumas Bancorp 20201104 0 20.32 20.3627 19.85 20.19 4842 19.8106 down up incorrect
PLBY.US PLBY Group Inc 20201104 0 10.05 10.06 10.04 10.05 12295 10.05
PLCE.US The Children's Place Inc 20201104 0 26.4 26.8 25.32 25.49 548257 25.49 down down correct
PLIN.US China Xiangtai Food Co. Ltd 20201104 0 0.866 0.891 0.83 0.85 329800 0.85 down up incorrect
PLL.US Piedmont Lithium Inc 20201104 0 25.29 25.6 22.15 22.45 982208 22.45 down down correct
PLMR.US Palomar Holdings Inc 20201104 0 90.25 94.48 88.5 93.82 145900 93.82 up up correct
PLPC.US Preformed Line Products Company 20201104 0 54.67 54.67 53.83 54.32 1546 53.6927 down up incorrect
PLRX.US Pliant Therapeutics Inc 20201104 0 20.85 22.84 20.85 21.88 35901 21.88 up up correct
PLSE.US Pulse Biosciences Inc 20201104 0 12.39 12.69 12.165 12.32 36900 12.32 down down correct
PLUG.US Plug Power Inc 20201104 0 16.33 16.76 15.25 16.61 38066500 16.61 up up correct
PLUS.US ePlus inc 20201104 0 71.54 74.145 69 73.68 48046 36.84 up up correct
PLXP.US PLx Pharma Inc 20201104 0 3.22 3.23 3.13 3.2276 5289 3.2276 up up correct
PLXS.US Plexus Corp 20201104 0 71.2 71.97 69.75 70.18 116805 70.18 down down correct
PLYA.US Playa Hotels & Resorts N.V 20201104 0 4.18 4.42 4.1 4.26 368400 4.26 up up correct
PMAAX.US PMAAX 20201104 0 10.97 10.97 10.97 10.97 0 10.6906
PMCB.US PharmaCyte Biotech Inc. Common Stock 20201104 0 0.008 0.0084 0.004 0.0042 67416 6.3003 down down correct
PMD.US Psychemedics Corporation 20201104 0 3.98 3.98 3.8485 3.91 4915 3.8825 down down correct
PME.US Pingtan Marine Enterprise Ltd 20201104 0 2.24 2.25 2.17 2.22 65200 2.22 down up incorrect
PMFLX.US PMFLX 20201104 0 10.97 10.97 10.97 10.97 0 10.6876
PMIFX.US PMIFX 20201104 0 9.94 9.94 9.94 9.94 0 8.9923
PMTS.US CPI Card Group Inc. Common Stock 20201104 0 3.635 4 3.62 3.75 50100 3.75 up down incorrect
PMVP.US PMV Pharmaceuticals Inc 20201104 0 36.48 37.4 35.375 37.07 236600 37.07 up up correct
PNBK.US Patriot National Bancorp Inc 20201104 0 6.75 6.75 6.75 6.75 0 6.75
PNFP.US Pinnacle Financial Partners Inc 20201104 0 46.63 46.63 43.23 43.24 466098 42.7211 down up incorrect
PNFPP.US Pinnacle Financial Partners Inc 20201104 0 27.41 27.59 27.34 27.46 18600 25.4545 up up correct
PNNT.US PennantPark Investment Corporation 20201104 0 2.94 3.01 2.84 2.9 568986 2.6266 down up incorrect
PNNTG.US PNNTG 20201104 0 23.42 23.55 23.402 23.521 2300 22.2741 up up correct
PNRG.US PrimeEnergy Resources Corporation 20201104 0 49.12 49.99 48 48 400 48 down up incorrect
PNT.US POINT Biopharma Global Inc 20201104 0 13.35 13.39 13.225 13.25 2862 13.25 down down correct
PNTG.US The Pennant Group Inc 20201104 0 46.71 48.79 45.07 47.18 86300 47.18 up down incorrect
POAI.US Predictive Oncology Inc 20201104 0 0.724 0.739 0.6801 0.6982 282052 0.6982 down down correct
PODD.US Insulet Corporation 20201104 0 230 239.44 229.95 231.43 608321 231.43 up up correct
POLA.US Polar Power Inc 20201104 0 2.85 2.85 2.6 2.67 538184 2.67 down down correct
POOL.US Pool Corporation 20201104 0 368.53 381.15 364.996 377.17 433034 373.9557 up up correct
POPM.US PopMail.com Inc 20201104 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
POWI.US Power Integrations Inc 20201104 0 61.51 62.8 60.585 62.47 336839 62.0198 up up correct
POWL.US Powell Industries Inc 20201104 0 24.8 25.14 23.9042 24.09 28117 23.0287 down down correct
POWW.US AMMO Inc 20201104 0 2.27 2.3 2.025 2.025 232295 2.025 down down correct
PPBI.US Pacific Premier Bancorp Inc 20201104 0 26.77 26.77 25.24 25.33 509490 24.2623 down down correct
PPBT.US Purple Biotech Ltd 20201104 0 4.13 4.29 4.07 4.19 186579 4.19 up up correct
PPC.US Pilgrim's Pride Corporation 20201104 0 16.83 17.14 16.56 16.62 590356 16.62 down down correct
PPD.US PPD Inc 20201104 0 34.08 35.95 34 35.02 1239800 35.02 up down incorrect
PPIH.US Perma 20201104 0 5.45 5.45 5.43 5.43 731 5.43 down down correct
PPSI.US Pioneer Power Solutions Inc 20201104 0 2.72 2.74 2.52 2.52 338997 2.4574 down down correct
PPTA.US Midas Gold Corp. 20201104 0 10.1 10.1 8.916 9.0033 25323 9.0033 down down correct
PRAA.US PRA Group Inc 20201104 0 34.51 36.96 34.51 36.7 251929 36.7 up up correct
PRAX.US Praxis Precision Medicines Inc 20201104 0 32.84 33.98 31.38 32.88 203700 32.88 up up correct
PRCH.US Porch Group Inc 20201104 0 10.05 10.3 10.05 10.06 42310 10.06 up up correct
PRDEX.US PREDEX Funds 20201104 0 25.14 25.14 25.14 25.14 0 24.0883
PRDO.US Perdoceo Education Corporation 20201104 0 11.4 12.38 11.33 12.31 555800 12.31 up up correct
PRFT.US Perficient Inc 20201104 0 42 43.06 41.59 42.29 255085 42.29 up up correct
PRFX.US PainReform Ltd 20201104 0 5 5 4.4 4.61 747000 4.61 down down correct
PRGS.US Progress Software Corporation 20201104 0 37.74 39.095 37.65 38.24 227238 37.505 up up correct
PRIM.US Primoris Services Corporation 20201104 0 19.29 19.49 18.56 19.21 367238 19.0471 down down correct
PRIVX.US Sharespost 100 Fund 20201104 0 33.27 33.27 33.27 33.27 0 32.617
PRLD.US Prelude Therapeutics Incorporated 20201104 0 36.41 41.98 36.095 41.27 111800 41.27 up up correct
PRLVX.US PRLVX 20201104 0 33.05 33.05 33.05 33.05 0 32.3968
PROC.US Procaps Group S.A. Ordinary Shares 20201104 0 9.91 9.98 9.91 9.98 2700 9.98 up up correct
PROF.US Profound Medical Corp 20201104 0 17.92 18.4921 17.82 17.91 28816 17.91 down down correct
PROG.US Progenity Inc 20201104 0 4.31 4.53 4 4.32 132300 4.32 up up correct
PROV.US Provident Financial Holdings Inc 20201104 0 12.93 12.93 12.51 12.53 4663 11.9952 down down correct
PRPH.US ProPhase Labs Inc 20201104 0 8.81 10.5 8.75 9.53 440508 9.0812 up up correct
PRPL.US Purple Innovation Inc 20201104 0 29 29.784 28.5 28.75 576000 28.75 down down correct
PRPO.US Precipio Inc 20201104 0 1.99 2.1894 1.93 2.1 438764 2.1 up up correct
PRQR.US ProQR Therapeutics N.V 20201104 0 4.18 4.44 4.18 4.25 160571 4.25 up up correct
PRTA.US Prothena Corporation plc 20201104 0 11.39 14.07 11.13 13.94 866072 13.94 up up correct
PRTH.US Priority Technology Holdings Inc 20201104 0 2.79 2.79 2.64 2.66 2900 2.66 down down correct
PRTK.US Paratek Pharmaceuticals Inc 20201104 0 4.66 4.95 4.66 4.93 188975 4.93 up down incorrect
PRTS.US CarParts.com Inc 20201104 0 13.62 13.86 13.23 13.7 901900 13.7 up up correct
PRVB.US Provention Bio Inc 20201104 0 13.6451 14.22 13.5101 14.1 460075 14.1 up up correct
PSEC.US Prospect Capital Corporation 20201104 0 5 5.05 4.97 4.99 1150738 4.4967 down down correct
PSHG.US Performance Shipping Inc 20201104 0 4.33 4.3393 3.98 4.1 179096 4.1 down down correct
PSMT.US PriceSmart Inc 20201104 0 67.89 68.745 67.02 68.02 127658 67.5083 up down incorrect
PSNL.US Personalis Inc 20201104 0 27.04 27.67 25.89 26.38 476300 26.38 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20201104 0 17.45 17.45 17.45 17.45 0 16.6358
PSTI.US Pluristem Therapeutics Inc 20201104 0 9.56 9.99 9.4471 9.8 253492 9.8 up up correct
PSTV.US Plus Therapeutics Inc 20201104 0 2.25 2.28 2.17 2.2 43861 2.2 down down correct
PSTX.US Poseida Therapeutics Inc 20201104 0 10.81 11.28 10.8 11.07 78878 11.07 up down incorrect
PT.US Pintec Technology Holdings Limited 20201104 0 0.85 0.97 0.85 0.88 104500 0.88 up down incorrect
PTC.US PTC Inc 20201104 0 92 93.28 89.68 92.36 1004466 92.36 up up correct
PTCT.US PTC Therapeutics Inc 20201104 0 57.44 61.68 56.6233 60.5 1507169 60.5 up up correct
PTDEX.US PREDEX 20201104 0 25.23 25.23 25.23 25.23 0 24.2358
PTE.US PolarityTE Inc 20201104 0 0.92 0.9698 0.9149 0.923 110607 0.923 up down incorrect
PTEN.US Patterson 20201104 0 2.85 2.88 2.63 2.87 2668323 2.828 up down incorrect
PTGX.US Protagonist Therapeutics Inc 20201104 0 20.03 21.98 20.03 21.22 463900 21.22 up up correct
PTMN.US Portman Ridge Finance Corporation 20201104 0 13.1 13.3 12.9 13 12570 11.7405 down down correct
PTNR.US Partner Communications Company Ltd 20201104 0 4 4 3.86 3.89 1900 3.89 down up incorrect
PTON.US Peloton Interactive Inc 20201104 0 113.99 118.93 112.96 118.6 8066200 118.6 up up correct
PTRS.US Partners Bancorp 20201104 0 5.02 5.345 5.02 5.3 3054 5.2155 up up correct
PTSI.US P.A.M. Transportation Services Inc 20201104 0 44.31 47.34 43.3503 45.5 9363 22.75 up up correct
PTVE.US Pactiv Evergreen Inc 20201104 0 13.07 13.6 12.73 13.25 242500 12.8905 up down incorrect
PULM.US Pulmatrix Inc 20201104 0 1.08 1.12 1.0744 1.1 141362 1.1 up down incorrect
PUYI.US Puyi Inc 20201104 0 5.01 6.02 5.01 6.01 4900 6.01 up up correct
PVAC.US Penn Virginia Corporation 20201104 0 8.45 8.46 6.75 6.98 1663233 6.98 down down correct
PVBC.US Provident Bancorp Inc 20201104 0 8.96 8.96 8.62 8.74 17761 8.6592 down up incorrect
PWDEX.US PREDEX 20201104 0 25.23 25.23 25.23 25.23 0 24.2358
PWFL.US PowerFleet Inc 20201104 0 6.27 6.36 5.9801 6 45831 6 down down correct
PWOD.US Penns Woods Bancorp Inc 20201104 0 22.05 22.49 22.01 22.01 1653 20.6778 down down correct
PXLW.US Pixelworks Inc 20201104 0 2.08 2.12 1.85 1.92 939200 1.92 down up incorrect
PXS.US Pyxis Tankers Inc 20201104 0 0.8905 0.8905 0.8205 0.858 34314 0.858 down down correct
PXSAP.US Pyxis Tankers Inc 20201104 0 18.6 18.6 18.6 18.6 0 16.5706
PXSAW.US Pyxis Tankers Inc 20201104 0 0.31 0.31 0.31 0.31 72 0.31
PYPD.US PolyPid Ltd 20201104 0 10.19 10.19 10 10.05 11500 10.05 down down correct
PYPL.US PayPal Holdings Inc 20201104 0 186.76 195 184.11 194.29 16107000 194.29 up down incorrect
PZZA.US Papa John's International Inc 20201104 0 75.05 76.39 74.66 76.11 681128 75.1537 up up correct
QADA.US QAD Inc 20201104 0 44 44.98 43.7 44.49 42162 44.3578 up up correct
QADB.US QAD Inc 20201104 0 30.1366 30.1366 30.1366 30.1366 355 30.0417
QCOM.US QUALCOMM Incorporated 20201104 0 129.325 129.57 126.07 128.97 12608900 126.0917 down down correct
QCRH.US QCR Holdings Inc 20201104 0 33.06 33.48 31.6101 32.22 55209 32.0193 down down correct
QDEL.US Quidel Corporation 20201104 0 263.99 272.74 261.465 266.43 571803 266.43 up down incorrect
QFIN.US 360 DigiTech Inc 20201104 0 10.42 10.99 10.37 10.87 640341 10.7232 up up correct
QH.US Quhuo Limited 20201104 0 6.9411 7.1 6.8 6.8 32240 6.8 down down correct
QIWI.US QIWI plc 20201104 0 15.02 15.6835 15.02 15.5 104491 13.4558 up up correct
QK.US Q&K International Group Limited 20201104 0 3.7 3.7 3.69 3.7 17700 3.7
QLGN.US Qualigen Therapeutics Inc 20201104 0 4 4.03 3.87 3.87 353928 3.87 down down correct
QLYS.US Qualys Inc 20201104 0 93.38 96.32 92.49 94.74 598491 94.74 up up correct
QMCO.US Quantum Corporation 20201104 0 4.52 4.67 4.28 4.61 65000 4.61 up up correct
QNST.US QuinStreet Inc 20201104 0 16.21 16.77 16.19 16.63 156949 16.63 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20201104 0 22.84 23.57 22.84 23.31 190235 21.5816 up up correct
QRHC.US Quest Resource Holding Corporation 20201104 0 1.85 1.86 1.81 1.86 3711 1.86 up up correct
QRTEA.US Qurate Retail Inc 20201104 0 7.14 7.17 6.87 6.89 5228155 5.2725 down down correct
QRTEB.US Qurate Retail Inc 20201104 0 7.3184 7.3945 7.0342 7.1471 4240 5.5141 down down correct
QRTEP.US Qurate Retail Inc 20201104 0 98.52 98.52 98.15 98.15 51400 89.1108 down down correct
QRVO.US Qorvo Inc 20201104 0 130.64 134.27 128.63 133.74 1793527 133.74 up up correct
QS.US WT 20201104 0 13.25 13.34 12.52 12.93 641832 12.93 down down correct
QTNT.US Quotient Limited 20201104 0 5.32 5.48 5.05 5.09 640200 5.09 down down correct
QTRX.US Quanterix Corporation 20201104 0 39.4 42.66 39.4 42.07 256000 42.07 up up correct
QTT.US Qutoutiao Inc 20201104 0 2.2 2.27 2.17 2.27 680891 22.7 up down incorrect
QUBT.US Quantum Computing Inc. Common Stock 20201104 0 3.25 3.51 3 3.19 48128 3.19 down down correct
QUIK.US QuickLogic Corporation 20201104 0 2.91 2.91 2.75 2.79 29900 2.79 down down correct
QUMU.US Qumu Corporation 20201104 0 4.9 5 4.83 4.96 38000 4.96 up up correct
QURE.US uniQure N.V 20201104 0 40.4 43.18 40.27 41.89 439502 41.89 up up correct
RADA.US RADA Electronic Industries Ltd 20201104 0 6.6 7.1 6.6 6.95 231332 6.95 up up correct
RADI.US Radius Global Infrastructure Inc 20201104 0 7.999 8.5 7.999 8.5 1121500 8.5 up up correct
RAIL.US FreightCar America Inc 20201104 0 1.76 1.76 1.5701 1.62 89921 1.62 down down correct
RAND.US Rand Capital Corporation 20201104 0 11.35 12.49 11.35 12.49 1523 11.5025 up up correct
RAPT.US RAPT Therapeutics Inc 20201104 0 31 33.87 30.25 31.45 116000 31.45 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20201104 0 103.38 114.165 102.9 113.53 757831 113.53 up up correct
RAVE.US RAVE Restaurant Group Inc 20201104 0 0.7 0.7 0.68 0.6948 131508 0.6948 down down correct
RAVN.US Raven Industries Inc 20201104 0 22.71 22.77 22 22.48 188256 22.48 down down correct
RBB.US RBB Bancorp 20201104 0 13.37 13.37 13.06 13.12 45021 12.8174 down up incorrect
RBBN.US Ribbon Communications Inc 20201104 0 4.15 4.31 4.08 4.27 251869 4.27 up up correct
RBCAA.US Republic Bancorp Inc 20201104 0 34.96 34.96 33 33.01 17878 31.9494 down down correct
RBCN.US Rubicon Technology Inc 20201104 0 8.51 8.51 8.51 8.51 700 8.51
RBKB.US Rhinebeck Bancorp Inc 20201104 0 7 7.13 7 7.09 2300 7.09 up up correct
RBNC.US Reliant Bancorp Inc 20201104 0 17.86 17.97 16.6 16.81 8462 16.4141 down down correct
RCEL.US AVITA Medical Inc 20201104 0 20.86 21.61 20.86 21.44 35625 21.44 up up correct
RCHGU.US Recharge Acquisition Corp 20201104 0 9.909 9.93 9.909 9.93 1100 9.93 up down incorrect
RCIAX.US Resource Credit Income Fund Class A Shar 20201104 0 9.77 9.77 9.77 9.77 0 8.9978
RCICX.US Resource Credit Income Fund Class C 20201104 0 9.88 9.88 9.88 9.88 0 9.1886
RCII.US Rent 20201104 0 31.06 31.62 30.74 31.21 348310 30.2218 up up correct
RCIIX.US Resource Credit Income Fund Class I Shar 20201104 0 9.8 9.8 9.8 9.8 0 9.0211
RCILX.US RCILX 20201104 0 9.77 9.77 9.77 9.77 0 9.0362
RCIWX.US Resource Credit Income Fund Class W Shar 20201104 0 9.77 9.77 9.77 9.77 0 9.0305
RCKT.US Rocket Pharmaceuticals Inc 20201104 0 29.77 34 29.11 31.5 599669 31.5 up up correct
RCKY.US Rocky Brands Inc 20201104 0 28.9 29.57 28.79 29.04 43874 28.5235 up up correct
RCM.US R1 RCM Inc 20201104 0 18.15 18.79 17.705 17.935 1489220 17.935 down down correct
RCMT.US RCM Technologies Inc 20201104 0 1.31 1.34 1.28 1.29 22800 1.29 down up incorrect
RCON.US Recon Technology Ltd 20201104 0 1.05 1.0636 1 1.03 128050 1.03 down down correct
RCRT.US Recruiter.com Group Inc. Common Stock 20201104 0 1.85 1.85 1.75 1.75 1565 4.375 down down correct
RDCM.US RADCOM Ltd 20201104 0 8.04 8.31 8.03 8.15 12700 8.15 up down incorrect
RDFN.US Redfin Corporation 20201104 0 43.94 47.41 43.48 47.37 2093000 47.37 up up correct
RDHL.US RedHill Biopharma Ltd 20201104 0 8.42 8.88 8.3 8.59 387782 8.59 up up correct
RDI.US Reading International Inc 20201104 0 2.41 2.46 2.22 2.27 115300 2.27 down down correct
RDIB.US Reading International Inc 20201104 0 17.01 17.01 17.01 17.01 0 17.01
RDNT.US RadNet Inc 20201104 0 15.41 16.05 15.39 15.98 154062 15.98 up up correct
RDUS.US Radius Health Inc 20201104 0 13.23 14.25 13.23 13.75 632460 13.75 up up correct
RDVT.US Red Violet Inc 20201104 0 21.59 22.36 21.28 22.14 32300 22.14 up up correct
RDWR.US Radware Ltd 20201104 0 22.7 24.56 21.66 23.5 299940 23.5 up up correct
REAL.US The RealReal Inc 20201104 0 14.06 14.39 13.6 13.87 752700 13.87 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20201104 0 1.46 1.56 1.46 1.56 34583 1.56 up up correct
REDU.US RISE Education Cayman Ltd 20201104 0 5.9 6.72 5.9 6.64 62200 6.64 up up correct
REED.US Reed's Inc 20201104 0 0.91 0.91 0.8 0.81 668700 0.81 down down correct
REFR.US Research Frontiers Incorporated 20201104 0 2.75 2.91 2.69 2.83 23000 2.83 up up correct
REG.US Regency Centers Corporation 20201104 0 37.72 37.72 35.85 35.9 1099668 34.1768 down down correct
REGI.US Renewable Energy Group Inc 20201104 0 52.83 53.73 48.63 51.64 1622425 51.64 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20201104 0 578.09 593.96 575.95 587.14 1195584 587.14 up up correct
REKR.US Rekor Systems Inc 20201104 0 4.02 4.12 3.52 3.83 516786 3.83 down down correct
RELI.US Reliance Global Group Inc 20201104 0 0.094 0.094 0.094 0.094 2 8.0576
RELL.US Richardson Electronics Ltd 20201104 0 4.38 4.38 4.25 4.3142 8317 4.1267 down down correct
REPH.US Recro Pharma Inc 20201104 0 1.55 1.69 1.54 1.6 244600 1.6 up up correct
REPL.US Replimune Group Inc 20201104 0 43.45 48.69 43.45 47.27 553400 47.27 up up correct
RESN.US Resonant Inc 20201104 0 2.4 2.42 2.31 2.37 406700 2.37 down down correct
RETA.US Reata Pharmaceuticals Inc 20201104 0 122.56 129.555 122.435 127.89 293500 127.89 up up correct
RETO.US ReTo Eco 20201104 0 0.635 0.635 0.58 0.585 314400 0.585 down down correct
REYN.US Reynolds Consumer Products Inc 20201104 0 29.73 29.99 29.23 29.56 149200 28.4476 down down correct
RFIL.US RF Industries Ltd 20201104 0 4.31 4.32 4.17 4.26 9800 4.26 down up incorrect
RGCO.US RGC Resources Inc 20201104 0 24.24 24.344 23.8912 23.99 2286 23.245 down down correct
RGEN.US Repligen Corporation 20201104 0 180.95 189.67 180.95 186.87 597454 186.87 up up correct
RGLD.US Royal Gold Inc 20201104 0 122.33 123.7 120.15 121.87 333742 120.5025 down down correct
RGLS.US Regulus Therapeutics Inc 20201104 0 0.488 0.4951 0.4725 0.4828 206659 0.4828 down down correct
RGNX.US REGENXBIO Inc 20201104 0 28.45 31.32 28.18 31.06 327200 31.06 up up correct
RGP.US Resources Connection Inc 20201104 0 11.11 11.21 10.96 11.06 104500 10.5369 down up incorrect
RIBT.US RiceBran Technologies 20201104 0 0.54 0.549 0.45 0.4731 351217 0.4731 down down correct
RICK.US RCI Hospitality Holdings Inc 20201104 0 22.7 23.98 22.31 23.89 59183 23.8005 up up correct
RIDE.US Lordstown Motors Corp 20201104 0 17.25 18.85 16.55 16.85 9347600 16.85 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20201104 0 2.52 2.7 2.52 2.7 2909904 2.7 up up correct
RILY.US B. Riley Financial Inc 20201104 0 28.38 29.625 28.0101 29.1 214219 26.5527 up up correct
RILYM.US RILYM 20201104 0 23.79 23.9 23.635 23.65 17100 22.2211 down down correct
RILYN.US B. Riley Financial Inc 20201104 0 23.41 23.5 23.325 23.38 19200 21.9595 down down correct
RILYP.US B. Riley Financial Inc 20201104 0 23.98 24.1 23.79 24.02 7100 22.5186 up up correct
RIOT.US Riot Blockchain Inc 20201104 0 3.59 3.73 3.38 3.55 7842100 3.55 down up incorrect
RIVE.US Riverview Financial Corporation 20201104 0 7.07 7.07 7.07 7.07 1200 7.07
RKDA.US Arcadia Biosciences Inc 20201104 0 2.95 3.17 2.95 3.05 47082 3.05 up up correct
RLAY.US Relay Therapeutics Inc 20201104 0 35.8 39.06 35.8 38.54 173200 38.54 up up correct
RLMD.US Relmada Therapeutics Inc 20201104 0 31.56 34.12 31.43 32.72 77573 32.72 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20201104 0 11.31 11.31 10.95 11 10900 10.3809 down down correct
RMBL.US RumbleON Inc 20201104 0 40.4 40.4 39.24 39.82 33853 39.82 down down correct
RMBS.US Rambus Inc 20201104 0 14.31 14.89 14.28 14.88 904913 14.88 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20201104 0 2.85 2.85 2.7053 2.73 15406 2.73 down down correct
RMNI.US Rimini Street Inc 20201104 0 3.28 3.34 3.1 3.15 141100 3.15 down down correct
RMR.US The RMR Group Inc 20201104 0 27.17 27.39 25.53 27.1 76183 22.2954 down down correct
RMRM.US RMR Mortgage Trust 20201104 0 7 7.3 7 7.05 46300 6.7092 up up correct
RMTI.US Rockwell Medical Inc 20201104 0 0.91 0.92 0.88 0.89 491700 0.89 down down correct
RNA.US Avidity Biosciences Inc 20201104 0 26.72 30.14 26.72 28.48 209159 28.48 up up correct
RNDB.US Randolph Bancorp Inc 20201104 0 15.23 15.27 15 15.0978 4384 15.011 down down correct
RNLX.US Renalytix Plc 20201104 0 13.1 13.46 12.18 12.5 22400 12.5 down up incorrect
RNST.US Renasant Corporation 20201104 0 29.14 29.16 27.87 27.89 553028 27.0845 down up incorrect
RNWK.US RealNetworks Inc 20201104 0 1.32 1.4 1.22 1.31 828100 1.31 down down correct
ROAD.US Construction Partners Inc 20201104 0 22.15 22.5 20.42 21.02 242700 21.02 down down correct
ROCK.US Gibraltar Industries Inc 20201104 0 60.49 61.49 59.35 60.63 174800 60.63 up down incorrect
ROIC.US Retail Opportunity Investments Corp 20201104 0 10.52 10.59 10.13 10.435 890305 10.1405 down up incorrect
ROKU.US Roku Inc 20201104 0 208.13 215.72 205.04 215.68 3584200 215.68 up up correct
ROLL.US RBC Bearings Incorporated 20201104 0 128.67 130.08 124.89 126.74 132216 126.74 down down correct
ROOT.US Root Inc 20201104 0 23.2 23.74 22.8 23.03 745231 23.03 down down correct
ROST.US Ross Stores Inc 20201104 0 92.33 94.43 91.17 92.2 1980410 91.3059 down down correct
RPAY.US Repay Holdings Corporation 20201104 0 25.1 26.09 24.97 25.93 969000 25.93 up down incorrect
RPD.US Rapid7 Inc 20201104 0 64.61 66.88 64.61 66.29 603200 66.29 up up correct
RPRX.US Royalty Pharma plc 20201104 0 38.97 41.88 38.77 40.28 3070016 39.4904 up up correct
RPTX.US Repare Therapeutics Inc 20201104 0 27.12 28.7 27.11 27.75 69500 27.75 up up correct
RRBI.US Red River Bancshares Inc 20201104 0 47.31 47.78 46.75 47.03 4600 46.7301 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20201104 0 12.56 12.63 12.01 12.51 620541 12.51 down down correct
RRR.US Red Rock Resorts Inc 20201104 0 19.572 20.6 19.46 19.91 784544 18.7321 up up correct
RSSS.US Research Solutions Inc 20201104 0 2.33 2.38 2.263 2.27 6254 2.27 down down correct
RTLR.US Rattler Midstream LP 20201104 0 6.36 6.7 6.1 6.26 437900 5.6217 down down correct
RUBY.US Rubius Therapeutics Inc 20201104 0 4.91 5.17 4.71 4.84 215642 4.84 down down correct
RUN.US Sunrun Inc 20201104 0 51.15 54.61 49.209 54 8124300 54 up up correct
RUSHA.US Rush Enterprises Inc 20201104 0 37.48 38.1 36.76 37.71 153671 36.9891 up up correct
RUSHB.US Rush Enterprises Inc 20201104 0 33.53 33.9 32.86 33.78 6500 33.0846 up up correct
RUTH.US Ruth's Hospitality Group Inc 20201104 0 11.46 12 11.11 11.82 898627 11.82 up down incorrect
RVMD.US Revolution Medicines Inc 20201104 0 31.39 33.43 31.315 31.93 536400 31.93 up up correct
RVNC.US Revance Therapeutics Inc 20201104 0 26.75 28.27 26.42 27.46 496220 27.46 up up correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20201104 0 0.4297 0.4297 0.4297 0.4297 7 0.4297
RVSB.US Riverview Bancorp Inc 20201104 0 4.76 4.86 4.67 4.68 29361 4.5355 down down correct
RWLK.US ReWalk Robotics Ltd 20201104 0 1.13 1.13 1.07 1.11 241766 1.11 down down correct
RXT.US Rackspace Technology Inc 20201104 0 16.89 17 16.43 16.56 483555 16.56 down down correct
RYAAY.US Ryanair Holdings plc 20201104 0 87.57 88.46 86.6 87.13 585361 87.13 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20201104 0 23.2 24.03 23.089 23.43 227400 23.43 up up correct
RZB.US Reinsurance Group of America Incorporated 20201104 0 27.79 28.25 27.53 28.19 15791 26.4503 up down incorrect
RZLT.US Rezolute Inc 20201104 0 18.5 18.9 18.5 18.9 1476 18.9 up down incorrect
SABR.US Sabre Corporation 20201104 0 7.05 7.235 6.91 7.08 4319791 7.08 up down incorrect
SABRP.US Sabre Corporation 20201104 0 98.67 100.37 98.66 100.16 5600 94.4372 up up correct
SAFM.US Sanderson Farms Inc 20201104 0 129.51 130.435 126.73 127.56 164586 126.2117 down up incorrect
SAFT.US Safety Insurance Group Inc 20201104 0 70.92 72.24 69.9 70.01 63173 66.1807 down down correct
SAGE.US Sage Therapeutics Inc 20201104 0 74.98 83.26 74.8 78.55 1032748 78.55 up up correct
SAIA.US Saia Inc 20201104 0 158.88 162.69 157.4938 160.69 311801 160.69 up up correct
SAL.US Salisbury Bancorp Inc 20201104 0 36.888 37.14 35.985 36.93 2853 35.7154 up up correct
SALM.US Salem Media Group Inc 20201104 0 0.88 0.89 0.83 0.84 609400 0.84 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20201104 0 11.8 12.09 11.4449 11.93 8610 11.3212 up up correct
SANM.US Sanmina Corporation 20201104 0 25.07 25.32 24.65 25.11 380873 25.11 up down incorrect
SANW.US S&W Seed Company 20201104 0 2.42 2.42 2.35 2.35 4500 2.35 down down correct
SASR.US Sandy Spring Bancorp Inc 20201104 0 25.8 26.19 24.64 24.76 180338 23.7584 down down correct
SATS.US EchoStar Corporation 20201104 0 24.35 24.4656 23.04 23.12 989180 23.12 down up incorrect
SAVA.US Cassava Sciences Inc 20201104 0 10.35 12.47 9.78 11.54 45344391 11.54 up up correct
SBAC.US SBA Communications Corporation 20201104 0 293.17 307.2648 292.56 302.02 545153 299.2365 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20201104 0 22.02 22.2 20.39 20.48 281009 20.241 down down correct
SBET.US Sharplink Gaming Ltd 20201104 0 1.16 1.2 1.16 1.19 15900 1.19 up down incorrect
SBFG.US SB Financial Group Inc 20201104 0 15.7 15.71 15.33 15.54 10326 15.0705 down down correct
SBGI.US Sinclair Broadcast Group Inc 20201104 0 19.71 19.98 17.88 18.1 2344805 17.5023 down down correct
SBLK.US Star Bulk Carriers Corp 20201104 0 6.21 6.35 6.12 6.2 345224 5.3998 down down correct
SBNY.US Signature Bank 20201104 0 79.455 79.455 71.445 76.21 1357239 75.4576 down down correct
SBRA.US Sabra Health Care REIT Inc 20201104 0 14.22 14.45 13.95 14.3 1399891 13.0472 up up correct
SBSI.US Southside Bancshares Inc 20201104 0 27.13 27.57 25.61 25.63 73769 24.4587 down up incorrect
SBT.US Sterling Bancorp Inc. (Southfield MI) 20201104 0 3.57 3.57 3.39 3.4 116800 3.4 down down correct
SBUX.US Starbucks Corporation 20201104 0 88.9 91.285 88.74 89.79 10509390 87.9153 up up correct
SCHL.US Scholastic Corporation 20201104 0 19.75 20 19.26 19.69 362588 19.3113 down down correct
SCHN.US Schnitzer Steel Industries Inc 20201104 0 21.09 21.135 19.41 19.59 143690 19.2495 down up incorrect
SCKT.US Socket Mobile Inc 20201104 0 2.65 2.8 2.65 2.66 250300 2.66 up up correct
SCOA.US Scion Tech Growth I 20201104 0 2.93 2.93 2.93 2.93 0 2.93
SCOR.US comScore Inc 20201104 0 2.08 2.09 1.99 2.01 174900 2.01 down down correct
SCPH.US scPharmaceuticals Inc 20201104 0 8.55 9.005 8.55 8.95 22100 8.95 up up correct
SCPL.US SciPlay Corporation 20201104 0 13.86 14.49 13.83 14.09 743500 14.09 up down incorrect
SCR.US Score Media and Gaming Inc 20201104 0 0.5792 0.59 0.56 0.5675 52180 0.5675 down down correct
SCSC.US ScanSource Inc 20201104 0 21.57 22.04 20.14 21.75 136000 21.75 up down incorrect
SCVL.US Shoe Carnival Inc 20201104 0 33.31 33.695 32.58 32.84 187762 16.2797 down down correct
SCVX.US UN 20201104 0 10.35 10.73 10.35 10.63 2226 10.63 up up correct
SCWX.US SecureWorks Corp 20201104 0 10.8 10.955 10.405 10.5 66400 10.5 down down correct
SCYX.US SCYNEXIS Inc 20201104 0 4.48 4.57 4.43 4.48 45180 4.48
SDC.US SmileDirectClub Inc 20201104 0 9.543 9.89 9.44 9.59 4191400 9.59 up up correct
SDGR.US Schrödinger Inc 20201104 0 48.99 51.39 48.74 50.29 729900 50.29 up up correct
SEAC.US SeaChange International Inc 20201104 0 0.72 0.74 0.7 0.71 122500 0.71 down up incorrect
SEAT.US Vivid Seats Inc. Class A Common Stock 20201104 0 9.79 9.8123 9.77 9.77 1303 9.77 down down correct
SEATW.US Vivid Seats Inc. Warrant 20201104 0 0.95 0.96 0.93 0.93 19440 0.8704 down down correct
SECO.US Secoo Holding Limited 20201104 0 2.643 2.643 2.5 2.58 55100 2.58 down down correct
SEDG.US SolarEdge Technologies Inc 20201104 0 203 208.48 190.1 206.56 4154830 206.56 up up correct
SEED.US Origin Agritech Limited 20201104 0 9.74 10.08 9.45 10.08 34344 10.08 up up correct
SEEL.US Seelos Therapeutics Inc 20201104 0 0.8 0.81 0.7911 0.796 339653 0.796 down down correct
SEIC.US SEI Investments Company 20201104 0 50.48 51.87 50.47 51.59 485007 50.6125 up up correct
SELB.US Selecta Biosciences Inc 20201104 0 3.21 3.41 3.16 3.3 2919000 3.3 up up correct
SELF.US Global Self Storage Inc 20201104 0 4.007 4.01 3.97 3.97 1649 3.7247 down down correct
SENEA.US Seneca Foods Corporation 20201104 0 37.87 37.96 36.92 37.29 16100 37.29 down down correct
SENEB.US Seneca Foods Corporation 20201104 0 38.25 38.25 38.25 38.25 200 38.25
SESN.US Sesen Bio Inc 20201104 0 1.02 1.05 1 1.03 738600 1.03 up up correct
SFBC.US Sound Financial Bancorp Inc 20201104 0 29.15 29.15 29.15 29.15 59 28.4128
SFBS.US ServisFirst Bancshares Inc 20201104 0 37.85 37.95 35.75 35.95 138077 35.4615 down down correct
SFET.US Safe 20201104 0 0.94 0.95 0.9 0.91 273800 0.91 down up incorrect
SFIX.US Stitch Fix Inc 20201104 0 36.09 36.09 34.22 34.59 1147400 34.59 down down correct
SFM.US Sprouts Farmers Market Inc 20201104 0 19.68 20.11 19.68 19.81 2927826 19.81 up up correct
SFNC.US Simmons First National Corporation 20201104 0 17.41 17.55 16.32 16.37 348282 15.8539 down down correct
SFST.US Southern First Bancshares Inc 20201104 0 28.7 28.7 27.11 27.11 5900 27.11 down up incorrect
SFT.US Shift Technologies Inc 20201104 0 9.21 9.28 8.61 8.86 1011292 8.86 down down correct
SGA.US Saga Communications Inc 20201104 0 18.24 18.525 18.2 18.52 12867 17.7688 up down incorrect
SGBX.US SG Blocks Inc 20201104 0 2.44 2.48 2.37 2.43 347176 2.43 down down correct
SGC.US Superior Group of Companies Inc 20201104 0 21.63 21.73 20.55 20.98 43281 20.5186 down down correct
SGEN.US Seagen Inc 20201104 0 175.81 185.88 174.005 180 2172990 180 up up correct
SGH.US SMART Global Holdings Inc 20201104 0 26.87 27.24 26.38 26.88 86200 26.88 up up correct
SGLB.US Sigma Labs Inc 20201104 0 2.16 2.2499 2.15 2.18 92853 2.18 up up correct
SGLBW.US Sigma Labs Inc. Warrant 20201104 0 0.1511 0.1999 0.1501 0.1999 1311 0.1999 up up correct
SGMA.US SigmaTron International Inc 20201104 0 3.35 3.48 3.33 3.33 24700 3.33 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20201104 0 2.038 2.038 2.038 2.038 0 2.038
SGMO.US Sangamo Therapeutics Inc 20201104 0 10.77 12 10.55 11.82 3511160 11.82 up up correct
SGMS.US Scientific Games Corporation 20201104 0 34.71 36.61 34.131 35.26 1886041 35.26 up up correct
SGOC.US SGOCO Group Ltd 20201104 0 0.9244 0.9244 0.9 0.917 1029 0.917 down down correct
SGRP.US SPAR Group Inc 20201104 0 0.76 0.7617 0.76 0.7602 22733 0.7602 up up correct
SGRY.US Surgery Partners Inc 20201104 0 23.37 24.73 22.75 22.96 578100 22.96 down down correct
SHBI.US Shore Bancshares Inc 20201104 0 11.42 11.46 10.87 10.94 10477 10.5386 down down correct
SHEN.US Shenandoah Telecommunications Company 20201104 0 44.28 45.82 44.07 45.1 68294 28.1033 up down incorrect
SHIP.US Seanergy Maritime Holdings Corp 20201104 0 0.43 0.434 0.4051 0.4197 4075240 0.4197 down down correct
SHIPW.US Seanergy Maritime Holdings Corp 20201104 0 0.0192 0.02 0.0192 0.02 6904 0.02 up up correct
SHIPZ.US Seanergy Maritime Holdings Corp 20201104 0 0.0208 0.0289 0.0208 0.0208 24110 0.0208
SHOO.US Steven Madden Ltd 20201104 0 24.6 25.41 24.295 25.05 616346 24.695 up up correct
SHPW.US WT 20201104 0 0.53 0.5469 0.53 0.53 1369 0.53
SHYF.US The Shyft Group Inc 20201104 0 20.3 20.8 19.5589 20.68 122270 20.6077 up up correct
SIBN.US SI 20201104 0 21.29 21.76 21.1 21.32 333300 21.32 up up correct
SIEB.US Siebert Financial Corp 20201104 0 3.68 3.73 3.62 3.62 2607 3.62 down down correct
SIEN.US Sientra Inc 20201104 0 4.31 4.53 4.27 4.43 346060 4.43 up up correct
SIFY.US Sify Technologies Limited 20201104 0 1.07 1.09 1.05 1.07 40183 1.07
SIGA.US SIGA Technologies Inc 20201104 0 6.72 7.06 6.72 7.04 204300 7.04 up up correct
SIGI.US Selective Insurance Group Inc 20201104 0 53.33 54.79 52.88 53.95 208297 53.0006 up up correct
SILC.US Silicom Ltd 20201104 0 36.95 37.19 36.63 36.63 6300 36.63 down down correct
SILK.US Silk Road Medical Inc 20201104 0 64.86 68.4 64 67.87 234800 67.87 up up correct
SIMO.US Silicon Motion Technology Corporation 20201104 0 36.55 38.38 36.04 36.19 680062 35.0441 down up incorrect
SINO.US Sino 20201104 0 1.79 1.95 1.76 1.76 125192 1.76 down down correct
SINT.US Sintx Technologies Inc 20201104 0 1.63 1.72 1.61 1.69 666595 1.69 up up correct
SIOX.US Sio Gene Therapies Inc 20201104 0 1.95 2.115 1.87 2.04 1768328 2.04 up up correct
SIRI.US Sirius XM Holdings Inc 20201104 0 5.88 5.94 5.79 5.89 26095699 5.8139 up up correct
SISI.US Shineco Inc 20201104 0 2.665 2.755 2.665 2.7 15802 2.7 up down incorrect
SITM.US SiTime Corporation 20201104 0 92.36 93.78 89.22 93.6 165300 93.6 up up correct
SIVB.US SVB Financial Group 20201104 0 304.35 305 291.62 296.56 406125 296.56 down up incorrect
SIVBP.US SVB Financial Group 20201104 0 26.29 26.59 26.29 26.45 24900 25.1853 up up correct
SJ.US Scienjoy Holding Corporation 20201104 0 6.17 6.1702 6.1 6.1411 2775 6.1411 down down correct
SKYW.US SkyWest Inc 20201104 0 29.14 29.65 28.19 28.76 297700 28.76 down up incorrect
SLAB.US Silicon Laboratories Inc 20201104 0 104.11 106.47 103.03 106.04 198205 106.04 up up correct
SLDB.US Solid Biosciences Inc 20201104 0 3.26 3.37 3.174 3.24 400700 3.24 down up incorrect
SLGG.US Super League Gaming Inc 20201104 0 1.71 1.75 1.65 1.7 90400 1.7 down down correct
SLGL.US Sol 20201104 0 7.79 7.995 7.71 7.78 17900 7.78 down down correct
SLGN.US Silgan Holdings Inc 20201104 0 35.18 35.67 34.9 35.29 271239 34.7069 up up correct
SLHG.US Skylight Health Group Inc. Ordinary Shares 20201104 0 0.3761 0.4005 0.3629 0.3774 112916 1.887 up up correct
SLM.US SLM Corporation 20201104 0 9.7 10.26 9.53 10.14 7387005 10.0008 up up correct
SLMBP.US SLM Corporation 20201104 0 45.1 45.23 44.95 44.95 4913 43.0702 down down correct
SLN.US Silence Therapeutics plc 20201104 0 15 15 15 15 0 15
SLNH.US Soluna Holdings Inc 20201104 0 1.86 1.99 1.86 1.95 4700 1.95 up up correct
SLNO.US Soleno Therapeutics Inc 20201104 0 1.81 1.98 1.8 1.97 435574 1.97 up down incorrect
SLP.US Simulations Plus Inc 20201104 0 68 69.2713 67.41 67.5 209952 67.2992 down up incorrect
SLRC.US SLR Investment Corp 20201104 0 16.02 16.5 15.9 16.26 82565 14.5706 up down incorrect
SLRX.US Salarius Pharmaceuticals Inc 20201104 0 0.665 0.717 0.65 0.667 33300 0.667 up up correct
SLS.US SELLAS Life Sciences Group Inc 20201104 0 2.47 2.5101 2.38 2.49 22361 2.49 up up correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20201104 0 0.875 0.875 0.875 0.875 0 0.875
SMBC.US Southern Missouri Bancorp Inc 20201104 0 25.65 25.84 24.93 24.94 12054 24.4156 down up incorrect
SMBK.US SmartFinancial Inc 20201104 0 15.17 15.17 14.72 14.73 28913 14.534 down up incorrect
SMCI.US Super Micro Computer Inc 20201104 0 26.87 28.8805 26.22 28.38 1195068 28.38 up up correct
SMED.US Sharps Compliance Corp 20201104 0 6.25 6.34 6.08 6.28 67215 6.28 up up correct
SMFR.US Sema4 Holdings Corp 20201104 0 9.8 9.8 9.8 9.8 2000 9.8
SMFRW.US Sema4 Holdings Corp 20201104 0 2.02 2.02 2.02 2.02 39 2.02
SMID.US Smith 20201104 0 6.99 7.2 6.99 7.2 800 7.2 up up correct
SMIT.US Schmitt Industries Inc 20201104 0 5.36 5.38 5.31 5.38 2700 5.38 up up correct
SMLR.US Semler Scientific Inc. Common Stock 20201104 0 60 61.9 56.01 59.99 6000 59.99 down down correct
SMMF.US Summit Financial Group Inc 20201104 0 18.05 18.1 17.75 17.89 3794 17.2614 down down correct
SMMT.US Summit Therapeutics Inc 20201104 0 3.36 3.44 3.27 3.32 36265 3.32 down down correct
SMPL.US The Simply Good Foods Company 20201104 0 19.34 19.67 19.034 19.38 1268200 19.38 up up correct
SMSI.US Smith Micro Software Inc 20201104 0 4.18 4.28 3.87 4.05 758300 4.05 down up incorrect
SMTC.US Semtech Corporation 20201104 0 56.73 59.08 55.98 58.84 363002 58.84 up up correct
SMTI.US Sanara MedTech Inc 20201104 0 29 30.18 29 30.18 2656 30.18 up up correct
SNAX.US Stryve Foods Inc 20201104 0 10.0235 10.08 10.02 10.03 89904 10.03 up up correct
SNBR.US Sleep Number Corporation 20201104 0 65.73 67.12 64.055 65.02 409140 65.02 down down correct
SNCR.US Synchronoss Technologies Inc 20201104 0 2.69 2.75 2.6 2.64 472800 2.64 down down correct
SND.US Smart Sand Inc 20201104 0 1.42 1.43 1.32 1.34 93900 1.34 down up incorrect
SNDL.US Sundial Growers Inc 20201104 0 0.19 0.191 0.166 0.173 44237200 0.173 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20201104 0 20.5 21.25 19.33 19.75 2017900 19.75 down down correct
SNES.US SenesTech Inc 20201104 0 1.39 1.45 1.36 1.4 61359 1.4 up up correct
SNEX.US StoneX Group Inc 20201104 0 54.03 56.2 53.31 55.27 27600 55.27 up up correct
SNFCA.US Security National Financial Corporation 20201104 0 6.64 6.72 6.5 6.6 12774 6.2857 down up incorrect
SNGX.US Soligenix Inc 20201104 0 1.64 1.71 1.58 1.61 314300 1.61 down down correct
SNGXW.US Soligenix Inc. Warrant 20201104 0 0.5699 0.5699 0.5699 0.5699 105 0.5699
SNOA.US Sonoma Pharmaceuticals Inc 20201104 0 7.34 7.59 7.03 7.2499 32153 7.2499 down down correct
SNPS.US Synopsys Inc 20201104 0 229.72 234.97 227.75 233.31 1006996 233.31 up up correct
SNT.US Senstar Technologies Ltd. 20201104 0 3.8545 3.9 3.76 3.8 34241 2.081 down down correct
SNY.US Sanofi 20201104 0 49.74 51.33 49.72 50.59 2026134 48.7488 up up correct
SOHO.US Sotherly Hotels Inc 20201104 0 1.59 1.65 1.55 1.58 35900 1.58 down down correct
SOHOB.US Sotherly Hotels Inc 20201104 0 6.01 6.01 6 6 2200 6 down down correct
SOHON.US Sotherly Hotels Inc 20201104 0 5.995 6.1 5.79 6 17800 6 up up correct
SOHOO.US Sotherly Hotels Inc 20201104 0 5.95 6.1 5.95 6.1 4900 6.1 up up correct
SOHU.US Sohu.com Limited 20201104 0 18.75 19.6699 18.6259 19.61 452606 19.61 up up correct
SOLO.US Electrameccanica Vehicles Corp 20201104 0 2.88 3.17 2.73 2.97 17356420 2.97 up up correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20201104 0 1.27 1.505 1.26 1.3999 35473 1.3999 up up correct
SOLY.US Soliton Inc 20201104 0 7.45 8.2 7.45 8.08 276106 8.08 up up correct
SONM.US Sonim Technologies Inc 20201104 0 0.497 0.51 0.4751 0.4873 49772 4.873 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20201104 0 2.56 2.59 2.5 2.57 256700 2.57 up up correct
SONO.US Sonos Inc 20201104 0 15.37 15.64 15.11 15.6 1648700 15.6 up up correct
SOTK.US Sono 20201104 0 3.84 3.84 3.84 3.84 0 3.84
SP.US SP Plus Corporation 20201104 0 19.5 20.14 18.96 19.51 260207 19.51 up up correct
SPCB.US SuperCom Ltd 20201104 0 0.875 0.875 0.803 0.82 341282 0.82 down down correct
SPFI.US South Plains Financial Inc 20201104 0 15.37 15.37 14.77 14.85 13300 14.6596 down down correct
SPI.US SPI Energy Co. Ltd 20201104 0 7.95 8.08 7.64 7.9 907437 7.9 down down correct
SPKE.US Spark Energy Inc 20201104 0 16.5 16.6219 16.35 16.5 1744 15.943
SPLK.US Splunk Inc 20201104 0 205.13 209.45 199.72 207.01 1583100 207.01 up down incorrect
SPNE.US SeaSpine Holdings Corporation 20201104 0 13.99 14.38 13.55 13.86 77400 13.86 down up incorrect
SPNS.US Sapiens International Corporation N.V 20201104 0 28.67 29.29 28.31 29.25 228480 28.9194 up up correct
SPOK.US Spok Holdings Inc 20201104 0 9.4 9.5 9.35 9.45 80451 8.8731 up up correct
SPPI.US Spectrum Pharmaceuticals Inc 20201104 0 3.53 3.74 3.5 3.68 1701600 3.68 up up correct
SPRB.US Spruce Biosciences Inc 20201104 0 19.61 20.075 18.165 18.47 134000 18.47 down down correct
SPRO.US Spero Therapeutics Inc 20201104 0 14.25 14.94 13.71 13.87 259900 13.87 down down correct
SPSC.US SPS Commerce Inc 20201104 0 90.7 92.85 89.33 91.1 293266 91.1 up down incorrect
SPT.US Sprout Social Inc 20201104 0 45.39 46.7 44.35 46.02 230300 46.02 up down incorrect
SPTN.US SpartanNash Company 20201104 0 18.56 18.7792 17.96 18.05 402731 17.2254 down up incorrect
SPWH.US Sportsman's Warehouse Holdings Inc 20201104 0 14.39 14.57 13 13.21 1806960 13.21 down down correct
SPWR.US SunPower Corporation 20201104 0 16.1 16.82 14.66 16.57 22129990 16.57 up up correct
SQBG.US Sequential Brands Group Inc 20201104 0 6.37 6.6541 6.26 6.45 61002 6.45 up up correct
SQBGQ.US Sequential Brands Group Inc 20201104 0 6.37 6.65 6.26 6.45 61000 6.45 up up correct
SQFT.US Presidio Property Trust Inc 20201104 0 3.9 4 3.73 3.76 12000 3.2912 down up incorrect
SRAX.US SRAX Inc 20201104 0 2.6 2.75 2.584 2.73 64000 2.73 up up correct
SRCE.US 1st Source Corporation 20201104 0 33.87 33.87 32 32.15 38857 31.295 down down correct
SRCL.US Stericycle Inc 20201104 0 66.49 69.165 66.47 66.74 432485 66.74 up up correct
SRDX.US Surmodics Inc 20201104 0 36.58 38.91 36.58 38.36 41600 38.36 up up correct
SREV.US ServiceSource International Inc 20201104 0 1.37 1.42 1.28 1.41 426300 1.41 up up correct
SRGA.US Surgalign Holdings Inc 20201104 0 1.86 1.89 1.78 1.8 159500 1.8 down down correct
SRNE.US Sorrento Therapeutics Inc 20201104 0 7.11 7.39 7.05 7.3 7760718 7.3 up down incorrect
SRPT.US Sarepta Therapeutics Inc 20201104 0 143.55 153.97 143.05 151.9 934276 151.9 up up correct
SRRA.US Sierra Oncology Inc 20201104 0 13.96 14.08 13.19 13.69 17345 13.69 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20201104 0 40.88 40.88 40.88 40.88 0 40.88
SRRK.US Scholar Rock Holding Corporation 20201104 0 41.4 48.11 41.4 44.9 2635075 44.9 up up correct
SRSAU.US Sarissa Capital Acquisition Corp 20201104 0 10.495 10.495 10.495 10.495 700 10.495
SRTS.US Sensus Healthcare Inc 20201104 0 2.36 2.42 2.36 2.42 1800 2.42 up up correct
SSB.US South State Corporation 20201104 0 62.46 62.46 59.14 59.63 497600 57.8406 down up incorrect
SSBI.US Summit State Bank 20201104 0 13.39 13.41 13 13.18 3379 11.5252 down down correct
SSKN.US STRATA Skin Sciences Inc 20201104 0 1.36 1.3699 1.27 1.29 41301 1.29 down down correct
SSNC.US SS&C Technologies Holdings Inc 20201104 0 62.68 64.115 62.22 63.15 1102481 62.4459 up up correct
SSNT.US SilverSun Technologies Inc 20201104 0 2.82 2.87 2.7301 2.82 39249 2.3946
SSP.US The E.W. Scripps Company 20201104 0 9.67 10.13 9.6 9.9 405122 9.8646 up up correct
SSRM.US SSR Mining Inc 20201104 0 19.34 19.45 18.6 18.7 1573182 18.4693 down up incorrect
SSSS.US SuRo Capital Corp 20201104 0 8.37 8.6 8.13 8.56 212000 4.969 up down incorrect
SSTI.US ShotSpotter Inc 20201104 0 30.17 30.49 28.23 29.8 32200 29.8 down down correct
SSYS.US Stratasys Ltd 20201104 0 13.36 13.45 12.84 12.92 809764 12.92 down down correct
STAA.US STAAR Surgical Company 20201104 0 73.89 74.75 71.88 73.19 622073 73.19 down down correct
STAB.US Statera Biopharma Inc 20201104 0 2.88 3.07 2.88 2.97 324300 2.97 up up correct
STAF.US Staffing 360 Solutions Inc 20201104 0 1.04 1.14 0.9201 1.13 97707 6.78 up up correct
STBA.US S&T Bancorp Inc 20201104 0 20.17 20.17 19.01 19.2 206596 18.506 down down correct
STCN.US Steel Connect Inc 20201104 0 0.55 0.58 0.53 0.54 37700 0.54 down down correct
STEP.US StepStone Group Inc 20201104 0 26.82 29.02 26.82 28.12 257500 27.8566 up up correct
STFC.US State Auto Financial Corporation 20201104 0 13.49 13.51 12.69 12.87 70779 12.617 down down correct
STGW.US MDC Partners Inc 20201104 0 2.3 2.3 2.0473 2.09 97303 2.09 down down correct
STIM.US Neuronetics Inc 20201104 0 5.76 6.07 5.63 6.05 167100 6.05 up up correct
STKL.US SunOpta Inc 20201104 0 7.28 7.34 6.86 6.9 607412 6.9 down down correct
STKS.US The ONE Group Hospitality Inc 20201104 0 2.2 2.3 2.15 2.3 49300 2.3 up up correct
STLD.US Steel Dynamics Inc 20201104 0 32.18 32.18 30.6 30.76 2483033 30.1269 down down correct
STND.US Standard AVB Financial Corp 20201104 0 32.85 32.9 32.81 32.81 3668 32.1521 down down correct
STNE.US StoneCo Ltd 20201104 0 54.72 59.04 54.51 58.82 3318600 58.82 up up correct
STOK.US Stoke Therapeutics Inc 20201104 0 39.31 42.5 39.31 39.96 117200 39.96 up up correct
STRA.US Strategic Education Inc 20201104 0 89.56 101.29 88.13 100 574399 97.0485 up up correct
STRL.US Sterling Construction Company Inc 20201104 0 14.62 14.62 13.39 13.7 584100 13.7 down down correct
STRM.US Streamline Health Solutions Inc 20201104 0 1.555 1.68 1.44 1.52 96318 1.52 down down correct
STRO.US Sutro Biopharma Inc 20201104 0 13.67 13.97 13.17 13.92 188900 13.92 up up correct
STRR.US Star Equity Holdings Inc 20201104 0 3.1 3.34 2.83 2.96 47827711 2.96 down down correct
STRRP.US Star Equity Holdings Inc 20201104 0 7.05 7.6 6.975 7.35 18000 5.8942 up up correct
STRS.US Stratus Properties Inc 20201104 0 22.98 23.27 22.5 22.5 1900 22.5 down down correct
STRT.US Strattec Security Corporation 20201104 0 29.66 30.24 27.25 30 46800 30 up up correct
STSA.US Satsuma Pharmaceuticals Inc 20201104 0 3.73 4.05 3.73 3.84 501771 3.84 up up correct
STTK.US Shattuck Labs Inc 20201104 0 28 29.61 28 28.44 194600 28.44 up up correct
STX.US Seagate Technology Holdings plc 20201104 0 50.64 51.31 50.25 50.47 3435519 48.4194 down down correct
STXB.US Spirit of Texas Bancshares Inc 20201104 0 13.17 13.17 12.49 12.62 13270 12.3345 down down correct
SUMO.US Sumo Logic Inc 20201104 0 20.28 20.28 18.29 18.56 1529900 18.56 down down correct
SUMR.US Summer Infant Inc 20201104 0 18.42 19.41 18.25 19 2835 19 up up correct
SUNS.US SLR Senior Investment Corp 20201104 0 12.44 12.84 12.3642 12.77 46117 11.6587 up up correct
SUNW.US Sunworks Inc 20201104 0 2.77 2.875 2.71 2.74 2153812 2.74 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20201104 0 21.35 22.8699 20.22 22.47 2022461 22.47 up up correct
SURF.US Surface Oncology Inc 20201104 0 8.7 9.25 8.7 8.95 537300 8.95 up up correct
SURG.US SurgePays Inc. Common Stock 20201104 0 0.09 0.09 0.08 0.0861 498521 4.305 down up incorrect
SVBI.US Severn Bancorp Inc 20201104 0 6.18 6.1836 6.16 6.16 2940 6.0477 down down correct
SVC.US Service Properties Trust 20201104 0 7.93 8.0799 7.5701 7.82 1021598 7.7996 down down correct
SVRA.US Savara Inc 20201104 0 1.12 1.15 1.085 1.09 90712 1.09 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20201104 0 3.11 3.23 3.05 3.23 11100 3.23 up down incorrect
SWAV.US ShockWave Medical Inc 20201104 0 69.64 72.1 69.61 71.67 258900 71.67 up up correct
SWBI.US Smith & Wesson Brands Inc 20201104 0 17.4 17.65 15.05 15.5 7970700 15.2482 down down correct
SWIR.US Sierra Wireless Inc 20201104 0 11.11 11.595 10.725 10.78 599554 10.78 down down correct
SWKH.US SWK Holdings Corporation 20201104 0 15.25 15.25 14.76 14.76 6112 14.76 down down correct
SWKS.US Skyworks Solutions Inc 20201104 0 142.092 142.62 139.15 139.53 3016140 137.3447 down up incorrect
SWTX.US SpringWorks Therapeutics Inc 20201104 0 62.1 66.95 60.62 64.65 453600 64.65 up down incorrect
SXTC.US China SXT Pharmaceuticals Inc 20201104 0 1.148 1.16 1.12 1.14 57250 1.14 down up incorrect
SY.US So 20201104 0 11.45 12.17 11.45 12.03 386700 12.03 up up correct
SYBT.US Stock Yards Bancorp Inc 20201104 0 39.55 39.85 36.93 37.18 44113 36.2167 down up incorrect
SYBX.US Synlogic Inc 20201104 0 1.87 1.91 1.81 1.88 188300 1.88 up up correct
SYNA.US Synaptics Incorporated 20201104 0 76.88 78.76 76.01 78.23 330757 78.23 up up correct
SYNC.US Synacor Inc 20201104 0 1.35 1.43 1.35 1.43 30545 1.43 up up correct
SYNH.US Syneos Health Inc 20201104 0 58.32 61.21 58.31 60.69 447948 60.69 up down incorrect
SYNL.US Synalloy Corporation 20201104 0 5.49 5.49 5.23 5.44 9222 5.44 down down correct
SYPR.US Sypris Solutions Inc 20201104 0 1.2 1.22 1.17 1.17 41993 1.17 down down correct
SYRS.US Syros Pharmaceuticals Inc 20201104 0 8.44 8.8 8.16 8.26 820400 8.26 down down correct
SYTA.US Siyata Mobile Inc 20201104 0 5.99 6.02 5.74 5.74 70185 5.74 down down correct
SYTAW.US Siyata Mobile Inc 20201104 0 2.25 2.25 2.24 2.245 2126 2.245 down down correct
TA.US TravelCenters of America Inc 20201104 0 25.22 30.28 24.7272 29.35 643434 29.35 up up correct
TACO.US Del Taco Restaurants Inc 20201104 0 7.89 8.03 7.75 8.02 377695 7.8814 up down incorrect
TACT.US TransAct Technologies Incorporated 20201104 0 7.7 7.79 7.56 7.56 54100 7.56 down down correct
TAIT.US Taitron Components Incorporated 20201104 0 2.59 2.59 2.51 2.53 21446 2.3999 down down correct
TALK.US Talkspace Inc 20201104 0 9.7405 9.78 9.7405 9.75 120701 9.75 up down incorrect
TANH.US Tantech Holdings Ltd 20201104 0 2.59 2.78 2.51 2.69 443900 2.69 up up correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20201104 0 25.39 25.6807 25.39 25.6265 5175 23.7226 up up correct
TANNL.US TravelCenters of America LLC SR NT 20201104 0 25.54 25.8246 25.45 25.7849 12357 23.4269 up up correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20201104 0 25.35 25.47 25.35 25.47 3393 23.5855 up up correct
TAOP.US Taoping Inc 20201104 0 2.77 2.81 2.66 2.79 35585 2.79 up up correct
TARA.US Protara Therapeutics Inc 20201104 0 18.52 18.9 18.0753 18.5 31273 18.5 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20201104 0 23.5 25.83 22.53 25.52 73500 25.52 up down incorrect
TAST.US Carrols Restaurant Group Inc 20201104 0 6.09 6.45 6.0001 6.28 214649 5.6988 up down incorrect
TATT.US TAT Technologies Ltd 20201104 0 4.14 4.16 4.11 4.124 6755 4.124 down down correct
TAYD.US Taylor Devices Inc 20201104 0 9.26 9.26 8.99 9.13 5800 9.13 down down correct
TBBK.US The Bancorp Inc 20201104 0 9.26 9.38 8.84 9.25 262351 9.25 down down correct
TBK.US Triumph Bancorp Inc 20201104 0 40.72 41.845 40.12 41.31 350556 41.31 up up correct
TBKCP.US Triumph Bancorp Inc 20201104 0 26.25 26.49 25.85 26.3 12400 24.2648 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20201104 0 9.98 10.02 9.96 9.96 67821 9.96 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20201104 0 1.4 1.45 1.4 1.4001 4200 1.4001 up up correct
TBLT.US ToughBuilt Industries Inc 20201104 0 0.74 0.74 0.68 0.697 2235459 0.697 down up incorrect
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20201104 0 0.065 0.068 0.061 0.065 8801 0.065
TBNK.US Territorial Bancorp Inc 20201104 0 21.27 21.35 20.8 20.84 15151 19.7303 down down correct
TBPH.US Theravance Biopharma Inc 20201104 0 18.99 20.02 18.52 19.38 249910 19.38 up up correct
TC.US TuanChe ADR 20201104 0 3.32 3.43 3.1988 3.21 57666 3.21 down down correct
TCBI.US Texas Capital Bancshares Inc 20201104 0 44.24 45.05 42.71 43.97 1326300 43.97 down down correct
TCBK.US TriCo Bancshares 20201104 0 29.56 29.8 27.81 27.85 65901 27.0572 down down correct
TCCO.US Technical Communications Corporation 20201104 0 3.39 3.5616 3.39 3.55 1920 3.55 up up correct
TCDA.US Tricida Inc 20201104 0 6.72 7.28 6.61 7.12 1018100 7.12 up up correct
TCFC.US The Community Financial Corporation 20201104 0 23.06 23.3468 22.45 22.7 5360 22.3971 down down correct
TCMD.US Tactile Systems Technology Inc 20201104 0 38.18 38.471 35.72 36.29 185200 36.29 down down correct
TCOM.US Trip.com Group Limited 20201104 0 29.7 30.755 29.46 30.54 3034034 30.54 up up correct
TCON.US TRACON Pharmaceuticals Inc 20201104 0 4.76 5 4.62 4.99 239428 4.99 up up correct
TCPC.US BlackRock TCP Capital Corp 20201104 0 9.84 10.35 9.66 10.25 534324 9.1915 up up correct
TCRR.US TCR2 Therapeutics Inc 20201104 0 22.04 23.73 21 23.11 398200 23.11 up up correct
TCX.US Tucows Inc 20201104 0 74.16 76.17 74.16 76.17 27684 76.17 up up correct
TDAC.US Trident Acquisitions Corp 20201104 0 10.76 10.76 10.76 10.76 400 10.76
TDACU.US Trident Acquisitions Corp 20201104 0 10.82 10.82 10.82 10.82 0 10.82
TDACW.US Trident Acquisitions Corp. Warrant 20201104 0 0.3299 0.4599 0.3299 0.35 68589 0.35 up up correct
TEAM.US Atlassian Corporation Plc 20201104 0 189.78 193.95 188.55 188.82 1969691 188.82 down down correct
TECH.US Bio 20201104 0 272.34 277.1 264.045 267.16 218339 266.0909 down down correct
TECTP.US Tectonic Financial Inc 20201104 0 8.8 8.8 8.8 8.8 0 7.8399
TEDU.US Tarena International Inc 20201104 0 1.95 2.02 1.94 1.97 7209 9.85 up up correct
TEKKU.US Tekkorp Digital Acquisition Corp 20201104 0 9.97 9.97 9.97 9.97 100 9.97
TELA.US TELA Bio Inc 20201104 0 16.04 16.34 15.08 16.2 12100 16.2 up up correct
TELL.US Tellurian Inc 20201104 0 0.9096 0.9305 0.885 0.9166 3579923 0.9166 up up correct
TENB.US Tenable Holdings Inc 20201104 0 37.65 38.65 36.73 37.66 947400 37.66 up up correct
TENX.US Tenax Therapeutics Inc 20201104 0 0.9 0.9 0.81 0.8214 87843 0.8214 down down correct
TER.US Teradyne Inc 20201104 0 92.4445 96.43 90.94 95.85 2561606 95.4763 up up correct
TESS.US TESSCO Technologies Incorporated 20201104 0 5.67 5.67 5.4 5.4 11100 5.4 down down correct
TFC.US PR 20201104 0 26.05 26.37 26.05 26.32 59958 24.7902 up up correct
TFFP.US TFF Pharmaceuticals Inc 20201104 0 14.15 14.71 14.05 14.7 108100 14.7 up down incorrect
TFSL.US TFS Financial Corporation 20201104 0 15.297 15.61 14.96 15.01 278568 13.9774 down down correct
TGA.US TransGlobe Energy Corporation 20201104 0 0.43 0.43 0.4 0.41 41900 0.41 down down correct
TGLS.US Tecnoglass Inc 20201104 0 5.21 5.21 4.99 5.02 19898 4.9756 down down correct
TGTX.US TG Therapeutics Inc 20201104 0 27.25 29.155 27.25 28.5 1998146 28.5 up up correct
TH.US Target Hospitality Corp 20201104 0 1.02 1.05 0.93 0.9419 115813 0.9419 down down correct
THCA.US Tuscan Holdings Corp. II 20201104 0 10.02 10.02 10.02 10.02 0 10.02
THCAU.US Tuscan Holdings Corp. II 20201104 0 10.1 10.1 10.1 10.1 0 10.1
THCAW.US THCAW 20201104 0 0.4001 0.48 0.39 0.48 78120 0.48 up down incorrect
THFF.US First Financial Corporation 20201104 0 35.36 35.36 33.8 34.01 17735 33.1874 down down correct
THMA.US Thimble Point Acquisition Corp 20201104 0 0.31 0.31 0.31 0.31 3500 0.31
THMO.US ThermoGenesis Holdings Inc 20201104 0 2.35 2.37 2.16 2.23 342672 2.23 down up incorrect
THRM.US Gentherm Incorporated 20201104 0 48.25 49.21 47.9267 48.49 75807 48.49 up up correct
THRY.US Thryv Holdings Inc 20201104 0 8.805 10.2 8.805 9.89 8200 9.89 up up correct
THTX.US Theratechnologies Inc 20201104 0 2.09 2.09 1.97 2.05 89600 2.05 down up incorrect
THWWW.US Target Hospitality Corp 20201104 0 0.061 0.078 0.05 0.078 22417 0.078 up up correct
TIG.US Trean Insurance Group Inc 20201104 0 10.38 11.36 10.34 10.74 34761 10.74 up up correct
TIGO.US Millicom International Cellular S.A 20201104 0 29.79 30.43 29.55 29.88 79600 29.88 up up correct
TIGR.US UP Fintech Holding Limited 20201104 0 4.46 4.5 4.38 4.47 462900 4.47 up up correct
TILE.US Interface Inc 20201104 0 6.67 6.79 6.45 6.65 363094 6.6234 down down correct
TIPLX.US Total Income + Real Estate Fund Class L 20201104 0 29 29 29 29 0 27.5001
TIPPX.US Total Income + Real Estate Fund CL C 20201104 0 27.85 27.85 27.85 27.85 0 26.0136
TIPRX.US Totl In Rl Est A 20201104 0 29.24 29.24 29.24 29.24 0 27.7349
TIPT.US Tiptree Inc 20201104 0 5 5.01 4.96 4.99 25163 4.8793 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20201104 0 29.79 29.79 29.79 29.79 0 28.2713
TITN.US Titan Machinery Inc 20201104 0 15.54 15.82 15.1 15.24 90775 15.24 down up incorrect
TLF.US Tandy Leather Factory Inc 20201104 0 16.94 17.37 16.94 17.3 17596 17.1968 up down incorrect
TLGT.US Teligent Inc 20201104 0 0.57 0.577 0.505 0.5196 891770 0.5196 down down correct
TLMD.US SOC Telemed Inc 20201104 0 9.58 9.85 9.15 9.26 714000 9.26 down down correct
TLMDW.US SOC Telemed Inc 20201104 0 1.65 1.7099 1.46 1.5 47935 1.5 down down correct
TLRY.US Tilray Inc 20201104 0 6.29 6.35 5.94 6 14140900 6 down down correct
TLSA.US Tiziana Life Sciences PLC 20201104 0 4.16 4.1708 3.82 3.95 141498 3.95 down down correct
TMC.US TMC the metals company Inc 20201104 0 9.77 9.85 9.77 9.79 63248 9.79 up down incorrect
TMDI.US Titan Medical Inc 20201104 0 0.71 0.749 0.6697 0.69 287123 0.69 down down correct
TMDX.US TransMedics Group Inc 20201104 0 12.57 13.01 12.5 12.57 30700 12.57
TMPMU.US Turmeric Acquisition Corp 20201104 0 10.01 10.01 10.01 10.01 100 10.01
TMTS.US Spartacus Acquisition Corporation 20201104 0 9.8 9.8 9.75 9.8 1241800 9.8
TMTSU.US Spartacus Acquisition Corporation 20201104 0 9.97 9.99 9.93 9.955 129700 9.955 down down correct
TMTSW.US Spartacus Acquisition Corporation 20201104 0 0.5 0.65 0.5 0.5 950 0.5
TMUS.US T 20201104 0 113.91 116.88 112.81 116.02 5025900 116.02 up down incorrect
TNDM.US Tandem Diabetes Care Inc 20201104 0 115 118.77 115 115.26 550097 115.26 up down incorrect
TNT.US Peak Fintech Group Inc. Common Shares 20201104 0 1800 1990 1800 1890 353480 1890 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20201104 0 0.578 0.5898 0.565 0.5778 3097035 0.5778 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20201104 0 7.62 7.71 7.3 7.49 38052 7.49 down up incorrect
TOPS.US Top Ships Inc 20201104 0 1.05 1.05 1 1.02 1005607 1.02 down up incorrect
TOUR.US Tuniu Corporation 20201104 0 1.05 1.11 1.05 1.08 135597 1.08 up up correct
TOWN.US TowneBank 20201104 0 18.57 18.57 17.5 17.55 106386 17.092 down down correct
TPIC.US TPI Composites Inc 20201104 0 34.3 34.38 31.95 33.47 971300 33.47 down down correct
TPST.US Tempest Therapeutics Inc 20201104 0 1.57 1.645 1.56 1.57 18337 23.55
TPTX.US Turning Point Therapeutics Inc 20201104 0 98.39 110 98.39 107.88 370800 107.88 up up correct
TREE.US LendingTree Inc 20201104 0 338.53 357.17 338.53 348.78 173580 348.78 up up correct
TRHC.US Tabula Rasa HealthCare Inc 20201104 0 36.79 37.02 30.12 31.06 1180000 31.06 down up incorrect
TRIB.US Trinity Biotech plc 20201104 0 2.84 2.84 2.69 2.78 101600 2.78 down up incorrect
TRIL.US Trillium Therapeutics Inc 20201104 0 13.35 14.46 13.13 13.28 2456740 13.28 down up incorrect
TRIP.US TripAdvisor Inc 20201104 0 19.81 20.07 19.25 19.72 1307754 19.72 down down correct
TRIT.US Triterras Inc 20201104 0 10.18 10.35 10.17 10.22 1344664 10.22 up up correct
TRMB.US Trimble Inc 20201104 0 52.08 53.25 50.51 53.03 1117736 53.03 up up correct
TRMD.US TORM plc 20201104 0 6.81 6.89 6.64 6.87 13600 6.87 up up correct
TRMK.US Trustmark Corporation 20201104 0 23.69 23.75 22.41 22.46 227641 21.6273 down down correct
TRNS.US Transcat Inc 20201104 0 31.15 31.15 29.71 30.4 10400 30.4 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20201104 0 0.2 0.22 0.2 0.2 6763 0.2
TROO.US TROOPS Inc 20201104 0 0.92 0.92 0.9 0.92 1000 0.92
TROW.US T. Rowe Price Group Inc 20201104 0 131.87 137.58 130.94 135.81 1257857 131.9974 up up correct
TRS.US TriMas Corporation 20201104 0 25.63 25.71 25.25 25.64 257151 25.6095 up up correct
TRST.US TrustCo Bank Corp NY 20201104 0 5.68 5.68 5.345 5.4 537994 25.6572 down down correct
TRUE.US TrueCar Inc 20201104 0 4.75 4.8 4.635 4.7 590195 4.7 down down correct
TRUP.US Trupanion Inc 20201104 0 85.03 90.62 83.8 90.06 711788 90.06 up up correct
TRVG.US trivago N.V 20201104 0 1.31 1.34 1.25 1.25 1037200 1.25 down down correct
TRVI.US Trevi Therapeutics Inc 20201104 0 3.422 3.48 3.37 3.39 3400 3.39 down down correct
TRVN.US Trevena Inc 20201104 0 2.44 2.5792 2.39 2.4 4381703 2.4 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20201104 0 16.94 17.02 16.18 16.26 247500 15.1846 down down correct
TSBK.US Timberland Bancorp Inc 20201104 0 20.95 20.985 20.13 20.41 5657 19.5182 down down correct
TSC.US TriState Capital Holdings Inc 20201104 0 13.36 13.36 12.75 12.92 115334 12.92 down up incorrect
TSCAP.US TriState Capital Holdings Inc 20201104 0 24.46 24.6 24.46 24.5 4698 22.5793 up up correct
TSCBP.US TriState Capital Holdings Inc 20201104 0 24.991 24.991 24.721 24.99 1100 23.1574 down up incorrect
TSCO.US Tractor Supply Company 20201104 0 137.55 138.45 135.36 135.83 1508530 133.9609 down down correct
TSEM.US Tower Semiconductor Ltd 20201104 0 22.11 22.5365 21.84 22.05 858360 22.05 down down correct
TSHA.US Taysha Gene Therapies Inc 20201104 0 21.37 21.86 20.2 21.34 133500 21.34 down down correct
TSIFX.US TSIFX 20201104 0 9.56 9.56 9.56 9.56 0 9.2565
TSLA.US Tesla Inc 20201104 0 430.62 435.4 417.1 420.98 32143061 420.98 down down correct
TSRI.US TSR Inc 20201104 0 6.69 6.84 6.2 6.47 6724 6.47 down down correct
TTCF.US Tattooed Chef Inc 20201104 0 17.18 18.58 16.83 18 1073000 18 up up correct
TTD.US The Trade Desk Inc 20201104 0 610 647.95 606.01 632.42 1217157 63.242 up up correct
TTEC.US TTEC Holdings Inc 20201104 0 58.6 62.17 58.1401 61.3 162520 59.0836 up up correct
TTEK.US Tetra Tech Inc 20201104 0 109.47 109.47 104.96 108.3 299306 107.5568 down down correct
TTGT.US TechTarget Inc 20201104 0 44.53 45.39 43.67 45.17 279603 45.17 up up correct
TTMI.US TTM Technologies Inc 20201104 0 11.67 12.025 11.55 11.92 1287398 11.92 up down incorrect
TTNP.US Titan Pharmaceuticals Inc 20201104 0 0.1067 0.1085 0.1006 0.1021 832374 3.063 down up incorrect
TTOO.US T2 Biosystems Inc 20201104 0 1.37 1.53 1.35 1.51 9026600 1.51 up up correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20201104 0 4.57 4.57 4.3 4.47 101782 4.1204 down down correct
TTWO.US Take 20201104 0 161.63 166.59 161.19 163.72 1301471 163.72 up down incorrect
TURN.US 180 Degree Capital Corp 20201104 0 1.68 1.7191 1.66 1.7 31467 5.1 up up correct
TUSK.US Mammoth Energy Services Inc 20201104 0 1.8 1.85 1.69 1.85 83000 1.85 up up correct
TVTX.US Travere Therapeutics Inc 20201104 0 20.74 22.49 20.4644 21.24 469166 21.24 up up correct
TVTY.US Tivity Health Inc 20201104 0 14.77 15.52 14.605 14.92 280412 14.92 up up correct
TW.US Tradeweb Markets Inc 20201104 0 56.89 59.39 56.88 59.12 507500 58.8172 up up correct
TWIN.US Twin Disc Incorporated 20201104 0 5.3 5.3 5.02 5.02 23600 5.02 down down correct
TWNK.US Hostess Brands Inc 20201104 0 13.01 13.16 12.944 13.05 820500 13.05 up down incorrect
TWNKW.US Hostess Brands Inc 20201104 0 0.8908 1.09 0.8908 1.04 7980 1.04 up down incorrect
TWOU.US 2U Inc 20201104 0 38.25 41.48 37.92 40.35 1549794 40.35 up up correct
TWST.US Twist Bioscience Corporation 20201104 0 87.41 90.64 87.05 89.93 571000 89.93 up down incorrect
TXG.US 10x Genomics Inc 20201104 0 138.98 142.36 136.54 141.8 516900 141.8 up up correct
TXMD.US TherapeuticsMD Inc 20201104 0 1.38 1.445 1.3 1.34 2078566 1.34 down down correct
TXN.US Texas Instruments Incorporated 20201104 0 150.8 153.5 148.44 152.03 5015699 148.5358 up down incorrect
TXRH.US Texas Roadhouse Inc 20201104 0 69.73 72.72 69.33 71.77 792477 70.8515 up up correct
TYHT.US Shineco Inc 20201104 0 2.665 2.755 2.665 2.7 15800 2.7 up up correct
TYME.US Tyme Technologies Inc 20201104 0 0.92 0.96 0.9 0.9462 114671 0.9462 up up correct
TZOO.US Travelzoo 20201104 0 7.4 7.61 6.78 7.15 58800 7.15 down down correct
UAL.US United Airlines Holdings Inc 20201104 0 34 34.25 32.96 33.34 14812280 33.34 down down correct
UBCP.US United Bancorp Inc 20201104 0 12.4729 12.4729 12.4729 12.4729 325 11.9155
UBFO.US United Security Bancshares 20201104 0 6.34 6.44 6.3 6.34 12789 5.9918
UBOH.US United Bancshares Inc 20201104 0 19.75 19.75 19.75 19.75 50 19.1202
UBSI.US United Bankshares Inc 20201104 0 26.84 27.23 25.465 25.5 576517 24.2688 down down correct
UBX.US Unity Biotechnology Inc 20201104 0 4.1 4.345 4.08 4.25 576500 4.25 up up correct
UCBI.US United Community Banks Inc 20201104 0 21.49 21.49 20.35 20.91 471150 20.2823 down down correct
UCBIO.US United Community Banks Inc 20201104 0 27 27.3 26.85 27.15 16100 25.1138 up up correct
UCL.US uCloudlink Group Inc 20201104 0 10 10 10 10 480 10
UCTT.US Ultra Clean Holdings Inc 20201104 0 23.3 24.48 22.95 24.15 457339 24.15 up up correct
UEIC.US Universal Electronics Inc 20201104 0 38.23 38.58 37.14 37.42 40000 37.42 down down correct
UEPS.US Net 1 UEPS Technologies Inc 20201104 0 3.02 3.07 2.96 3.01 29638 3.01 down down correct
UFCS.US United Fire Group Inc 20201104 0 21.08 21.08 18.83 19.12 185454 18.5753 down up incorrect
UFPI.US UFP Industries Inc 20201104 0 52.75 53.63 51.35 53.35 243241 52.7704 up up correct
UFPT.US UFP Technologies Inc 20201104 0 39.69 41.87 39.44 41.87 19100 41.87 up up correct
UG.US United 20201104 0 14.2 14.5145 13.7 13.7 4357 13.0172 down down correct
UGRO.US urban 20201104 0 0.88 0.88 0.88 0.88 1300 5.28
UHAL.US AMERCO 20201104 0 358.5 370.09 352.37 365.56 49803 363.0653 up up correct
UIHC.US United Insurance Holdings Corp 20201104 0 4.74 4.85 4.61 4.74 66928 4.4617
UK.US Ucommune International Ltd 20201104 0 10.15 10.19 10.15 10.17 11173 10.17 up up correct
ULBI.US Ultralife Corporation 20201104 0 5.3 5.49 5.12 5.14 29800 5.14 down up incorrect
ULH.US Universal Logistics Holdings Inc 20201104 0 21.57 22.33 21.4 21.47 60235 20.9655 down down correct
ULTA.US Ulta Beauty Inc 20201104 0 217.52 222.5099 216.5 217.32 711668 217.32 down down correct
UMBF.US UMB Financial Corporation 20201104 0 63.06 63.92 61.03 61.13 213785 59.9751 down down correct
UMPQ.US Umpqua Holdings Corporation 20201104 0 12.96 13.1 12.27 12.32 1464175 11.6079 down up incorrect
UNAM.US Unico American Corporation 20201104 0 5.24 5.24 5.24 5.24 0 5.24
UNB.US Union Bankshares Inc 20201104 0 21.96 21.96 20.73 20.91 3690 20.0416 down down correct
UNIQX.US UNIQX 20201104 0 26.45 26.45 26.45 26.45 0 25.6978
UNIT.US Uniti Group Inc 20201104 0 9.56 9.78 9.44 9.56 1579354 8.9609
UNTY.US Unity Bancorp Inc 20201104 0 14.68 15.2897 14.53 14.53 10535 14.2458 down down correct
UONE.US Urban One Inc 20201104 0 5.11 5.186 4.9 4.99 282863 4.99 down down correct
UONEK.US Urban One Inc 20201104 0 0.99 1.01 0.94 0.96 707600 0.96 down down correct
UPLD.US Upland Software Inc 20201104 0 45.59 47.63 44.68 47.49 255912 47.49 up up correct
UPWK.US Upwork Inc 20201104 0 19.99 20.7 19.51 20.22 3673900 20.22 up up correct
URBN.US Urban Outfitters Inc 20201104 0 24.05 24.05 23.02 23.3 1775956 23.3 down down correct
URGN.US UroGen Pharma Ltd 20201104 0 23.95 25.2 22.94 24.53 174200 24.53 up up correct
USAK.US USA Truck Inc 20201104 0 10.1 10.43 9.61 9.64 43567 9.64 down down correct
USAP.US Universal Stainless & Alloy Products Inc 20201104 0 5.62 5.72 5.45 5.45 19000 5.45 down down correct
USAU.US U.S. Gold Corp 20201104 0 8.46 8.46 8.1073 8.19 21304 8.19 down down correct
USEG.US U.S. Energy Corp 20201104 0 4.27 4.27 4.12 4.26 35500 4.26 down down correct
USIO.US Usio Inc 20201104 0 1.52 1.54 1.46 1.49 43572 1.49 down down correct
USLM.US United States Lime & Minerals Inc 20201104 0 96.03 97.97 96.03 97.97 864 97.3706 up up correct
USQIX.US USQ Core Real Estate Fund 20201104 0 24.76 24.76 24.76 24.76 0 23.782
USQSX.US USQ Core Real Estate Fund 20201104 0 24.77 24.77 24.77 24.77 0 23.792
USWS.US U.S. Well Services Inc 20201104 0 0.33 0.34 0.3 0.3114 164867 1.0899 down down correct
USWSW.US U.S. Well Services Inc. WT EXP 031524 20201104 0 0.0345 0.0345 0.025 0.0312 11085 0.0312 down down correct
UTHR.US United Therapeutics Corporation 20201104 0 137.43 142.34 134.1 139.47 479089 139.47 up up correct
UTMD.US Utah Medical Products Inc 20201104 0 86.17 87.2 85.01 85.01 5067 82.4201 down down correct
UTSI.US UTStarcom Holdings Corp 20201104 0 0.89 0.89 0.84 0.85 79700 0.85 down down correct
UVSP.US Univest Financial Corporation 20201104 0 16.76 16.76 15.75 15.77 114745 15.3246 down down correct
UXIN.US Uxin Limited 20201104 0 0.95 0.967 0.9 0.925 2756900 0.925 down down correct
VABK.US Virginia National Bankshares Corporation 20201104 0 23.35 23.6 23.35 23.6 1600 22.5318 up down incorrect
VALU.US Value Line Inc 20201104 0 29.7791 29.7791 28.26 28.5 5929 27.7245 down down correct
VBFC.US Village Bank and Trust Financial Corp 20201104 0 29.83 30.19 29.7 30.185 1164 30.1095 up up correct
VBIV.US VBI Vaccines Inc 20201104 0 2.3 2.6 2.3 2.53 10413633 2.53 up down incorrect
VBLT.US Vascular Biogenics Ltd 20201104 0 1.15 1.16 1.12 1.15 89500 1.15
VBTX.US Veritex Holdings Inc 20201104 0 19.78 20.02 19.25 19.46 248337 19.0405 down down correct
VC.US Visteon Corporation 20201104 0 92.91 94.64 91.615 92.56 282316 92.56 down down correct
VCEL.US Vericel Corporation 20201104 0 20.93 22 20.93 21.2 576000 21.2 up up correct
VCMIX.US Versus Capital Multi 20201104 0 26.65 26.65 26.65 26.65 0 25.5956
VCNX.US Vaccinex Inc 20201104 0 1.8 1.84 1.76 1.83 279800 1.83 up down incorrect
VCRRX.US Versus Capital Real Assets Fund LLC 20201104 0 24.63 24.63 24.63 24.63 0 23.9372
VCTR.US Victory Capital Holdings Inc 20201104 0 18.5 18.93 18.5 18.88 36614 18.5089 up up correct
VCYT.US Veracyte Inc 20201104 0 38.23 40.46 38.13 40.03 584672 40.03 up down incorrect
VECO.US Veeco Instruments Inc 20201104 0 13.71 14.03 13.49 13.79 364522 13.79 up down incorrect
VEON.US VEON Ltd 20201104 0 1.37 1.39 1.37 1.37 3283391 1.37
VERB.US Verb Technology Company Inc 20201104 0 1.1 1.11 1.07 1.09 149654 1.09 down down correct
VERBW.US Verb Technology Company Inc 20201104 0 0.38 0.4299 0.3435 0.3705 18714 0.3705 down down correct
VERI.US Veritone Inc 20201104 0 10 10.65 9.96 10.53 539500 10.53 up up correct
VERO.US Venus Concept Inc 20201104 0 2.24 2.3 2.19 2.23 24600 2.23 down down correct
VERU.US Veru Inc 20201104 0 2.46 2.54 2.46 2.5 138400 2.5 up up correct
VERX.US Vertex Inc 20201104 0 25.62 26.38 25.01 26.01 137004 26.01 up up correct
VERY.US Vericity Inc 20201104 0 11 11.19 11 11.19 2136 11.19 up down incorrect
VFF.US Village Farms International Inc 20201104 0 5 5.175 4.81 5.06 1465100 5.06 up up correct
VFLEX.US VFLEX 20201104 0 24.83 24.83 24.83 24.83 0 23.3384
VG.US Vonage Holdings Corp 20201104 0 10.8 11.48 10.72 11.38 2954696 11.38 up up correct
VIA.US Via Renewables Inc 20201104 0 9.29 9.52 9.15 9.34 87203 8.5884 up up correct
VIAC.US ViacomCBS Inc 20201104 0 29.96 30.28 29.31 29.77 8869735 28.915 down down correct
VIACA.US ViacomCBS Inc 20201104 0 31 31.22 30.63 30.97 27696 30.1435 down up incorrect
VIASP.US Via Renewables Inc 20201104 0 22.31 22.82 22.25 22.54 14900 20.7014 up up correct
VIAV.US Viavi Solutions Inc 20201104 0 12.5 12.71 12.385 12.58 1156457 12.58 up up correct
VICR.US Vicor Corporation 20201104 0 81.01 82.98 78.97 81.48 110856 81.48 up up correct
VIEW.US View Inc 20201104 0 9.687 9.687 9.687 9.687 0 9.687
VINC.US Vincerx Pharma Inc 20201104 0 15.5 15.76 15.26 15.5 12584 15.5
VIOT.US Viomi Technology Co. Ltd 20201104 0 5.96 6 5.92 5.96 63200 5.96
VIR.US Vir Biotechnology Inc 20201104 0 32 32.42 30.85 31.84 860100 31.84 down down correct
VIRC.US Virco Mfg. Corporation 20201104 0 2 2.02 1.98 1.99 4100 1.99 down down correct
VIRT.US Virtu Financial Inc 20201104 0 22.09 22.95 21.875 22.44 1345372 21.4478 up up correct
VIRX.US Viracta Therapeutics Inc 20201104 0 1.17 1.21 1.17 1.17 212800 1.17
VISL.US Vislink Technologies Inc 20201104 0 1.34 1.37 1.25 1.3 4041079 1.3 down down correct
VITL.US Vital Farms Inc 20201104 0 35.66 35.66 34.23 35.32 75400 35.32 down down correct
VIVE.US Viveve Medical Inc 20201104 0 4.978 4.978 4.767 4.8 9409 4.8 down down correct
VIVO.US Meridian Bioscience Inc 20201104 0 18.74 19.08 17.86 18.07 383367 18.07 down down correct
VJET.US voxeljet AG 20201104 0 8.33 8.41 7.8069 8.26 12266 8.26 down down correct
VKTX.US Viking Therapeutics Inc 20201104 0 5.78 6.23 5.78 6.23 1605087 6.23 up up correct
VLCN.US Volcon Inc. Common stock 20201104 0 6.6 6.6 6.5 6.5 2200 6.5 down down correct
VLDR.US Velodyne Lidar Inc 20201104 0 13.11 13.55 12.73 12.86 1548000 12.86 down down correct
VLDRW.US Velodyne Lidar Inc 20201104 0 2.82 3.23 2.82 2.91 491200 2.91 up up correct
VLGEA.US Village Super Market Inc 20201104 0 22.76 23 22.5424 22.84 19213 21.8751 up up correct
VLN.US WT 20201104 0 0.5 0.53 0.5 0.5252 29686 0.5252 up down incorrect
VLY.US Valley National Bancorp 20201104 0 7.59 7.76 7.29 7.31 2292459 6.9927 down up incorrect
VLYPO.US Valley National Bancorp 20201104 0 24.8591 24.9211 24.491 24.54 22692 22.9558 down up incorrect
VLYPP.US Valley National Bancorp 20201104 0 26.3 26.9258 26.3 26.5915 3777 24.8516 up up correct
VMAC.US Vistas Media Acquisition Company Inc 20201104 0 9.8 9.81 9.78 9.81 22600 9.81 up down incorrect
VMACU.US Vistas Media Acquisition Company Inc 20201104 0 9.95 10.07 9.95 10.06 27900 10.06 up up correct
VMACW.US Vistas Media Acquisition Company Inc 20201104 0 0.2715 0.28 0.24 0.2666 227130 0.2666 down down correct
VMD.US Viemed Healthcare Inc 20201104 0 8.75 9.01 8.47 8.55 149900 8.55 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20201104 0 11.41 12.17 11.41 12.07 692432 12.07 up up correct
VNET.US 21Vianet Group Inc 20201104 0 24.7 25.65 24.625 25.05 1348456 25.05 up down incorrect
VNOM.US Viper Energy Partners LP 20201104 0 7.47 7.62 7.2 7.37 370790 6.8752 down down correct
VOD.US Vodafone Group Plc 20201104 0 13.79 14 13.64 13.9 3659896 12.6551 up up correct
VOXX.US VOXX International Corporation 20201104 0 10.93 11.02 10.24 10.41 244229 10.41 down down correct
VQS.US Viq Solutions Inc 20201104 0 3.5067 3.7017 3.495 3.6 4915 3.6 up up correct
VRA.US Vera Bradley Inc 20201104 0 6.7 7.02 6.59 6.85 201155 6.85 up up correct
VRAY.US ViewRay Inc 20201104 0 3.01 3.1 2.99 3.05 464300 3.05 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20201104 0 7.6 8.09 7.39 7.6 56200 7.6
VRDN.US Viridian Therapeutics Inc 20201104 0 1.21 1.41 1.2 1.29 177580 19.35 up up correct
VREX.US Varex Imaging Corporation 20201104 0 13.62 13.84 13.375 13.6 183900 13.6 down down correct
VRM.US Vroom Inc 20201104 0 41.12 41.18 39.09 40.79 1140900 40.79 down up incorrect
VRME.US VerifyMe Inc 20201104 0 2.55 2.69 2.29 2.57 148761 2.57 up down incorrect
VRMEW.US VerifyMe Inc 20201104 0 0.83 1 0.83 1 1020 1 up down incorrect
VRNA.US Verona Pharma plc 20201104 0 5.83 6.18 5.6379 6 102081 6 up up correct
VRNS.US Varonis Systems Inc 20201104 0 120.02 126.85 120.02 125.43 1050765 41.81 up up correct
VRNT.US Verint Systems Inc 20201104 0 50.7474 52.9068 50.5474 52.4669 395244 26.7279 up up correct
VRRM.US Verra Mobility Corporation 20201104 0 10.06 10.27 9.89 10.15 441200 10.15 up down incorrect
VRSK.US Verisk Analytics Inc 20201104 0 191.49 197.56 189.56 196.39 1202182 194.9349 up up correct
VRSN.US VeriSign Inc 20201104 0 197.87 204.12 197.13 203.39 740998 203.39 up up correct
VRTS.US Virtus Investment Partners Inc 20201104 0 164.06 171.86 162.12 168.42 61976 165.919 up down incorrect
VRTX.US Vertex Pharmaceuticals Incorporated 20201104 0 218.27 223.7683 214.22 215.09 3778577 215.09 down down correct
VS.US Versus Systems Inc 20201104 0 0.1967 0.1967 0.1967 0.1967 492 3.1472
VSAT.US Viasat Inc 20201104 0 34.28 34.6 32.19 32.19 522615 32.19 down down correct
VSEC.US VSE Corporation 20201104 0 31.03 31.2689 30.64 30.64 13295 30.4058 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20201104 0 6.02 6.02 6.02 6.02 0 5.7935
VSLCX.US Invesco Senior Loan Fund Class C 20201104 0 6.03 6.03 6.03 6.03 0 5.8499
VSLYX.US If Inv Snr Fnd Y 20201104 0 6.03 6.03 6.03 6.03 0 5.7877
VSTA.US Vasta Platform Limited 20201104 0 11.54 12 11.47 11.6 104669 11.6 up up correct
VSTM.US Verastem Inc 20201104 0 1.22 1.27 1.2 1.24 1347900 1.24 up down incorrect
VTGN.US VistaGen Therapeutics Inc 20201104 0 0.685 0.7199 0.68 0.6901 254439 0.6901 up up correct
VTNR.US Vertex Energy Inc 20201104 0 0.4214 0.459 0.41 0.435 140770 0.435 up up correct
VTRS.US Viatris Inc 20201104 0 15.3 15.52 14.93 15.075 10301570 14.7316 down down correct
VTRU.US Vitru Limited 20201104 0 12.205 14.12 12.1782 14.08 34952 14.08 up down incorrect
VTSI.US VirTra Inc 20201104 0 3.5768 3.75 3.5768 3.725 10055 3.725 up up correct
VTVT.US vTv Therapeutics Inc 20201104 0 1.6 1.8 1.5 1.72 2946477 1.72 up up correct
VUZI.US Vuzix Corporation 20201104 0 4.03 4.04 3.84 3.96 805453 3.96 down down correct
VVPR.US VivoPower International PLC 20201104 0 7.12 8.1612 7 7.37 1854613 7.37 up up correct
VWTR.US Vidler Water Resources Inc 20201104 0 8.38 8.49 8.36 8.48 34100 8.48 up up correct
VXRT.US Vaxart Inc 20201104 0 5.36 5.38 5.08 5.12 4743200 5.12 down down correct
VYGR.US Voyager Therapeutics Inc 20201104 0 10.76 11.88 10.76 11.84 168500 11.84 up down incorrect
VYNE.US VYNE Therapeutics Inc 20201104 0 6.92 7.28 6.8 6.88 340825 6.88 down up incorrect
VYNT.US Vyant Bio Inc 20201104 0 2.27 2.3 2.22 2.23 91300 2.23 down down correct
WABC.US Westamerica Bancorporation 20201104 0 53.53 54.25 51.41 51.49 141004 50.0538 down up incorrect
WAFD.US Washington Federal Inc 20201104 0 22.5 22.5 21.25 21.29 332282 20.4678 down up incorrect
WAFU.US Wah Fu Education Group Limited 20201104 0 3.91 4.1 3.8 3.8 21190 3.8 down down correct
WASH.US Washington Trust Bancorp Inc 20201104 0 34.14 34.42 32.65 32.78 89939 31.4573 down down correct
WATT.US Energous Corporation 20201104 0 2.33 2.34 2.14 2.15 801566 2.15 down down correct
WB.US Weibo Corporation 20201104 0 41.98 43.78 41.55 42.81 1712878 42.81 up down incorrect
WBA.US Walgreens Boots Alliance Inc 20201104 0 36.85 37.68 36.225 36.295 8564482 34.5445 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20201104 0 43.9 45.32 43.848 45.09 777700 45.09 up up correct
WDAY.US Workday Inc 20201104 0 219.11 224.78 213.51 215.24 2729688 215.24 down down correct
WDC.US Western Digital Corporation 20201104 0 37.81 37.93 36.7 37.51 4179872 37.51 down down correct
WDFC.US WD 20201104 0 252.38 252.435 247.65 250.35 131246 247.5747 down down correct
WE.US WT 20201104 0 1.12 1.15 1.12 1.15 860 1.15 up up correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20201104 0 12.76 12.76 12.76 12.76 0 12.6532
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20201104 0 13.31 13.31 13.31 13.31 0 13.2039
WEN.US The Wendy's Company 20201104 0 22.28 22.56 21.7 21.79 7854187 21.2958 down down correct
WERN.US Werner Enterprises Inc 20201104 0 39.27 39.44 38.16 38.29 898441 37.9181 down down correct
WESFX.US Wildermuth Endowment Strategy Fund 20201104 0 13.24 13.24 13.24 13.24 0 13.134
WETF.US WisdomTree Investments Inc 20201104 0 3.73 3.905 3.73 3.77 652166 3.6701 up up correct
WEYS.US Weyco Group Inc 20201104 0 16.8 16.8 15.97 16.03 8951 15.3308 down down correct
WFCF.US Where Food Comes From Inc 20201104 0 1.93 1.97 1.87 1.93 4968 7.643
WFCPX.US Wells Fargo & Co Non 20201104 0 25.64 25.64 25.64 25.64 0 25.64
WHF.US WhiteHorse Finance Inc 20201104 0 10.15 10.39 10.05 10.23 44096 9.0403 up up correct
WHFBZ.US WHFBZ 20201104 0 25.5899 25.5899 25.395 25.395 1089 23.4703 down up incorrect
WHLM.US Wilhelmina International Inc 20201104 0 3.0128 3.3 3.0128 3.3 19149 3.3 up up correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20201104 0 2.752 2.8 2.71 2.745 6000 2.745 down up incorrect
WHLRD.US Wheeler Real Estate Investment Trust Inc 20201104 0 15 15 15 15 0 15
WHLRP.US Wheeler Real Estate Investment Trust Inc 20201104 0 10.44 10.44 10.44 10.44 0 10.44
WILC.US G. Willi 20201104 0 19.47 20 19.47 20 7017 18.861 up up correct
WIMI.US WiMi Hologram Cloud Inc 20201104 0 5.76 5.89 5.53 5.8 1569859 5.8 up up correct
WINA.US Winmark Corporation 20201104 0 172.7702 172.7702 168.09 170.2 21179 160.9159 down down correct
WING.US Wingstop Inc 20201104 0 119.98 130 119.2575 129.07 787105 123.5538 up up correct
WINT.US Windtree Therapeutics Inc 20201104 0 6.4031 6.53 6.4031 6.53 2209 6.53 up down incorrect
WIRE.US Encore Wire Corporation 20201104 0 47.1 48.44 46.26 47.64 96534 47.5874 up up correct
WISA.US Summit Wireless Technologies Inc 20201104 0 1.96 2 1.83 1.92 125100 1.92 down up incorrect
WIX.US Wix.com Ltd 20201104 0 250.99 268.69 250.2 266.11 745034 266.11 up up correct
WKEY.US WISeKey International Holding AG 20201104 0 5.23 5.62 5.23 5.27 41400 5.27 up up correct
WKHS.US Workhorse Group Inc 20201104 0 18.58 19.19 16.25 16.39 29586480 16.39 down down correct
WKSP.US Worksport Ltd. Common Stock 20201104 0 0.14 0.14 0.126 0.135 155400 0.135 down down correct
WLDN.US Willdan Group Inc 20201104 0 27.86 28.75 27.01 27.46 21703 27.46 down down correct
WLFC.US Willis Lease Finance Corporation 20201104 0 22.91 22.91 21.92 22.04 5600 22.04 down up incorrect
WLTW.US Willis Towers Watson Public Limited Company 20201104 0 180.93 187.98 179.87 184.25 1760106 181.9244 up down incorrect
WMG.US Warner Music Group Corp 20201104 0 26.49 27.86 25.61 27.57 971942 27.0645 up up correct
WMPN.US William Penn Bancorporation 20201104 0 34.5 34.5 34.5 34.5 100 3.1696
WNEB.US Western New England Bancorp Inc 20201104 0 5.8 5.85 5.59 5.75 61329 5.567 down down correct
WORX.US SCWorx Corp 20201104 0 1.06 1.0717 1.02 1.03 140738 1.03 down down correct
WPRT.US Westport Fuel Systems Inc 20201104 0 1.83 1.86 1.775 1.82 851504 1.82 down down correct
WRAP.US Wrap Technologies Inc 20201104 0 6.28 6.48 5.75 6 478800 6 down up incorrect
WRLD.US World Acceptance Corporation 20201104 0 86.39 93.32 86.07 91.07 61500 91.07 up up correct
WSBC.US WesBanco Inc 20201104 0 24.79 25.24 23.04 23.06 189112 21.9738 down down correct
WSBCP.US WesBanco Inc 20201104 0 26.88 27 26.865 27 9900 25.4274 up up correct
WSBF.US Waterstone Financial Inc 20201104 0 17.01 17.0104 16.55 16.61 42791 15.3231 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20201104 0 18.52 18.845 18.06 18.44 1348800 18.44 down up incorrect
WSFS.US WSFS Financial Corporation 20201104 0 33.59 33.96 31.51 31.7 256858 31.3687 down up incorrect
WSTG.US Wayside Technology Group Inc 20201104 0 22.5 22.695 22.02 22.2 5435 21.4738 down up incorrect
WTBA.US West Bancorporation Inc 20201104 0 17.37 17.425 16.8 17.1 45348 16.3342 down down correct
WTER.US The Alkaline Water Company Inc 20201104 0 1.32 1.32 1.27 1.28 386425 1.28 down down correct
WTFC.US Wintrust Financial Corporation 20201104 0 49.58 49.58 46.54 46.54 384960 45.5487 down down correct
WTFCM.US Wintrust Financial Corporation 20201104 0 26.235 26.5 26.2 26.29 8582 24.7855 up up correct
WTFCP.US Wintrust Financial Corporation 20201104 0 26.72 26.98 26.7 26.98 40087 25.401 up up correct
WTRH.US Waitr Holdings Inc 20201104 0 2.79 2.87 2.69 2.76 1906100 2.76 down up incorrect
WTW.US Weight Watchers International Inc 20201104 0 22.93 23.08 22.49 22.72 6239 22.72 down down correct
WVE.US Wave Life Sciences Ltd 20201104 0 7.23 7.99 7.23 7.58 958100 7.58 up down incorrect
WVFC.US WVS Financial Corp 20201104 0 14.11 14.11 14.06 14.06 1006 13.6111 down down correct
WVVI.US Willamette Valley Vineyards Inc 20201104 0 6.1382 6.1382 6.03 6.1 925 6.1 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20201104 0 5.525 5.525 5.525 5.525 7 5.1362
WW.US WW International Inc 20201104 0 23.01 23.31 22.35 22.72 715004 22.72 down down correct
WWD.US Woodward Inc 20201104 0 87 87.44 84.6272 85.55 270887 85.0098 down down correct
WYNN.US Wynn Resorts Limited 20201104 0 75.08 77.78 73.7 76.12 4412303 76.12 up up correct
XAIR.US Beyond Air Inc 20201104 0 5.5 5.6 5.33 5.38 31500 5.38 down down correct
XBIO.US Xenetic Biosciences Inc 20201104 0 0.83 0.83 0.7725 0.8097 141583 0.8097 down down correct
XBIOW.US Xenetic Biosciences Inc 20201104 0 1.2 1.2 1.2 1.2 0 1.2
XBIT.US XBiotech Inc 20201104 0 18.28 19.65 18.28 19.16 105810 19.16 up up correct
XCAPX.US ACAP Strategic Fund 20201104 0 26.82 26.82 26.82 26.82 0 25.7593
XCBFX.US Capstone Church Bond Fund 20201104 0 12.65 12.65 12.65 12.65 0 12.65
XCLIX.US XCLIX 20201104 0 10.94 10.94 10.94 10.94 0 10.65
XCUR.US Exicure Inc 20201104 0 1.58 1.64 1.54 1.6 67600 1.6 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20201104 0 20.03 20.03 20.03 20.03 0 20.03
XEL.US Xcel Energy Inc 20201104 0 73.875 74.61 72.58 72.72 2283807 70.2677 down up incorrect
XELA.US Exela Technologies Inc 20201104 0 0.398 0.398 0.3708 0.3782 537968 1.1346 down down correct
XELB.US Xcel Brands Inc 20201104 0 0.8306 0.8843 0.8306 0.8726 10300 0.8726 up up correct
XENE.US Xenon Pharmaceuticals Inc 20201104 0 11.08 11.54 10.89 11.23 142913 11.23 up down incorrect
XENT.US Intersect ENT Inc 20201104 0 16.31 17.04 16.295 16.9 377533 16.9 up up correct
XERS.US Xeris Pharmaceuticals Inc 20201104 0 4.58 4.92 4.58 4.87 1264400 4.87 up up correct
XFOR.US X4 Pharmaceuticals Inc 20201104 0 6.515 6.59 6.24 6.44 52776 6.44 down down correct
XGEIX.US Guggenheim Energy & Income Fund 20201104 0 770.46 770.46 770.46 770.46 0 655.1529
XGN.US Exagen Inc 20201104 0 14.66 15.49 14.66 15.49 5800 15.49 up up correct
XILSX.US Pioneer ILS Interval Fund 20201104 0 8.87 8.87 8.87 8.87 0 8.4295
XLNX.US Xilinx Inc 20201104 0 126.43 129.145 124.56 128.26 8513325 127.6578 up up correct
XLRN.US Acceleron Pharma Inc 20201104 0 107.11 112.6 105.49 110.88 350350 110.88 up up correct
XNCR.US Xencor Inc 20201104 0 39.44 42.74 39.44 41.5 258830 41.5 up down incorrect
XNET.US Xunlei Limited 20201104 0 2.67 2.78 2.62 2.68 337691 2.68 up up correct
XOMA.US XOMA Corporation 20201104 0 25.82 27 25.39 25.81 29731 25.81 down down correct
XONE.US The ExOne Company 20201104 0 10.15 10.19 9.71 9.82 319232 9.82 down down correct
XP.US XP Inc 20201104 0 42.09 42.14 39.54 40.38 2625800 40.38 down down correct
XPEL.US XPEL Inc 20201104 0 27.8 28.3 27.12 28.27 187249 28.27 up up correct
XPER.US Xperi Holding Corporation 20201104 0 12.75 12.91 12.5 12.56 493962 12.4411 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20201104 0 6.02 6.02 6.02 6.02 0 5.8002
XRAY.US DENTSPLY SIRONA Inc 20201104 0 48.01 49.22 47.35 48.105 1709478 47.7622 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20201104 0 18.68 18.68 17.88 18.25 3286607 17.4679 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20201104 0 10.4 10.4 10.4 10.4 0 10.0167
XSICX.US Voya Senior Income Fund Class 20201104 0 10.37 10.37 10.37 10.37 0 10.037
XSIIX.US ING Senior Incm Fd 20201104 0 10.36 10.36 10.36 10.36 0 9.9526
XSILX.US XSILX 20201104 0 9.12 9.12 9.12 9.12 0 8.8772
XSIWX.US ING Senior Incm Fd 20201104 0 10.4 10.4 10.4 10.4 0 9.9929
XSLCX.US Invesco Senior Loan Fund Class 20201104 0 6.02 6.02 6.02 6.02 0 6.02
XSPA.US XpresSpa Group Inc 20201104 0 1.92 1.95 1.88 1.89 1690730 1.89 down down correct
XTLB.US XTL Biopharmaceuticals Ltd 20201104 0 2.16 2.3626 2.1 2.2 22851 2.2 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20201104 0 0.729 0.76 0.71 0.738 755700 0.738 up up correct
YELL.US Yellow Corporation 20201104 0 3.9 3.97 3.8 3.81 833500 3.81 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20201104 0 3.8 3.9193 3.8 3.8001 2018 3.8001 up up correct
YI.US 111 Inc 20201104 0 6.51 6.73 6.38 6.56 43300 6.56 up up correct
YJ.US Yunji Inc 20201104 0 1.96 1.98 1.84 1.85 157800 1.85 down down correct
YMAB.US Y 20201104 0 45.67 49.2 45.53 48.76 218500 48.76 up up correct
YMTX.US Yumanity Therapeutics Inc 20201104 0 1.05 1.1 1.0223 1.1 18322 22 up up correct
YNDX.US Yandex N.V 20201104 0 59.36 61.5 59.17 61.24 2736149 61.24 up up correct
YORW.US The York Water Company 20201104 0 44.29 44.95 43.01 43.5 12425 42.7839 down down correct
YSACU.US Yellowstone Acquisition Company 20201104 0 10.032 10.07 10.02 10.07 8100 10.07 up up correct
YTEN.US Yield10 Bioscience Inc 20201104 0 5.41 5.56 5.3786 5.45 15265 5.45 up up correct
YTRA.US Yatra Online Inc 20201104 0 1.02 1.04 1.01 1.02 182900 1.02
YVR.US Liquid Media Group Ltd 20201104 0 1.35 1.45 1.35 1.44 180600 1.44 up up correct
YY.US JOYY Inc 20201104 0 95.05 98.47 94.63 97.37 1256136 93.8702 up up correct
Z.US Zillow Group Inc 20201104 0 94.96 100.6 94.112 99.95 3665900 99.95 up down incorrect
ZBRA.US Zebra Technologies Corporation 20201104 0 320.42 329.66 317.15 329.18 423481 329.18 up down incorrect
ZCMD.US Zhongchao Inc 20201104 0 1.81 1.81 1.736 1.79 1600 1.79 down down correct
ZD.US Ziff Davis Inc. 20201104 0 73.76 77.15 73.03 75.56 920131 75.56 up up correct
ZEST.US Ecoark Holdings Inc. Common Stock 20201104 0 1.69 1.74 1.63 1.74 68900 1.74 up up correct
ZEUS.US Olympic Steel Inc 20201104 0 12.01 12.22 11.38 11.53 18788 11.4774 down up incorrect
ZG.US Zillow Group Inc 20201104 0 95.18 100.92 94.78 100.61 904266 100.61 up up correct
ZGNX.US Zogenix Inc 20201104 0 21.8 22.58 21.75 22.08 728741 22.08 up up correct
ZGYH.US Yunhong International 20201104 0 9.87 9.87 9.87 9.87 300 9.87
ZGYHR.US Yunhong International 20201104 0 0.1775 0.1775 0.1775 0.1775 19400 0.1775
ZGYHU.US Yunhong International 20201104 0 10.13 10.13 10.13 10.13 300 10.13
ZGYHW.US Yunhong International 20201104 0 0.18 0.2045 0.18 0.1943 16867 0.1943 up down incorrect
ZI.US ZoomInfo Technologies Inc 20201104 0 38.42 40.34 38.3 38.92 1234400 38.92 up up correct
ZION.US Zions Bancorporation National Association 20201104 0 32.34 32.84 30.605 30.94 4176342 29.9109 down down correct
ZIONL.US ZIONL 20201104 0 27.45 27.45 27.27 27.27 1100 25.2068 down down correct
ZIONO.US Zions Bancorporation National Association 20201104 0 26.98 27.38 26.95 27.07 6900 25.1733 up down incorrect
ZIONP.US Zions Bancorporation National Association 20201104 0 24.53 24.95 24.53 24.95 5725 23.7158 up up correct
ZIOP.US ZIOPHARM Oncology Inc 20201104 0 2.24 2.48 2.24 2.47 1702022 2.47 up down incorrect
ZIVO.US Zivo Bioscience Inc. Common Stock 20201104 0 0.1498 0.1498 0.1475 0.1498 13200 0.1498
ZIXI.US Zix Corporation 20201104 0 6.63 6.92 6.63 6.82 451700 6.82 up up correct
ZKIN.US ZK International Group Co. Ltd 20201104 0 1.7 1.8 1.7 1.8 147700 1.8 up up correct
ZLAB.US Zai Lab Limited 20201104 0 85 88.71 84.72 88.35 354600 88.35 up up correct
ZM.US Zoom Video Communications Inc 20201104 0 471.92 484.94 455.4 483.7 8048500 483.7 up up correct
ZNGA.US Zynga Inc 20201104 0 9.8 9.91 9.67 9.87 34556700 9.87 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20201104 0 38.06 39.83 37.16 38.89 225400 38.89 up up correct
ZS.US Zscaler Inc 20201104 0 139.99 145.48 139.129 145.35 2022900 145.35 up up correct
ZSAN.US Zosano Pharma Corporation 20201104 0 0.37 0.3773 0.349 0.3575 2592106 0.3575 down down correct
ZUMZ.US Zumiez Inc 20201104 0 29.73 29.88 29.005 29.11 167729 29.11 down down correct
ZVO.US Zovio Inc 20201104 0 3.58 3.74 3.48 3.64 147100 3.64 up down incorrect
ZVZZT.US NASDAQ TEST STOCK 20201104 0 10.02 10.02 9.99 9.99 1609734 9.99 down down correct
ZWZZT.US NASDAQ TEST STOCK 20201104 0 10.8 10.8 10.8 10.8 501 10.8
ZYNE.US Zynerba Pharmaceuticals Inc 20201104 0 3.56 3.668 3.51 3.51 400929 3.51 down down correct
ZYXI.US Zynex Inc 20201104 0 13.24 13.75 13.19 13.46 460700 13.46 up down incorrect

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