CollectAI

close-nasdaq_stocks

2020/12/07

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20201207 0 10.33 10.33 10.33 10.33 0 9.9343
AACG.US ATA Creativity Global 20201207 0 1.19 1.25 1.18 1.19 19253 1.19
AADI.US Aadi Bioscience Inc 20201207 0 27.15 27.3 24.9 25.8 54991 25.8 down down correct
AAIDX.US AAIDX 20201207 0 21.57 21.57 21.57 21.57 0 19.7801
AAL.US American Airlines Group Inc 20201207 0 16.54 18.07 16.47 17.21 157231906 17.21 up up correct
AAME.US Atlantic American Corporation 20201207 0 2.1054 2.15 2.1054 2.15 3416 2.1388 up up correct
AAOI.US Applied Optoelectronics Inc 20201207 0 8.44 8.47 8.25 8.39 500264 8.39 down down correct
AAON.US AAON Inc 20201207 0 62.38 63.015 61.79 62.15 147007 61.8221 down down correct
AAPL.US Apple Inc 20201207 0 122.31 124.57 122.25 123.75 86711990 122.9918 up up correct
AATC.US Image Sensing Systems Inc 20201207 0 4.36 4.36 4.21 4.32 53800 4.1105 down down correct
AAWW.US Atlas Air Worldwide Holdings Inc 20201207 0 56.36 56.75 54.645 55.52 533616 55.52 down down correct
ABCB.US Ameris Bancorp 20201207 0 36.28 37.03 35.66 36.83 281407 36.3669 up up correct
ABCM.US Abcam plc 20201207 0 18.8 19 18.67 18.98 34000 18.98 up down incorrect
ABEO.US Abeona Therapeutics Inc 20201207 0 1.5 1.58 1.48 1.5 1748921 1.5
ABIO.US ARCA biopharma Inc 20201207 0 4.19 4.24 4.09 4.09 173059 4.09 down down correct
ABMD.US Abiomed Inc 20201207 0 271.71 273.4 268.53 271.88 196938 271.88 up up correct
ABST.US Absolute Software Corporation 20201207 0 10.29 10.49 10.19 10.33 49600 10.1277 up down incorrect
ABTX.US Allegiance Bancshares Inc 20201207 0 33.85 34.13 33.68 33.98 55752 33.5719 up up correct
ABUS.US Arbutus Biopharma Corporation 20201207 0 4.03 4.03 3.84 3.95 1387122 3.95 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20201207 0 4.15 4.2 4.15 4.2 1150 4.2 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20201207 0 54.69 55 53.16 53.38 1020140 53.38 down down correct
ACB.US Aurora Cannabis Inc 20201207 0 10.6 10.73 9.84 10.47 38441602 10.47 down down correct
ACBI.US Atlantic Capital Bancshares Inc 20201207 0 15.62 15.62 14.5 15.49 53200 15.49 down down correct
ACCD.US Accolade Inc 20201207 0 49.98 53.22 48.515 53.08 357777 53.08 up up correct
ACER.US Acer Therapeutics Inc 20201207 0 2.58 2.6 2.55 2.55 65907 2.55 down down correct
ACET.US Adicet Bio Inc 20201207 0 13.8 13.8 12.845 13.04 45227 13.04 down down correct
ACEV.US ACE Convergence Acquisition Corp 20201207 0 10.03 10.05 9.85 9.96 44900 9.96 down down correct
ACEVU.US ACE Convergence Acquisition Corp 20201207 0 10.28 10.42 10.28 10.42 19852 10.42 up up correct
ACEVW.US ACE Convergence Acquisition Corp 20201207 0 0.8599 0.97 0.81 0.9624 32841 0.9624 up up correct
ACGL.US Arch Capital Group Ltd 20201207 0 33.95 34.17 33.05 33.25 2067572 33.25 down down correct
ACGLO.US Arch Capital Group Ltd 20201207 0 26.63 26.66 26.52 26.66 6700 24.9834 up up correct
ACHC.US Acadia Healthcare Company Inc 20201207 0 42.86 43.48 42.12 42.24 275062 42.24 down down correct
ACHV.US Achieve Life Sciences Inc 20201207 0 7.3 7.8 7.28 7.63 595930 7.63 up down incorrect
ACIU.US AC Immune SA 20201207 0 5.15 5.21 4.98 5 491600 5 down down correct
ACIW.US ACI Worldwide Inc 20201207 0 38.64 38.92 38.055 38.39 1066781 38.39 down up incorrect
ACLS.US Axcelis Technologies Inc 20201207 0 29.33 29.6299 29.17 29.51 229310 29.51 up up correct
ACMR.US ACM Research Inc 20201207 0 79 84.42 78.285 84.13 268600 84.13 up up correct
ACNB.US ACNB Corporation 20201207 0 27.0101 27.4 26.3392 27.4 15103 26.427 up up correct
ACOR.US Acorda Therapeutics Inc 20201207 0 0.78 0.8499 0.7653 0.7779 459457 4.6674 down down correct
ACRS.US Aclaris Therapeutics Inc 20201207 0 3.77 4.1 3.71 4.1 503544 4.1 up up correct
ACRX.US AcelRx Pharmaceuticals Inc 20201207 0 1.51 1.55 1.46 1.46 823700 1.46 down down correct
ACST.US Acasti Pharma Inc 20201207 0 0.3049 0.3245 0.2953 0.301 1709609 2.408 down down correct
ACTG.US Acacia Research Corporation 20201207 0 3.65 3.65 3.56 3.57 90153 3.57 down down correct
ADAP.US Adaptimmune Therapeutics plc 20201207 0 4.47 4.87 4.45 4.5 1430247 4.5 up up correct
ADBE.US Adobe Inc 20201207 0 487 499.29 487 492.25 3441683 492.25 up up correct
ADES.US Advanced Emissions Solutions Inc 20201207 0 5.47 5.5398 5.35 5.38 83814 5.38 down down correct
ADI.US Analog Devices Inc 20201207 0 144.68 144.68 142.5 143.71 1734467 141.3536 down down correct
ADIL.US Adial Pharmaceuticals Inc 20201207 0 2.03 2.04 1.97 2 218500 2 down down correct
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20201207 0 0.31 0.31 0.28 0.3051 3198 0.3051 down up incorrect
ADMA.US ADMA Biologics Inc 20201207 0 2.02 2.03 1.93 1.96 2479600 1.96 down down correct
ADMP.US Adamis Pharmaceuticals Corporation 20201207 0 0.5048 0.51 0.474 0.4791 2042362 0.4791 down down correct
ADMS.US Adamas Pharmaceuticals Inc 20201207 0 4.89 5.13 4.83 4.88 189537 4.88 down up incorrect
ADN.US Advent Technologies Holdings Inc 20201207 0 13.41 14 12.85 13.25 3091300 13.25 down down correct
ADNWW.US Advent Technologies Holdings Inc 20201207 0 2.03 2.19 1.8 1.96 2326034 1.96 down down correct
ADP.US Automatic Data Processing Inc 20201207 0 174 174.73 172.85 174.57 1115483 170.3993 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20201207 0 48.777 53.55 48 53.34 1406300 53.34 up down incorrect
ADSK.US Autodesk Inc 20201207 0 278.18 282.2664 278 280.8 1422385 280.8 up down incorrect
ADTN.US ADTRAN Inc 20201207 0 14.79 15.26 14.53 14.62 318914 14.3544 down down correct
ADTX.US Aditxt Inc 20201207 0 2 2 1.91 1.96 335000 1.96 down down correct
ADUS.US Addus HomeCare Corporation 20201207 0 104.56 105.92 104.39 105.77 118865 105.77 up up correct
ADV.US Advantage Solutions Inc 20201207 0 11.01 11.46 10.81 11.07 984700 11.07 up up correct
ADVM.US Adverum Biotechnologies Inc 20201207 0 13.75 13.99 13.31 13.4 876947 13.4 down up incorrect
ADVWW.US Advantage Solutions Inc 20201207 0 2 2.18 1.93 2.13 84985 2.13 up up correct
ADXN.US Addex Therapeutics Ltd 20201207 0 11.2492 11.2492 11.09 11.09 313 11.09 down down correct
ADXS.US Advaxis Inc 20201207 0 0.36 0.362 0.312 0.32 10368500 0.32 down up incorrect
AEGN.US Aegion Corporation 20201207 0 19.94 19.94 18.82 19.21 179115 19.21 down down correct
AEHL.US Antelope Enterprise Holdings Limited 20201207 0 2.36 2.37 2.3 2.33 115145 2.33 down down correct
AEHR.US Aehr Test Systems 20201207 0 2.14 2.15 2 2.07 411400 2.07 down down correct
AEI.US Alset EHome International Inc 20201207 0 5.4 5.71 5.4 5.5 65090 5.5 up up correct
AEIS.US Advanced Energy Industries Inc 20201207 0 101.49 101.97 99.83 100.17 532808 99.7417 down down correct
AEL.US PB 20201207 0 27.25 27.25 27.0369 27.2 10667 25.9984 down down correct
AEMD.US Aethlon Medical Inc 20201207 0 1.79 1.8064 1.72 1.78 166819 1.78 down up incorrect
AEP.US American Electric Power Company Inc 20201207 0 82.85 84.13 82.8 83.84 2545734 80.9344 up up correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20201207 0 50.39 50.5 50.12 50.42 42700 46.6439 up up correct
AEPPZ.US American Electric Power Company Inc 20201207 0 49.59 50.3 49.41 49.86 73700 46.9353 up down incorrect
AERI.US Aerie Pharmaceuticals Inc 20201207 0 12.75 13.21 12.7 12.77 632947 12.77 up up correct
AESE.US Allied Esports Entertainment Inc 20201207 0 1.08 1.08 1.02 1.03 1126900 1.03 down down correct
AEY.US ADDvantage Technologies Group Inc 20201207 0 3.4 4.1 3.35 4.07 1246025 4.07 up up correct
AEYE.US AudioEye Inc 20201207 0 18.39 19.37 18.0281 18.76 87399 18.76 up down incorrect
AEZS.US Aeterna Zentaris Inc 20201207 0 0.415 0.43 0.351 0.376 7091650 0.376 down up incorrect
AFBI.US Affinity Bancshares Inc 20201207 0 10.4867 10.4867 10.3875 10.4095 5335 10.4095 down down correct
AFIB.US Acutus Medical Inc 20201207 0 27.15 28.03 26.919 27.86 109700 27.86 up down incorrect
AFIN.US American Finance Trust Inc 20201207 0 7.98 7.98 7.65 7.71 390176 6.9817 down down correct
AFINP.US American Finance Trust Inc 20201207 0 25.01 25.15 24.9 25.15 17600 23.4123 up down incorrect
AFMD.US Affimed N.V 20201207 0 5.94 7.065 5.89 6.77 7108421 6.77 up up correct
AFYA.US Afya Limited 20201207 0 25.25 25.565 24.36 24.36 99100 24.36 down down correct
AGBA.US AGBA Acquisition Limited 20201207 0 10.37 10.478 10.37 10.478 3900 10.478 up up correct
AGBAR.US AGBA Acquisition Limited 20201207 0 0.345 0.39 0.344 0.39 12710 0.39 up up correct
AGBAU.US AGBA Acquisition Limited 20201207 0 11.4 11.4 11.4 11.4 0 11.4
AGBAW.US AGBA Acquisition Limited 20201207 0 0.42 0.4399 0.3702 0.375 218001 0.375 down down correct
AGCUU.US Altimeter Growth Corp 20201207 0 13.719 13.97 12.67 12.9 98500 12.9 down up incorrect
AGCWW.US Altimeter Growth Corp 20201207 0 3 9.704 3 5 312 5 up up correct
AGEN.US Agenus Inc 20201207 0 3.36 3.38 3.18 3.26 2721584 3.26 down down correct
AGFS.US AgroFresh Solutions Inc 20201207 0 2.47 2.53 2.39 2.45 79400 2.45 down up incorrect
AGIL.US AgileThought Inc 20201207 0 9.94 9.94 9.9 9.9 50010 9.9 down down correct
AGILW.US AgileThought Inc 20201207 0 0.67 0.7 0.6398 0.7 2712 0.7 up up correct
AGIO.US Agios Pharmaceuticals Inc 20201207 0 44.73 45.465 43.2 43.79 528803 43.79 down down correct
AGLE.US Aeglea BioTherapeutics Inc 20201207 0 8.21 8.303 7.79 7.9 184400 7.9 down down correct
AGMH.US AGM Group Holdings Inc 20201207 0 14.986 15.08 14.39 14.87 5500 14.87 down down correct
AGNC.US AGNC Investment Corp 20201207 0 15.52 15.57 15.39 15.48 4555894 14.1881 down down correct
AGNCM.US AGNC Investment Corp 20201207 0 23.8 24.17 23.68 24.003 65701 22.4348 up up correct
AGNCN.US AGNC Investment Corp 20201207 0 24.35 24.7 24.2 24.65 64551 23.0392 up up correct
AGNCO.US AGNC Investment Corp 20201207 0 23.6 23.88 23.53 23.77 172182 22.2853 up up correct
AGNCP.US AGNC Investment Corp. 20201207 0 22.98 23.1 22.81 22.9 166729 21.5068 down down correct
AGRX.US Agile Therapeutics Inc 20201207 0 3.1205 3.1417 2.86 3 1880616 3 down down correct
AGTC.US Applied Genetic Technologies Corporation 20201207 0 4.76 4.79 4.5 4.55 344704 4.55 down down correct
AGYS.US Agilysys Inc 20201207 0 38.81 40.29 37.985 40.07 136248 40.07 up up correct
AHCO.US AdaptHealth Corp 20201207 0 35.3 37.04 34.86 35.7 528400 35.7 up up correct
AHPI.US Allied Healthcare Products Inc 20201207 0 5.25 5.45 5.15 5.23 300466 5.23 down down correct
AIH.US Aesthetic Medical International Holdings Group Limited 20201207 0 5.22 5.29 5.01 5.05 61900 5.05 down down correct
AIHS.US Senmiao Technology Limited 20201207 0 1.18 1.34 1.1599 1.33 2116607 1.33 up up correct
AIKI.US AIkido Pharma Inc 20201207 0 0.645 0.6527 0.6078 0.6254 2411429 0.6254 down down correct
AIMC.US Altra Industrial Motion Corp 20201207 0 55.22 55.25 53.98 55.16 375621 54.8137 down down correct
AINV.US Apollo Investment Corporation 20201207 0 11.54 11.6 11.21 11.46 450733 10.0158 down down correct
AIRG.US Airgain Inc 20201207 0 13.6 14.13 13.523 13.92 74200 13.92 up up correct
AIRT.US Air T Inc 20201207 0 11.18 12.1199 11.18 11.9274 8782 11.9274 up up correct
AIRTP.US Air T Inc 20201207 0 24.072 24.072 23.5 23.5 1300 21.708 down down correct
AKAM.US Akamai Technologies Inc 20201207 0 103.82 104.75 102.5078 102.78 1115019 102.78 down down correct
AKBA.US Akebia Therapeutics Inc 20201207 0 3.09 3.105 3.02 3.04 3894800 3.04 down down correct
AKRO.US Akero Therapeutics Inc 20201207 0 28.68 29.031 26.535 27.28 385900 27.28 down down correct
AKTS.US Akoustis Technologies Inc 20201207 0 7.93 8.37 7.93 8.205 711200 8.205 up up correct
AKTX.US Akari Therapeutics Plc 20201207 0 1.81 1.9 1.79 1.9 203360 1.9 up up correct
AKU.US Akumin Inc 20201207 0 3.27 3.3 3.2 3.27 30300 3.27
AKUS.US Akouos Inc 20201207 0 19.79 20.6 19.585 20.22 57200 20.22 up up correct
ALAC.US Alberton Acquisition Corporation 20201207 0 11.6 11.75 11.29 11.3 127800 11.3 down up incorrect
ALACR.US Alberton Acquisition Corporation RT 20201207 0 0.55 0.55 0.44 0.455 394847 0.455 down down correct
ALACU.US Alberton Acquisition Corporation 20201207 0 11.2 11.2 11.2 11.2 0 11.2
ALACW.US Alberton Acquisition Corporation 20201207 0 0.9 0.94 0.8 0.9 1486691 0.9
ALBO.US Albireo Pharma Inc 20201207 0 38.47 40.8 38.36 39.81 175600 39.81 up down incorrect
ALCO.US Alico Inc 20201207 0 30.9763 32.2206 30.84 31.2 12306 29.9566 up down incorrect
ALDX.US Aldeyra Therapeutics Inc 20201207 0 7.25 7.3 6.95 7.1 265898 7.1 down down correct
ALEC.US Alector Inc 20201207 0 14.56 14.9 13.91 14.09 645600 14.09 down down correct
ALGM.US Allegro MicroSystems Inc 20201207 0 28.42 28.42 26.5 27.74 384500 27.74 down up incorrect
ALGN.US Align Technology Inc 20201207 0 521.9 524.61 515.5 517.71 533199 517.71 down down correct
ALGS.US Aligos Therapeutics Inc 20201207 0 17.24 19.5 17.24 18.79 299400 18.79 up up correct
ALGT.US Allegiant Travel Company 20201207 0 179.68 181.74 178.08 179.05 127372 179.05 down down correct
ALIM.US Alimera Sciences Inc 20201207 0 4.28 4.435 4.15 4.15 46500 4.15 down down correct
ALJJ.US ALJ Regional Holdings Inc 20201207 0 1.14 1.23 1.14 1.18 320500 1.18 up up correct
ALKS.US Alkermes plc 20201207 0 19 19.19 18.67 18.73 625453 18.73 down down correct
ALLK.US Allakos Inc 20201207 0 110 113.63 109.52 111.73 309723 111.73 up up correct
ALLO.US Allogene Therapeutics Inc 20201207 0 33.62 33.65 27.61 29.06 3721300 29.06 down up incorrect
ALLT.US Allot Ltd 20201207 0 10.27 10.31 10.03 10.14 119342 10.14 down down correct
ALNA.US Allena Pharmaceuticals Inc 20201207 0 1.31 1.31 1.26 1.26 813100 1.26 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20201207 0 129.74 130.67 126 126.81 312574 126.81 down down correct
ALOT.US AstroNova Inc 20201207 0 12.22 12.7238 11.07 11.75 61868 11.75 down down correct
ALPN.US Alpine Immune Sciences Inc 20201207 0 9.96 10.97 9.8658 10.64 115906 10.64 up down incorrect
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20201207 0 0.485 0.52 0.44 0.5 3923572 0.5 up up correct
ALRM.US Alarm.com Holdings Inc 20201207 0 80 80.99 78.19 79.52 368100 79.52 down up incorrect
ALRN.US Aileron Therapeutics Inc 20201207 0 1.05 1.062 1.02 1.02 754000 1.02 down up incorrect
ALRS.US Alerus Financial Corporation 20201207 0 24.53 25.42 24.53 25.17 35007 24.5113 up up correct
ALT.US Altimmune Inc 20201207 0 12.29 13.306 12.221 12.87 1552331 12.87 up up correct
ALTM.US Altus Midstream Company 20201207 0 50 50 46.17 46.29 69189 42.1502 down down correct
ALTO.US Alto Ingredients Inc 20201207 0 6.56 6.69 5.97 6 5825870 6 down down correct
ALTR.US Altair Engineering Inc 20201207 0 54.17 54.81 53.62 54.42 198700 54.42 up up correct
ALVR.US AlloVir Inc 20201207 0 47.07 47.55 42.82 43.76 146000 43.76 down down correct
ALXO.US ALX Oncology Holdings Inc 20201207 0 72.36 74.206 66.91 70.21 97500 70.21 down down correct
ALYA.US Alithya Group Inc 20201207 0 2.41 2.45 2.36 2.4 13600 2.4 down down correct
AMAL.US Amalgamated Financial Corp 20201207 0 13.62 13.72 13.3391 13.45 31434 13.1927 down down correct
AMAT.US Applied Materials Inc 20201207 0 89.27 89.46 87.8225 89.14 5524095 88.5108 down down correct
AMBA.US Ambarella Inc 20201207 0 94.41 95.5 89.6413 90.49 1326044 90.49 down down correct
AMCX.US AMC Networks Inc 20201207 0 32.86 33.3 32 32.11 510391 32.11 down down correct
AMD.US Advanced Micro Devices Inc 20201207 0 94.95 95 92.97 94.07 39815654 94.07 down down correct
AMED.US Amedisys Inc 20201207 0 252.857 257.44 252.43 255.74 164095 255.74 up up correct
AMEH.US Apollo Medical Holdings Inc 20201207 0 17.68 18.3 17.68 17.89 89495 17.89 up up correct
AMGN.US Amgen Inc 20201207 0 229 229.21 225.11 226.45 2250267 219.6546 down up incorrect
AMKR.US Amkor Technology Inc 20201207 0 15.426 15.59 15.33 15.49 899688 15.3394 up up correct
AMNB.US American National Bankshares Inc 20201207 0 27.28 27.39 27.1 27.32 9077 26.4738 up up correct
AMOT.US Allied Motion Technologies Inc 20201207 0 48.01 48.01 46.52 47 38537 31.2503 down up incorrect
AMPG.US AmpliTech Group Inc 20201207 0 0.2284 0.239 0.195 0.22 804953 4.4 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20201207 0 18.86 18.89 18.42 18.57 154342 18.57 down down correct
AMRK.US A 20201207 0 28.96 30.49 28.96 30.1 91414 30.1 up down incorrect
AMRN.US Amarin Corporation plc 20201207 0 5.05 5.28 4.98 5.08 6720513 5.08 up up correct
AMRS.US Amyris Inc 20201207 0 3.03 3.32 3.01 3.18 5615800 3.18 up up correct
AMSC.US American Superconductor Corporation 20201207 0 19 19.4 18.55 18.71 219556 18.71 down down correct
AMSF.US AMERISAFE Inc 20201207 0 56.26 57.04 55.57 56.15 121903 51.6004 down down correct
AMST.US Amesite Inc 20201207 0 5.19 5.19 4.705 4.9 25878 4.9 down down correct
AMSWA.US American Software Inc 20201207 0 16.26 16.71 16.13 16.44 125343 16.1202 up up correct
AMTB.US Amerant Bancorp Inc 20201207 0 15.84 16.125 15.2 15.92 38343 15.8927 up up correct
AMTBB.US Amerant Bancorp Inc 20201207 0 12.39 12.39 11.92 12.05 108400 12.05 down down correct
AMTI.US Applied Molecular Transport Inc 20201207 0 31.37 31.97 30 30.75 200700 30.75 down down correct
AMTX.US Aemetis Inc 20201207 0 2.525 2.67 2.48 2.57 894731 2.57 up up correct
AMWD.US American Woodmark Corporation 20201207 0 87.96 89.64 86.7 89.59 131721 89.59 up up correct
AMYT.US Amryt Pharma plc 20201207 0 13.73 14.2 13.5412 13.855 7360 13.855 up down incorrect
AMZN.US Amazon.com Inc 20201207 0 3156.48 3180.76 3141.69 3158 2751316 3158 up up correct
ANAB.US AnaptysBio Inc 20201207 0 24.5 24.83 23.7 24.02 220192 24.02 down down correct
ANAT.US American National Group Inc 20201207 0 85.82 86.21 84.7785 86.21 28224 84.2758 up up correct
ANDE.US The Andersons Inc 20201207 0 24.345 24.345 23.505 23.73 91906 23.1509 down down correct
ANGI.US Angi Inc 20201207 0 12.09 12.09 11.78 11.8 2250992 11.8 down down correct
ANGO.US AngioDynamics Inc 20201207 0 15.27 15.3099 14.81 15 182821 15 down down correct
ANIK.US Anika Therapeutics Inc 20201207 0 37.48 37.92 36.6 37.24 56632 37.24 down down correct
ANIP.US ANI Pharmaceuticals Inc 20201207 0 28.93 29.886 28.875 29.65 59299 29.65 up up correct
ANIX.US Anixa Biosciences Inc 20201207 0 2.88 2.95 2.81 2.86 82500 2.86 down down correct
ANNX.US Annexon Inc 20201207 0 25.34 25.55 24.6 25.02 41600 25.02 down down correct
ANPC.US AnPac Bio 20201207 0 4.73 4.8921 4.43 4.43 100163 4.43 down down correct
ANSS.US ANSYS Inc 20201207 0 343.92 346.6761 340.48 341.89 350074 341.89 down down correct
ANTE.US AirNet Technology Inc 20201207 0 1.27 1.27 1.17 1.18 93300 1.18 down down correct
ANY.US Sphere 3D Corp 20201207 0 1.63 1.6836 1.56 1.61 215724 1.61 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20201207 0 25.945 28.58 25.36 28.36 884767 28.36 up down incorrect
AOUT.US American Outdoor Brands Inc 20201207 0 13.76 13.93 13.55 13.82 160400 13.82 up up correct
APA.US APA Corporation 20201207 0 14.8484 15.04 14.39 14.61 9997965 14.5138 down up incorrect
APDN.US Applied DNA Sciences Inc 20201207 0 7.25 7.27 6.8401 6.87 805952 6.87 down down correct
APEI.US American Public Education Inc 20201207 0 32.46 32.88 31.96 32.75 56652 32.75 up up correct
APEN.US Apollo Endosurgery Inc 20201207 0 3.82 3.97 3.82 3.94 65900 3.94 up up correct
API.US Agora Inc 20201207 0 39.4 40.69 38.9 39.47 903300 39.47 up up correct
APLS.US Apellis Pharmaceuticals Inc 20201207 0 50.12 51.77 49.57 51.29 1058500 51.29 up up correct
APLT.US Applied Therapeutics Inc 20201207 0 21.29 21.98 20 20.16 107200 20.16 down down correct
APM.US Aptorum Group Limited 20201207 0 2.6 2.7 2.57 2.61 280408 2.61 up up correct
APOG.US Apogee Enterprises Inc 20201207 0 28.34 28.5 27.73 28.26 134396 27.67 down down correct
APOP.US Cellect Biotechnology Ltd 20201207 0 2.18 2.18 2.0062 2.06 100153 8.24 down up incorrect
APPF.US AppFolio Inc 20201207 0 163.16 169.31 163.16 169.11 120700 169.11 up up correct
APPH.US AppHarvest Inc 20201207 0 13.99 15.38 13.75 13.94 596800 13.94 down down correct
APPHW.US AppHarvest Inc 20201207 0 3.35 3.96 3.35 3.65 248631 3.65 up down incorrect
APPN.US Appian Corporation 20201207 0 152.01 160.48 150.26 157.43 1482400 157.43 up up correct
APPS.US Digital Turbine Inc 20201207 0 43.06 44.47 43 43.33 2041400 43.33 up up correct
APRE.US Aprea Therapeutics Inc 20201207 0 25.97 30.7 25.97 30.67 274300 30.67 up down incorrect
APTO.US Aptose Biosciences Inc 20201207 0 4.514 5.14 3.9344 5.09 20075721 5.09 up down incorrect
APTX.US Aptinyx Inc 20201207 0 3.76 3.84 3.66 3.78 554700 3.78 up up correct
APVO.US Aptevo Therapeutics Inc 20201207 0 45.24 46.39 43.85 43.85 68500 43.85 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20201207 0 2.21 2.26 2.12 2.12 250700 2.12 down down correct
APYX.US Apyx Medical Corporation 20201207 0 7.99 8.05 7.83 7.87 50400 7.87 down down correct
AQB.US AquaBounty Technologies Inc 20201207 0 8.25 11.4 8.1 9.62 17755600 9.62 up up correct
AQMS.US Aqua Metals Inc 20201207 0 1.23 1.28 1.16 1.2 688800 1.2 down up incorrect
AQST.US Aquestive Therapeutics Inc 20201207 0 6.88 6.98 6.72 6.81 309700 6.81 down down correct
ARAV.US Aravive Inc 20201207 0 5.79 5.9 5.6614 5.77 62011 5.77 down down correct
ARAY.US Accuray Incorporated 20201207 0 4.3545 4.3698 4.18 4.21 389347 4.21 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20201207 0 10 10.08 9.98 10.027 2600 10.027 up up correct
ARBGU.US Aequi Acquisition Corp 20201207 0 10.09 10.09 9.98 10.06 10900 10.06 down down correct
ARCB.US ArcBest Corporation 20201207 0 44.95 45.13 44.51 44.76 133353 44.5667 down down correct
ARCC.US Ares Capital Corporation 20201207 0 17.29 17.34 17.035 17.26 1726139 15.5317 down down correct
ARCE.US Arco Platform Limited 20201207 0 37.67 38.32 35.24 36.7 405800 36.7 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20201207 0 115.85 129.71 111.2742 123.66 2317190 123.66 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20201207 0 6.91 7.4 6.72 7.14 22500 7.14 up up correct
ARDX.US Ardelyx Inc 20201207 0 6.4 6.47 6.17 6.31 523506 6.31 down down correct
AREC.US American Resources Corporation 20201207 0 1.77 1.895 1.703 1.89 1602627 1.89 up up correct
ARGO.US PA 20201207 0 26.08 26.33 26.08 26.25 32973 25.4141 up up correct
ARGX.US argenx SE 20201207 0 285.2 291.42 284.87 288.82 216400 288.82 up up correct
ARKO.US Arko Corp 20201207 0 10.7 10.7 10.21 10.25 2278721 10.25 down down correct
ARKOW.US Arko Corp 20201207 0 1.05 1.41 1.05 1.2 595203 1.2 up up correct
ARKR.US Ark Restaurants Corp 20201207 0 15.04 15.6 14.5 15.51 39600 15.51 up up correct
ARLP.US Alliance Resource Partners L.P 20201207 0 4.78 5.14 4.69 4.93 858426 4.7032 up up correct
ARNA.US Arena Pharmaceuticals Inc 20201207 0 67 67.81 65.96 66.75 488300 66.75 down up incorrect
AROW.US Arrow Financial Corporation 20201207 0 30.935 30.935 30.21 30.46 14827 29.5863 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20201207 0 26.24 26.83 25.82 26.51 102600 26.51 up up correct
ARRY.US Array Technologies Inc 20201207 0 35 35.939 33.46 35.18 3078900 35.18 up up correct
ARTL.US Artelo Biosciences Inc 20201207 0 0.62 0.63 0.59 0.62 1430700 0.62
ARTLW.US Artelo Biosciences Inc 20201207 0 0.0999 0.1236 0.0999 0.1236 19720 0.1236 up up correct
ARTNA.US Artesian Resources Corporation 20201207 0 38.22 38.76 38.06 38.5 9528 37.518 up up correct
ARTW.US Art's 20201207 0 2.47 2.5 2.41 2.42 10300 2.42 down up incorrect
ARVL.US Arrival 20201207 0 28.44 37.18 28.19 36.23 15607430 36.23 up up correct
ARVN.US Arvinas Inc 20201207 0 26.57 27.22 25.81 26.39 419800 26.39 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20201207 0 65.2 66.72 64.35 65.85 793536 65.85 up up correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20201207 0 22.7 22.7 22.7 22.7 0 20.632
ASLE.US AerSale Corporation 20201207 0 11 12.17 11 11.69 120250 11.69 up down incorrect
ASLEW.US AerSale Corporation 20201207 0 0.62 0.72 0.61 0.635 596726 0.635 up up correct
ASLN.US ASLAN Pharmaceuticals Limited 20201207 0 2.04 2.07 1.78 1.8 484206 1.8 down down correct
ASMB.US Assembly Biosciences Inc 20201207 0 6.23 6.28 6.055 6.125 999371 6.125 down down correct
ASML.US ASML Holding N.V 20201207 0 464.56 471.01 464.1 469.73 632927 467.1541 up up correct
ASO.US Academy Sports and Outdoors Inc 20201207 0 16.2 16.39 15.69 16.19 1482061 16.19 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20201207 0 13.04 13.26 12.8283 13.2 29530 13.2 up up correct
ASPU.US Aspen Group Inc 20201207 0 11.25 11.623 11.17 11.41 92400 11.41 up up correct
ASRT.US Assertio Holdings Inc 20201207 0 0.4336 0.4336 0.408 0.4211 1273434 1.6844 down down correct
ASRV.US AmeriServ Financial Inc 20201207 0 3.25 3.25 3.2 3.24 1925 3.1581 down down correct
ASTC.US Astrotech Corporation 20201207 0 1.82 1.84 1.75 1.77 503850 1.77 down down correct
ASTE.US Astec Industries Inc 20201207 0 62.07 62.44 59.18 61.86 106158 61.4539 down down correct
ASTS.US AST SpaceMobile Inc 20201207 0 10.25 10.25 10.2 10.235 124400 10.235 down down correct
ASTSW.US AST SpaceMobile Inc 20201207 0 1.2401 1.25 1.01 1.16 184281 1.16 down down correct
ASUR.US Asure Software Inc 20201207 0 7.61 7.8 7.54 7.57 43188 7.57 down down correct
ASYS.US Amtech Systems Inc 20201207 0 7.01 7.01 6.53 6.68 61760 6.68 down down correct
ATAX.US America First Multifamily Investors L.P 20201207 0 4.07 4.1 3.96 3.98 385248 3.7373 down down correct
ATCX.US Atlas Technical Consultants Inc 20201207 0 7.16 7.3 6.9 7.07 178900 7.07 down up incorrect
ATEC.US Alphatec Holdings Inc 20201207 0 11.59 11.97 11.41 11.89 1189900 11.89 up up correct
ATER.US Aterian Inc 20201207 0 9.77 9.99 9.32 9.59 461700 9.59 down down correct
ATEX.US Anterix Inc 20201207 0 30.3 31.01 30.03 30.77 96401 30.77 up up correct
ATHA.US Athira Pharma Inc 20201207 0 25.52 26.52 25.52 26 195900 26 up down incorrect
ATHE.US Alterity Therapeutics Limited 20201207 0 1.5 1.55 1.41 1.42 378314 1.42 down down correct
ATHX.US Athersys Inc 20201207 0 1.84 1.85 1.73 1.745 1169028 1.745 down down correct
ATIF.US ATIF Holdings Limited 20201207 0 0.764 0.764 0.73 0.747 279600 0.747 down down correct
ATLC.US Atlanticus Holdings Corporation 20201207 0 17.4 17.54 16.34 17.42 30400 17.42 up up correct
ATLO.US Ames National Corporation 20201207 0 22.01 23.26 21.81 22.76 43461 21.8075 up down incorrect
ATMH.US All Things Mobile Analytic Inc 20201207 0 0.0955 0.0955 0.06 0.065 54000 0.065 down down correct
ATNF.US 180 Life Sciences Corp 20201207 0 2.55 2.58 2.48 2.54 278400 2.54 down up incorrect
ATNFW.US CannBioRx Life Sciences Corp 20201207 0 0.1725 0.2001 0.166 0.18 284235 0.18 up up correct
ATNI.US ATN International Inc 20201207 0 47.22 48.24 47.22 47.75 28286 47.0485 up up correct
ATNX.US Athenex Inc 20201207 0 13.01 13.095 12.65 12.68 498100 12.68 down down correct
ATOM.US Atomera Incorporated 20201207 0 10.23 10.82 10.165 10.63 347500 10.63 up up correct
ATOS.US Atossa Therapeutics Inc 20201207 0 1.49 1.71 1.49 1.57 1074680 1.57 up up correct
ATRA.US Atara Biotherapeutics Inc 20201207 0 27.05 28.2 25.89 26.23 840952 26.23 down down correct
ATRC.US AtriCure Inc 20201207 0 45.99 46.25 43.6717 45.35 367504 45.35 down down correct
ATRI.US Atrion Corporation 20201207 0 635 635 606.3309 618 7151 611.4111 down down correct
ATRO.US Astronics Corporation 20201207 0 13.12 13.24 12.36 12.48 456442 12.48 down down correct
ATRS.US Antares Pharma Inc 20201207 0 3.38 3.38 3.26 3.3 850300 3.3 down down correct
ATSG.US Air Transport Services Group Inc 20201207 0 31.25 31.45 30.15 30.36 261761 30.36 down down correct
ATVI.US Activision Blizzard Inc 20201207 0 81.4 82.95 81.18 82.27 6731026 81.8736 up up correct
ATXI.US Avenue Therapeutics Inc 20201207 0 3.38 3.48 3.33 3.4 199300 3.4 up down incorrect
ATXS.US Astria Therapeutics Inc 20201207 0 11.28 11.58 10.5 11.4 510717 11.4 up up correct
ATY.US AcuityAds Holdings Inc. Common Shares 20201207 0 6.557 6.81 6.2 6.39 185900 6.39 down down correct
AUB.US Atlantic Union Bankshares Corporation 20201207 0 31.64 32.26 31.18 32.11 150912 31.2004 up up correct
AUBAP.US Atlantic Union Bankshares Corporation 20201207 0 26.9 26.95 26.75 26.79 16200 25.1796 down down correct
AUBN.US Auburn National Bancorporation Inc 20201207 0 42.65 43.05 42.65 42.8 8998 41.3836 up up correct
AUDC.US AudioCodes Ltd 20201207 0 28.15 29.055 28.15 28.34 217499 28.0388 up up correct
AUID.US Ipsidy Inc. Common Stock 20201207 0 4.35 4.35 3.6 4.194 11946 4.194 down up incorrect
AUPH.US Aurinia Pharmaceuticals Inc 20201207 0 14.96 15.47 14.96 15.12 1190190 15.12 up up correct
AUTL.US Autolus Therapeutics plc 20201207 0 10.75 11.96 10.634 11.95 197500 11.95 up up correct
AUTO.US AutoWeb Inc 20201207 0 2.84 2.86 2.72 2.8 277300 2.8 down down correct
AUVI.US Applied UV Inc 20201207 0 5.17 5.24 5.14 5.14 58500 5.14 down down correct
AVAV.US AeroVironment Inc 20201207 0 90.99 92.905 90.01 91.23 147125 91.23 up up correct
AVCO.US Avalon GloboCare Corp 20201207 0 1.21 1.27 1.21 1.25 399602 1.25 up up correct
AVCT.US American Virtual Cloud Technologies Inc 20201207 0 5.16 6.09 5.145 5.67 260300 5.67 up up correct
AVCTW.US AVCTW 20201207 0 0.32 0.42 0.32 0.33 277172 0.33 up up correct
AVDL.US Avadel Pharmaceuticals plc 20201207 0 7.04 7.04 6.66 6.79 479084 6.79 down down correct
AVEO.US AVEO Pharmaceuticals Inc 20201207 0 5.4 5.46 5.13 5.14 274100 5.14 down up incorrect
AVGO.US Broadcom Inc 20201207 0 416.41 422.842 413.34 420.89 1970749 405.2988 up up correct
AVGOP.US Broadcom Inc 20201207 0 1383.12 1383.12 1382.58 1382.58 5100 1295.2023 down down correct
AVGR.US Avinger Inc 20201207 0 0.335 0.34 0.315 0.3214 4906092 0.3214 down down correct
AVID.US Avid Technology Inc 20201207 0 13.39 14.38 13.39 14 702384 14 up up correct
AVIR.US Atea Pharmaceuticals Inc 20201207 0 29.4 29.85 28.255 28.51 150040 28.51 down down correct
AVNW.US Aviat Networks Inc 20201207 0 37.69 39.758 36.96 39.28 198092 19.64 up down incorrect
AVO.US Mission Produce Inc 20201207 0 13.5 13.78 13.39 13.68 263102 13.68 up up correct
AVRO.US AVROBIO Inc 20201207 0 13.31 13.51 12.9 12.94 313500 12.94 down down correct
AVT.US Avnet Inc 20201207 0 32.98 33.14 32.28 32.8 872612 32.0548 down down correct
AVTX.US Avalo Therapeutics Inc 20201207 0 2.63 2.645 2.56 2.58 240700 2.58 down down correct
AVXL.US Anavex Life Sciences Corp 20201207 0 4.9 4.97 4.68 4.82 673100 4.82 down down correct
AWH.US Aspira Women's Health Inc 20201207 0 4.55 4.675 4.51 4.66 394631 4.66 up up correct
AWRE.US Aware Inc 20201207 0 3.47 3.54 3.3 3.42 52600 3.42 down down correct
AXAS.US Abraxas Petroleum Corporation 20201207 0 2.59 2.7 2.5 2.56 331684 2.56 down down correct
AXDX.US Accelerate Diagnostics Inc 20201207 0 7.71 7.71 7.2 7.23 600091 7.23 down down correct
AXGN.US AxoGen Inc 20201207 0 16.68 17.49 16.24 17.38 396259 17.38 up up correct
AXLA.US Axcella Health Inc 20201207 0 5.63 5.73 5.48 5.52 62100 5.52 down down correct
AXNX.US Axonics Inc 20201207 0 44.41 44.95 43.21 43.77 282000 43.77 down down correct
AXON.US Axon Enterprise Inc 20201207 0 124.99 126 122.45 122.79 340224 122.79 down down correct
AXSM.US Axsome Therapeutics Inc 20201207 0 80.09 82.49 80.01 80.95 267877 80.95 up up correct
AXTI.US AXT Inc 20201207 0 10.01 10.09 9.5 10.02 518500 10.02 up up correct
AY.US Atlantica Sustainable Infrastructure plc 20201207 0 35.3 35.475 35.09 35.26 594844 33.6822 down down correct
AYLA.US Ayala Pharmaceuticals Inc 20201207 0 10.822 11.106 10.33 11 24300 11 up up correct
AYRO.US Ayro Inc 20201207 0 6.756 7.49 6.41 6.93 5621079 6.93 up down incorrect
AYTU.US Aytu Biopharma Inc 20201207 0 0.87 0.9 0.852 0.8945 215873 8.945 up up correct
AZN.US AstraZeneca PLC 20201207 0 54.3784 54.49 53.83 54.26 6582900 52.808 down down correct
AZPN.US Aspen Technology Inc 20201207 0 135.54 139.07 135.54 137.88 232291 137.88 up up correct
AZRX.US AzurRx BioPharma Inc 20201207 0 0.7711 0.828 0.76 0.7712 16046 7.712 up up correct
AZYO.US Aziyo Biologics Inc 20201207 0 14.81 14.93 12.26 13.26 58500 13.26 down down correct
BAND.US Bandwidth Inc 20201207 0 158.56 162.45 158.56 159.82 223800 159.82 up up correct
BANF.US BancFirst Corporation 20201207 0 57.14 59.02 57.14 58.79 137668 57.5034 up up correct
BANR.US Banner Corporation 20201207 0 45.3 46.01 44.9 45.67 131302 44.2874 up down incorrect
BANX.US StoneCastle Financial Corp 20201207 0 20.66 20.98 20.3321 20.7599 20781 19.2729 up up correct
BASE.US Couchbase Inc. Common Stock 20201207 0 25.16 25.16 25.14 25.14 219 25.14 down up incorrect
BATRA.US The Liberty Braves Group 20201207 0 27.93 27.98 27.43 27.8 76200 27.8 down down correct
BATRK.US The Liberty Braves Group 20201207 0 27.5 27.61 27.092 27.53 206300 27.53 up up correct
BBBY.US Bed Bath & Beyond Inc 20201207 0 19.787 19.81 18.97 19.17 7226249 19.17 down down correct
BBCP.US Concrete Pumping Holdings Inc 20201207 0 3.52 3.55 3.293 3.41 210800 3.41 down down correct
BBGI.US Beasley Broadcast Group Inc 20201207 0 1.52 1.54 1.49 1.51 85100 1.51 down down correct
BBI.US Brickell Biotech Inc 20201207 0 0.71 0.71 0.68 0.7 2871000 0.7 down down correct
BBIG.US Vinco Ventures Inc 20201207 0 1.5 1.5 1.4 1.47 180236 1.47 down down correct
BBIO.US BridgeBio Pharma Inc 20201207 0 52.34 53.58 52 53.1 343500 53.1 up down incorrect
BBQ.US BBQ Holdings Inc 20201207 0 4.5 4.52 4.38 4.48 5500 4.48 down down correct
BBSI.US Barrett Business Services Inc 20201207 0 70 70 68.97 69.3 25277 68.1792 down down correct
BCBP.US BCB Bancorp Inc 20201207 0 10.59 10.8 10.37 10.73 21204 10.2787 up up correct
BCDA.US BioCardia Inc 20201207 0 2.63 2.6767 2.56 2.59 90971 2.59 down down correct
BCDAW.US BioCardia Inc 20201207 0 0.73 1.1 0.73 1.1 200 1.1 up up correct
BCEL.US Atreca Inc 20201207 0 15.65 16.05 15.4 15.54 108600 15.54 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20201207 0 5.77 5.88 5.5 5.52 1018548 5.52 down down correct
BCML.US BayCom Corp 20201207 0 15.28 15.37 14.8 14.85 21700 14.85 down up incorrect
BCOR.US Blucora Inc 20201207 0 12.96 13.43 12.68 13.2 194299 13.2 up up correct
BCOV.US Brightcove Inc 20201207 0 17.7 17.79 17.42 17.57 221108 17.57 down up incorrect
BCOW.US 1895 Bancorp of Wisconsin Inc 20201207 0 7.4088 7.4863 7.4088 7.4392 3158 7.4392 up up correct
BCPC.US Balchem Corporation 20201207 0 105.69 106.81 104.9 106.56 82419 105.6005 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20201207 0 6.82 7.31 6.46 7.22 29777961 7.22 up up correct
BCTX.US BriaCell Therapeutics Corp 20201207 0 3.72 3.72 3.5206 3.5206 740 3.5206 down down correct
BCYC.US Bicycle Therapeutics plc 20201207 0 19.9 20.293 19.22 19.22 39000 19.22 down down correct
BDREX.US BDREX 20201207 0 9.57 9.57 9.57 9.57 0 1.8629
BDRWX.US BDRWX 20201207 0 9.56 9.56 9.56 9.56 0 1.8467
BDSI.US BioDelivery Sciences International Inc 20201207 0 4.07 4.2 4.03 4.19 1374240 4.19 up up correct
BDSX.US Biodesix Inc 20201207 0 15.45 15.741 14.24 14.41 127300 14.41 down down correct
BDTX.US Black Diamond Therapeutics Inc 20201207 0 34.87 35.22 33.15 33.89 228706 33.89 down down correct
BEAM.US Beam Therapeutics Inc 20201207 0 61 69.11 60.875 67.68 984600 67.68 up up correct
BECN.US Beacon Roofing Supply Inc 20201207 0 37.63 39.28 37.25 39.26 506778 39.26 up up correct
BEEM.US Beam Global 20201207 0 29.5 33.28 29.22 32.76 687358 32.76 up up correct
BEEMW.US Beam Global 20201207 0 26.205 28.9999 25.19 26.11 4932 26.11 down down correct
BELFA.US Bel Fuse Inc 20201207 0 15 15 14.95 14.95 1561 14.7084 down down correct
BELFB.US Bel Fuse Inc 20201207 0 15.33 15.72 15.21 15.72 28790 15.4252 up up correct
BFC.US Bank First Corporation 20201207 0 68.55 69.89 68 69.5 10610 68.1604 up up correct
BFI.US BurgerFi International Inc 20201207 0 16 17.7 16 17.31 674116 17.31 up up correct
BFIIW.US BurgerFi International LLC 20201207 0 3.25 3.44 2.889 3.19 951100 3.19 down down correct
BFIN.US BankFinancial Corporation 20201207 0 8.425 8.4813 8.32 8.4 31382 8.0873 down up incorrect
BFRA.US Biofrontera AG 20201207 0 7.74 8.02 7.22 7.32 42704 7.32 down down correct
BFST.US Business First Bancshares Inc 20201207 0 20.15 20.5 19.7395 20.16 18785 19.7795 up up correct
BGCP.US BGC Partners Inc 20201207 0 4.47 4.58 4.33 4.34 1536099 4.3051 down down correct
BGFDX.US BGFDX 20201207 0 23.57 23.57 23.57 23.57 0 22.9402
BGFLX.US BGFLX 20201207 0 23.54 23.54 23.54 23.54 0 22.8839
BGFTX.US BGFTX 20201207 0 23.5 23.5 23.5 23.5 0 22.9023
BGFV.US Big 5 Sporting Goods Corporation 20201207 0 9.48 9.48 8.97 9.18 755748 8.3105 down down correct
BGFVX.US BGFVX 20201207 0 24.54 24.54 24.54 24.54 0 23.9152
BGNE.US BeiGene Ltd 20201207 0 228 228 221.51 223.61 349900 223.61 down down correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20201207 0 0.883 0.91 0.83 0.894 1558300 0.894 up up correct
BHF.US Brighthouse Financial Inc 20201207 0 36.93 37.03 35.73 35.78 744300 35.78 down down correct
BHFAL.US Brighthouse Financial Inc 20201207 0 26.87 26.88 26.83 26.88 7715 25.3528 up up correct
BHFAN.US Brighthouse Financial Inc 20201207 0 25.91 26.06 25.86 25.9 82932 24.4689 down down correct
BHFAO.US Brighthouse Financial Inc 20201207 0 27.53 27.73 27.53 27.69 20093 25.6634 up up correct
BHFAP.US Brighthouse Financial Inc 20201207 0 27.8 28.01 27.8 28.01 2510 25.9765 up up correct
BHSEU.US Bull Horn Holdings Corp 20201207 0 10.05 10.05 10.038 10.038 5700 10.038 down down correct
BHTG.US BioHiTech Global Inc 20201207 0 1.36 1.375 1.23 1.26 298200 1.26 down down correct
BIDU.US Baidu Inc 20201207 0 143.73 145.2 142.54 144.3 2302886 144.3 up up correct
BIGC.US BigCommerce Holdings Inc 20201207 0 81.8 85.32 81.06 83.17 2430283 83.17 up up correct
BIIB.US Biogen Inc 20201207 0 246.3 248.05 243.17 243.68 1082176 243.68 down down correct
BILI.US Bilibili Inc 20201207 0 68.56 74 67.683 72.55 8277200 72.55 up down incorrect
BIMI.US BIMI International Medical Inc 20201207 0 1.86 1.91 1.8273 1.84 413426 1.84 down down correct
BIOC.US Biocept Inc 20201207 0 5.01 5.05 4.8 4.85 271314 4.85 down down correct
BIOL.US BIOLASE Inc 20201207 0 0.31 0.3115 0.297 0.3004 5074750 0.3004 down down correct
BIOX.US Bioceres Crop Solutions Corp 20201207 0 5.755 5.755 5.57 5.57 18900 5.57 down down correct
BITF.US Bitfarms Ltd. Common Stock 20201207 0 0.72 0.73 0.69 0.71 290117 0.71 down down correct
BIVI.US BioVie Inc 20201207 0 9.565 9.6606 8.38 8.55 8930 8.55 down down correct
BJRI.US BJ's Restaurants Inc 20201207 0 36.59 36.655 34.6468 35 340115 35 down down correct
BKCC.US BlackRock Capital Investment Corporation 20201207 0 2.96 2.99 2.85 2.9 459909 2.6274 down down correct
BKEP.US Blueknight Energy Partners L.P 20201207 0 1.81 1.83 1.75 1.8 217702 1.7046 down down correct
BKEPP.US Blueknight Energy Partners L.P 20201207 0 6.11 6.29 6.11 6.29 8345 5.7428 up down incorrect
BKNG.US Booking Holdings Inc 20201207 0 2119.97 2137.4299 2085 2128.78 321500 2128.78 up up correct
BKR.US Baker Hughes Company 20201207 0 21.56 22.07 21.36 22.02 7006650 21.348 up up correct
BKSC.US Bank of South Carolina Corporation 20201207 0 16.41 16.46 16.41 16.45 901 15.8209 up up correct
BKYI.US BIO 20201207 0 3.69 3.87 3.65 3.77 419125 3.77 up up correct
BL.US BlackLine Inc 20201207 0 124.38 126.46 122.75 124.28 367100 124.28 down down correct
BLBD.US Blue Bird Corporation 20201207 0 17.28 17.28 16.65 16.84 73039 16.84 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20201207 0 3.24 3.24 3.24 3.24 0 3.24
BLCM.US Bellicum Pharmaceuticals Inc 20201207 0 3 3 2.74 2.79 794900 2.79 down down correct
BLCT.US BlueCity Holdings Limited 20201207 0 11 11.25 10.825 11 300600 11
BLDE.US Blade Air Mobility Inc 20201207 0 10.08 10.2 10.059 10.08 23500 10.08
BLDEW.US Blade Air Mobility Inc 20201207 0 1.19 1.2 1.15 1.15 75681 1.15 down down correct
BLDP.US Ballard Power Systems Inc 20201207 0 19.72 19.89 19.09 19.43 2521200 19.43 down down correct
BLFS.US BioLife Solutions Inc 20201207 0 39.07 40.64 38.25 39.88 336805 39.88 up up correct
BLI.US Berkeley Lights Inc 20201207 0 81.8 87.76 81.8 85.38 345300 85.38 up up correct
BLIN.US Bridgeline Digital Inc 20201207 0 2.89 2.92 2.71 2.8 112000 2.8 down down correct
BLKB.US Blackbaud Inc 20201207 0 56.72 57.28 56.09 56.28 169733 56.28 down up incorrect
BLMN.US Bloomin' Brands Inc 20201207 0 18.11 18.1313 17.4907 17.67 1762931 17.67 down down correct
BLNK.US Blink Charging Co 20201207 0 24.01 27.85 23.91 26.98 13135280 26.98 up down incorrect
BLNKW.US BLNKW 20201207 0 19.6 23.5 19.55 22.49 71873 22.49 up up correct
BLPH.US Bellerophon Therapeutics Inc 20201207 0 7.02 7.0598 6.6 6.72 42560 6.72 down down correct
BLRX.US BioLineRx Ltd 20201207 0 2.31 2.38 2.29 2.35 435600 2.35 up up correct
BLSA.US BCLS Acquisition Corp 20201207 0 11 11 10.42 10.64 12500 10.64 down down correct
BLU.US BELLUS Health Inc 20201207 0 3.17 3.49 3.14 3.26 4044560 3.26 up up correct
BLUCX.US Bluestone Community Development Fund 20201207 0 10.11 10.11 10.11 10.11 0 9.8442
BLUE.US bluebird bio Inc 20201207 0 46.9767 47.7064 44.9277 45.3775 1255252 29.3896 down up incorrect
BMRA.US Biomerica Inc 20201207 0 6.86 7.3 6.79 7.25 115328 7.25 up up correct
BMRC.US Bank of Marin Bancorp 20201207 0 36.86 37.05 36.43 36.61 11906 35.6703 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20201207 0 79.75 79.78 77.775 78.39 823724 78.39 down down correct
BMTC.US Bryn Mawr Bank Corporation 20201207 0 31.63 31.76 31.001 31.67 60537 30.8093 up down incorrect
BNFT.US Benefitfocus Inc 20201207 0 14.71 14.96 14.59 14.6 199028 14.6 down down correct
BNGO.US Bionano Genomics Inc 20201207 0 0.5049 0.547 0.5032 0.5288 10262480 0.5288 up up correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20201207 0 0.1501 0.2 0.1501 0.175 6950 0.175 up up correct
BNR.US Burning Rock Biotech Limited 20201207 0 25.27 26.36 25.2 25.52 136656 25.52 up up correct
BNSO.US Bonso Electronics International Inc 20201207 0 4.1432 4.3713 4.1432 4.285 4476 4.285 up up correct
BNTC.US Benitec Biopharma Inc 20201207 0 2.78 2.82 2.68 2.74 233259 2.74 down down correct
BNTX.US BioNTech SE 20201207 0 121 126.38 121 125.7 4925300 125.7 up up correct
BOCH.US Bank of Commerce Holdings 20201207 0 9.78 9.86 9.51 9.78 24462 9.5931
BOKF.US BOK Financial Corporation 20201207 0 70.51 70.81 69.47 70.52 150332 68.9357 up up correct
BOMN.US Boston Omaha Corporation 20201207 0 23.015 23.97 22.78 23.65 66800 23.65 up down incorrect
BOOM.US DMC Global Inc 20201207 0 45.19 46.6 43.7601 45.59 109703 45.59 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20201207 0 2.66 2.69 2.53 2.682 20694 2.682 up up correct
BOTJ.US Bank of the James Financial Group Inc 20201207 0 12.26 12.26 12.045 12.25 5114 10.9416 down down correct
BOXL.US Boxlight Corporation 20201207 0 1.52 1.57 1.46 1.54 2836500 1.54 up up correct
BPMC.US Blueprint Medicines Corporation 20201207 0 103.6 107.27 103.6 105.36 436202 105.36 up up correct
BPOP.US Popular Inc 20201207 0 51.59 52.45 51.01 51.93 445002 50.36 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20201207 0 25.7 25.7 25.6 25.66 1272 24.1841 down down correct
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20201207 0 26.35 26.3645 26.03 26.335 1768 25.3603 down down correct
BPRN.US The Bank of Princeton 20201207 0 23.49 24.43 23.272 24.01 7700 23.4758 up up correct
BPTH.US Bio 20201207 0 3.36 3.53 3.35 3.48 195804 3.48 up up correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20201207 0 15.27 15.35 14.85 14.85 1094700 14.4197 down up incorrect
BPYPN.US Brookfield Property Partners L.P 20201207 0 22.96 22.96 22.5 22.66 18800 21.3218 down up incorrect
BPYPO.US Brookfield Property Partners L.P 20201207 0 24.08 24.1 24 24.09 10900 22.6153 up up correct
BPYPP.US Brookfield Property Partners L.P 20201207 0 24.5 24.675 24.45 24.56 31800 23.043 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20201207 0 1.09 1.18 1.09 1.11 3625670 1.11 up up correct
BRID.US Bridgford Foods Corporation 20201207 0 18.8 19.1 18.15 18.94 4000 18.94 up up correct
BRKL.US Brookline Bancorp Inc 20201207 0 12.04 12.0482 11.66 11.94 208175 11.5704 down down correct
BRKR.US Bruker Corporation 20201207 0 53.8 54.3 52.5272 54.1 485134 53.9836 up up correct
BRKS.US Brooks Automation Inc 20201207 0 75.54 75.77 73.62 75.14 388461 74.8858 down up incorrect
BRLIR.US Brilliant Acquisition Corporation 20201207 0 0.279 0.2851 0.2594 0.2851 10220 0.2851 up down incorrect
BRLIU.US Brilliant Acquisition Corporation 20201207 0 10.75 10.75 10.75 10.75 0 10.75
BRLIW.US Brilliant Acquisition Corporation 20201207 0 0.73 0.83 0.65 0.7 29169 0.7 down up incorrect
BROG.US Brooge Energy Limited 20201207 0 9.1 9.47 8.55 9.06 44900 9.06 down down correct
BROGW.US Brooge Energy Limited 20201207 0 0.55 0.62 0.55 0.59 20720 0.59 up down incorrect
BRP.US BRP Group Inc 20201207 0 30.62 31.96 30.01 31.18 140400 31.18 up down incorrect
BRQS.US Borqs Technologies Inc 20201207 0 1.08 1.2 1.06 1.13 5942938 1.13 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20201207 0 0.0129 0.0131 0.0117 0.0119 59537438 47.6 down down correct
BRY.US Berry Corporation 20201207 0 3.94 3.94 3.76 3.83 420695 3.7208 down down correct
BSBK.US Bogota Financial Corp 20201207 0 8.7 9.015 8.657 8.95 17300 8.95 up up correct
BSET.US Bassett Furniture Industries Incorporated 20201207 0 17.96 19.2 17.96 18.71 127705 18.0442 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20201207 0 2.15 2.15 2.15 2.15 1002 2.15
BSGM.US BioSig Technologies Inc 20201207 0 4.49 4.6 4.365 4.56 272200 4.56 up up correct
BSQR.US BSQUARE Corporation 20201207 0 1.45 1.49 1.33 1.35 49300 1.35 down down correct
BSRR.US Sierra Bancorp 20201207 0 23.83 23.9342 23.59 23.74 24049 22.9232 down up incorrect
BSVN.US Bank7 Corp 20201207 0 12 12.34 11.9 11.9 14636 11.5363 down up incorrect
BSY.US Bentley Systems Incorporated 20201207 0 34.15 34.19 33.2 33.94 256228 33.8636 down down correct
BTAI.US BioXcel Therapeutics Inc 20201207 0 46.26 48.71 46.25 46.4 330500 46.4 up down incorrect
BTAQ.US Burgundy Technology Acquisition Corporation 20201207 0 9.91 9.96 9.8 9.9 261900 9.9 down down correct
BTAQU.US Burgundy Technology Acquisition Corporation 20201207 0 10.28 10.35 10.28 10.29 124400 10.29 up down incorrect
BTAQW.US Burgundy Technology Acquisition Corporation 20201207 0 0.91 0.99 0.85 0.89 143600 0.89 down down correct
BTB.US Bit Brother Limited 20201207 0 1.79 1.85 1.75 1.83 382300 1.83 up up correct
BTBT.US Bit Digital Inc 20201207 0 6.53 6.69 6.3 6.32 390425 6.32 down down correct
BTCS.US BTCS Inc. Common Stock 20201207 0 0.1265 0.138 0.118 0.126 102744 1.26 down up incorrect
BTCY.US Biotricity Inc. Common Stock 20201207 0 0.828 0.828 0.7 0.747 90800 0.747 down down correct
BTRS.US BTRS Holdings Inc 20201207 0 14.93 16.09 14.63 15.46 1248110 15.46 up up correct
BTRSW.US BTRS Holdings Inc 20201207 0 3.54 3.95 3.03 3.89 717397 3.89 up up correct
BTWN.US Bridgetown Holdings Limited 20201207 0 23.8 25.84 10.5 10.7 600984 10.7 down down correct
BTWNU.US Bridgetown Holdings Limited 20201207 0 11.34 11.79 11.06 11.45 1419900 11.45 up up correct
BTWNW.US Bridgetown Holdings Limited 20201207 0 2.35 3.5 2.31 2.48 240798 2.48 up down incorrect
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20201207 0 2.06 2.16 2.03 2.1 249998 4.2 up down incorrect
BUSE.US First Busey Corporation 20201207 0 20.97 21.725 20.96 21.43 101831 20.64 up up correct
BVXV.US BiondVax Pharmaceuticals Ltd 20201207 0 3.694 4.61 3.62 4.16 3462000 4.16 up down incorrect
BWACU.US Better World Acquisition Corp 20201207 0 10.25 10.25 10.16 10.16 457700 10.16 down down correct
BWAY.US BrainsWay Ltd 20201207 0 6.48 6.48 6.18 6.29 5100 6.29 down down correct
BWB.US Bridgewater Bancshares Inc 20201207 0 11.935 12.41 11.87 12.27 33400 12.27 up down incorrect
BWEN.US Broadwind Inc 20201207 0 4.38 4.42 4.04 4.09 203100 4.09 down down correct
BWFG.US Bankwell Financial Group Inc 20201207 0 19.87 20 19.49 19.49 12775 19.039 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20201207 0 30.07 30.77 29.29 29.47 64200 28.0825 down down correct
BXRX.US Baudax Bio Inc 20201207 0 1.19 1.2 1.12 1.14 2528967 1.14 down down correct
BYFC.US Broadway Financial Corporation 20201207 0 1.78 1.84 1.74 1.79 226246 1.79 up up correct
BYND.US Beyond Meat Inc 20201207 0 139 139.78 135.66 136.94 2834866 136.94 down down correct
BYRN.US Byrna Technologies Inc 20201207 0 15.3 16.9 14.6972 16.2 37644 16.2 up down incorrect
BYSI.US BeyondSpring Inc 20201207 0 10.7 10.9 10.4 10.51 661700 10.51 down down correct
BZUN.US Baozun Inc 20201207 0 38.3 38.4 36.8 36.95 1057444 36.95 down down correct
CAAS.US China Automotive Systems Inc 20201207 0 7.18 7.53 6.4 7.43 1982223 7.43 up up correct
CABA.US Cabaletta Bio Inc 20201207 0 15.56 16.38 15.49 15.8 60600 15.8 up up correct
CAC.US Camden National Corporation 20201207 0 36.22 36.62 36.105 36.46 23374 35.3279 up up correct
CACC.US Credit Acceptance Corporation 20201207 0 330.29 337.24 328.1589 329.15 79166 329.15 down down correct
CADCX.US CADCX 20201207 0 24.81 24.81 24.81 24.81 0 23.5848
CADE.US PA 20201207 0 26.4 26.4 26.16 26.38 10526 25.0545 down down correct
CADEX.US CADEX 20201207 0 24.87 24.87 24.87 24.87 0 23.6453
CADFX.US CION Ares Diversified Credit Fund W 20201207 0 25.01 25.01 25.01 25.01 0 23.7886
CADSX.US CADSX 20201207 0 24.96 24.96 24.96 24.96 0 23.735
CADUX.US CADUX 20201207 0 24.98 24.98 24.98 24.98 0 23.7581
CADWX.US CADWX 20201207 0 24.88 24.88 24.88 24.88 0 23.6573
CAKE.US The Cheesecake Factory Incorporated 20201207 0 38.15 38.4364 36.19 36.65 1316213 36.65 down down correct
CALA.US Calithera Biosciences Inc 20201207 0 4.73 4.82 4.6 4.61 350200 4.61 down down correct
CALB.US California BanCorp 20201207 0 16.7 16.7 16 16.61 9200 16.61 down down correct
CALM.US Cal 20201207 0 39.06 39.06 37.89 37.89 379242 37.8559 down down correct
CALT.US Calliditas Therapeutics AB (publ) 20201207 0 34.08 34.55 33.89 34.55 2300 34.55 up up correct
CAMP.US CalAmp Corp 20201207 0 10.03 10.065 9.72 9.81 181145 9.81 down down correct
CAMT.US Camtek Ltd 20201207 0 20 21.13 19.99 21.11 451800 21.11 up up correct
CAN.US Canaan Inc 20201207 0 3.64 4.14 3.53 3.75 7747200 3.75 up down incorrect
CAPR.US Capricor Therapeutics Inc 20201207 0 4.67 4.7764 4.37 4.4 514456 4.4 down down correct
CAR.US Avis Budget Group Inc 20201207 0 39.51 39.6 38.02 38.4 1780170 38.4 down down correct
CARA.US Cara Therapeutics Inc 20201207 0 15.04 15.39 14.97 15 294040 15 down down correct
CARE.US Carter Bankshares Inc 20201207 0 9.95 10.08 9.59 10.01 36100 10.01 up up correct
CARG.US CarGurus Inc 20201207 0 24.98 25.33 24.03 24.14 796000 24.14 down down correct
CARV.US Carver Bancorp Inc 20201207 0 7.09 7.3 6.85 7.11 220679 7.11 up up correct
CASA.US Casa Systems Inc 20201207 0 7.04 7.21 6.69 6.9 552300 6.9 down down correct
CASH.US Meta Financial Group Inc 20201207 0 34.65 35.055 34.1901 34.83 195148 34.6449 up up correct
CASI.US CASI Pharmaceuticals Inc 20201207 0 2.43 2.43 2.32 2.35 192200 2.35 down up incorrect
CASS.US Cass Information Systems Inc 20201207 0 43.06 43.21 42.5 42.76 24290 41.7092 down down correct
CASY.US Casey's General Stores Inc 20201207 0 192.68 194.68 187.27 187.82 321779 186.5383 down down correct
CATB.US Catabasis Pharmaceuticals Inc 20201207 0 1.88 1.93 1.75 1.9 3064349 11.4 up up correct
CATC.US Cambridge Bancorp 20201207 0 70 72.1 69.9505 71.1 9142 69.1452 up up correct
CATY.US Cathay General Bancorp 20201207 0 30.39 30.63 29.715 30.1 541121 29.4029 down down correct
CBAN.US Colony Bankcorp Inc 20201207 0 14.1 14.5 13.95 13.95 10612 13.6054 down down correct
CBAT.US CBAK Energy Technology Inc 20201207 0 6.4 7.35 6.13 6.46 9514176 6.46 up up correct
CBAY.US CymaBay Therapeutics Inc 20201207 0 7.24 7.35 6.91 7.02 570181 7.02 down down correct
CBFV.US CB Financial Services Inc 20201207 0 21.6 22 21.1 21.78 7685 20.8457 up up correct
CBIO.US Catalyst Biosciences Inc 20201207 0 6.23 6.23 6.03 6.13 192133 6.13 down down correct
CBLI.US Cleveland BioLabs Inc 20201207 0 3 3.0137 2.86 2.9 77146 2.9 down down correct
CBNK.US Capital Bancorp Inc 20201207 0 12.17 12.44 12.015 12.39 21909 12.3401 up up correct
CBOE.US Cboe Global Markets Inc 20201207 0 92.3 93.77 92.085 93.52 541286 92.4195 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20201207 0 140.85 142.99 130.88 131.39 659524 129.2224 down down correct
CBSH.US Commerce Bancshares Inc 20201207 0 62.98 64.03 62.7 63.69 368104 59.7861 up up correct
CBTX.US CBTX Inc 20201207 0 23.25 23.72 23.25 23.42 25385 23.0098 up up correct
CCAC.US WT 20201207 0 1.68 1.95 1.55 1.95 296170 1.95 up up correct
CCAP.US Crescent Capital BDC Inc 20201207 0 14.7 15.12 14.7 15.01 68800 13.6271 up up correct
CCB.US Coastal Financial Corporation 20201207 0 19.55 19.95 19.14 19.89 18300 19.89 up up correct
CCBG.US Capital City Bank Group Inc 20201207 0 25.05 25.415 24.74 25.12 15039 24.5213 up up correct
CCCC.US C4 Therapeutics Inc 20201207 0 33.78 35.045 31.61 33.11 244600 33.11 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20201207 0 27.92 28.53 27.86 28.33 99575 26.1676 up up correct
CCEL.US Cryo 20201207 0 7.43 7.43 7.43 7.43 500 7.43
CCEP.US Coca 20201207 0 46.57 47.14 46.12 46.83 1196407 45.4643 up up correct
CCLFX.US CCLFX 20201207 0 10.51 10.51 10.51 10.51 0 9.642
CCLP.US CSI Compressco LP 20201207 0 1.15 1.22 1.06 1.1501 111855 1.1271 up up correct
CCMP.US CMC Materials Inc 20201207 0 151.8 155.69 149.9127 154.13 127697 151.8268 up up correct
CCNC.US Code Chain New Continent Limited 20201207 0 1.8 1.8 1.6201 1.7055 246653 1.7055 down down correct
CCNE.US CNB Financial Corporation 20201207 0 20.97 21.13 20.61 21.02 53702 20.4468 up up correct
CCNEP.US CNB Financial Corporation 20201207 0 25.77 25.8 25.53 25.65 12000 24.0366 down down correct
CCOI.US Cogent Communications Holdings Inc 20201207 0 57.76 58.41 57.38 57.54 276274 55.0394 down down correct
CCRN.US Cross Country Healthcare Inc 20201207 0 9.04 9.04 8.6 8.88 199721 8.88 down down correct
CCXI.US ChemoCentryx Inc 20201207 0 57.33 58.98 56.8 57.31 472029 57.31 down down correct
CD.US Chindata Group Holdings Limited 20201207 0 17.96 18.24 17.41 17.55 187000 17.55 down down correct
CDAK.US Codiak BioSciences Inc 20201207 0 17.9 23.14 17.9 19.98 519700 19.98 up up correct
CDEV.US Centennial Resource Development Inc 20201207 0 1.48 1.57 1.42 1.48 6869700 1.48
CDK.US CDK Global Inc 20201207 0 50.07 50.29 48.83 49.16 1006990 48.5079 down down correct
CDLX.US Cardlytics Inc 20201207 0 123.57 123.61 118.08 118.29 296300 118.29 down down correct
CDMO.US Avid Bioservices Inc 20201207 0 11.41 11.41 10.56 10.78 360700 10.78 down down correct
CDNA.US CareDx Inc 20201207 0 66.15 68.35 64.486 67.55 654285 67.55 up up correct
CDNS.US Cadence Design Systems Inc 20201207 0 118.89 120.16 118.515 119.02 1025362 119.02 up up correct
CDTX.US Cidara Therapeutics Inc 20201207 0 2.38 2.39 2.25 2.3 193400 2.3 down down correct
CDW.US CDW Corporation 20201207 0 133.25 134.75 132 132.94 742443 131.6809 down down correct
CDXC.US ChromaDex Corporation 20201207 0 4.89 5.1 4.85 5.06 344406 5.06 up up correct
CDXS.US Codexis Inc 20201207 0 17.63 18.36 17.38 17.96 505200 17.96 up down incorrect
CDZI.US Cadiz Inc 20201207 0 10.3 10.865 10.1 10.12 76277 10.12 down down correct
CECE.US CECO Environmental Corp 20201207 0 7.5 7.63 7.31 7.57 71969 7.57 up up correct
CEDAX.US CEDAX 20201207 0 25.15 25.15 25.15 25.15 0 24.7395
CEDIX.US Destra International & Event 20201207 0 25.16 25.16 25.16 25.16 0 24.2547
CEDLX.US CEDLX 20201207 0 25.14 25.14 25.14 25.14 0 24.7603
CEDTX.US CEDTX 20201207 0 25.12 25.12 25.12 25.12 0 24.7657
CELC.US Celcuity Inc 20201207 0 10.63 11.72 10.21 11.72 12500 11.72 up up correct
CELH.US Celsius Holdings Inc 20201207 0 36.26 38.11 36.24 37.38 929487 37.38 up up correct
CELU.US Celularity Inc 20201207 0 10.48 10.64 10.4 10.43 188000 10.43 down down correct
CEMI.US Chembio Diagnostics Inc 20201207 0 6.4 6.6 6.11 6.36 1834900 6.36 down down correct
CENT.US Central Garden & Pet Company 20201207 0 38.69 38.91 38.14 38.61 298100 38.61 down down correct
CENTA.US Central Garden & Pet Company 20201207 0 35.72 36.05 35.35 35.78 182364 35.78 up up correct
CENX.US Century Aluminum Company 20201207 0 12.04 12.85 11.64 11.83 2169076 11.83 down up incorrect
CERC.US Cerecor Inc 20201207 0 2.63 2.645 2.56 2.58 240705 2.58 down down correct
CERE.US Cerevel Therapeutics Holdings Inc 20201207 0 15.84 18.14 15.45 17.19 1367154 17.19 up down incorrect
CERN.US Cerner Corporation 20201207 0 74.22 74.47 72.74 72.84 1635800 71.7832 down down correct
CERS.US Cerus Corporation 20201207 0 7.26 7.7 7.26 7.34 2432898 7.34 up up correct
CETX.US Cemtrex Inc 20201207 0 1.34 1.34 1.29 1.3 575239 1.3 down down correct
CETXP.US Cemtrex Inc 20201207 0 2.04 2.09 2.04 2.09 693 1.8957 up up correct
CETXW.US Cemtrex Inc. Series 1 Warrant 20201207 0 0.0835 0.0899 0.082 0.0872 17779 0.0872 up down incorrect
CEVA.US CEVA Inc 20201207 0 40.72 41.48 40.175 41.42 138804 41.42 up up correct
CFB.US CrossFirst Bankshares Inc 20201207 0 10 10.05 9.72 10.01 235200 10.01 up up correct
CFBK.US CF Bankshares Inc 20201207 0 14.95 15.37 14.95 15.27 2743 15.1658 up up correct
CFFI.US C&F Financial Corporation 20201207 0 36.4 37.65 36.4 36.73 6611 35.2483 up down incorrect
CFFN.US Capitol Federal Financial Inc 20201207 0 12.29 12.325 12.17 12.27 388112 11.5779 down down correct
CFMS.US Conformis Inc 20201207 0 0.662 0.691 0.66 0.685 804200 0.685 up up correct
CFRX.US ContraFect Corporation 20201207 0 5.59 5.82 5.38 5.52 151100 5.52 down down correct
CG.US The Carlyle Group Inc 20201207 0 29.22 29.75 29.22 29.34 1199767 28.7088 up up correct
CGBD.US TCG BDC Inc 20201207 0 11.55 11.605 11.26 11.41 194458 10.1641 down up incorrect
CGC.US Canopy Growth Corporation 20201207 0 28.84 28.95 27.68 28.38 3615300 28.38 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20201207 0 23.84 23.84 23.84 23.84 0 22.7465
CGEN.US Compugen Ltd 20201207 0 12.72 13.3 12.56 12.6 1584030 12.6 down down correct
CGNX.US Cognex Corporation 20201207 0 76.34 77.58 75.7701 76.52 624139 74.2885 up up correct
CGO.US Calamos Global Total Return Fund 20201207 0 13.91 14.37 13.91 14.14 68997 13.0201 up down incorrect
CGRN.US Capstone Green Energy Corporation 20201207 0 7.93 8.07 7.65 7.89 152979 7.89 down down correct
CHCI.US Comstock Holding Companies Inc 20201207 0 3.15 3.16 3.0301 3.1 61300 3.1 down down correct
CHCO.US City Holding Company 20201207 0 67.675 69.12 65.8062 69.01 33606 66.9133 up up correct
CHDN.US Churchill Downs Incorporated 20201207 0 189.89 192.38 188.155 191.93 196187 191.3416 up up correct
CHEF.US The Chefs' Warehouse Inc 20201207 0 26.3 26.4099 24.24 24.34 805136 24.34 down up incorrect
CHEK.US Check 20201207 0 0.3789 0.379 0.363 0.365 1158029 0.365 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20201207 0 13.19 13.33 13.161 13.28 328240 12.2493 up up correct
CHKP.US Check Point Software Technologies Ltd 20201207 0 120.5 121.19 119.33 119.57 613129 119.57 down down correct
CHMG.US Chemung Financial Corporation 20201207 0 35 35.32 34.26 34.27 3326 33.1109 down down correct
CHNG.US Change Healthcare Inc 20201207 0 17.7 17.84 17.48 17.55 1287000 17.55 down down correct
CHNGU.US Change Healthcare Inc 20201207 0 63 63.068 62.59 62.75 24500 59.5482 down down correct
CHNR.US China Natural Resources Inc 20201207 0 1.47 1.58 1.44 1.56 292264 1.56 up up correct
CHPM.US CHP Merger Corp 20201207 0 10.1 10.314 10.05 10.28 117500 10.28 up up correct
CHPMU.US CHP Merger Corp 20201207 0 10.45 10.45 10.45 10.45 0 10.45
CHPMW.US CHP Merger Corp 20201207 0 1.2 1.25 1.2 1.25 31321 1.25 up up correct
CHRS.US Coherus BioSciences Inc 20201207 0 19.04 19.11 18.287 18.37 572084 18.37 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20201207 0 92.85 93.26 92.53 93.22 655977 90.6838 up up correct
CHSCL.US CHS Inc 20201207 0 29.2 29.2 28.9456 28.99 16929 26.7512 down down correct
CHSCM.US CHS Inc 20201207 0 27.79 27.79 27.44 27.71 19592 25.6919 down down correct
CHSCN.US CHS Inc 20201207 0 27.85 28.0599 27.81 27.9 16490 25.7711 up up correct
CHSCO.US CHS Inc 20201207 0 28.79 28.93 28.79 28.92 19741 26.5342 up down incorrect
CHSCP.US CHS Inc 20201207 0 30.05 30.2 29.98 30.15 10485 27.7735 up up correct
CHTR.US Charter Communications Inc 20201207 0 667.36 680.76 666.98 680.76 881004 680.76 up up correct
CHUY.US Chuy's Holdings Inc 20201207 0 25.99 26.295 25.19 25.65 89754 25.65 down down correct
CHW.US Calamos Global Dynamic Income Fund 20201207 0 9.48 9.67 9.45 9.51 187112 8.7046 up up correct
CHX.US ChampionX Corporation 20201207 0 14.06 14.14 13.31 13.44 1654500 13.44 down down correct
CHY.US Calamos Convertible and High Income Fund 20201207 0 14.05 14.1 13.94 14.05 391693 12.9567
CIDM.US Cinedigm Corp 20201207 0 0.705 0.737 0.67 0.6871 21645990 0.6871 down down correct
CIGI.US Colliers International Group Inc 20201207 0 92.54 93 91.38 92.54 35612 92.4481
CIH.US China Index Holdings Limited 20201207 0 2 2.09 1.98 2.06 69800 2.06 up up correct
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20201207 0 0.0072 0.0072 0.0072 0.0072 0 0.0072
CINF.US Cincinnati Financial Corporation 20201207 0 81.98 82.22 79.79 80.18 520708 77.8581 down down correct
CIVB.US Civista Bancshares Inc 20201207 0 17.35 17.43 17.0519 17.23 22692 16.8391 down down correct
CIZN.US Citizens Holding Company 20201207 0 21.07 21.15 20.645 20.76 6139 19.5234 down down correct
CJJD.US China Jo 20201207 0 1.12 1.14 1.08 1.12 547401 1.12
CKPT.US Checkpoint Therapeutics Inc 20201207 0 2.83 2.84 2.49 2.58 843700 2.58 down up incorrect
CLAR.US Clarus Corporation 20201207 0 14.5 14.73 14.32 14.4 134237 14.3355 down down correct
CLBK.US Columbia Financial Inc 20201207 0 14.93 14.98 14.275 14.89 163100 14.89 down down correct
CLBS.US Caladrius Biosciences Inc 20201207 0 1.63 1.649 1.56 1.58 162763 1.58 down down correct
CLBT.US Cellebrite DI 20201207 0 10.45 10.45 9.96 10 490400 10 down down correct
CLDB.US Cortland Bancorp 20201207 0 16.2 16.538 16.1601 16.32 2598 16.0006 up up correct
CLDX.US Celldex Therapeutics Inc 20201207 0 19.82 19.95 18.57 18.7 522410 18.7 down down correct
CLEU.US China Liberal Education Holdings Limited 20201207 0 6.5 6.5 5.67 5.953 115100 5.953 down down correct
CLFD.US Clearfield Inc 20201207 0 24.29 25.94 23.72 25.56 152939 25.56 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20201207 0 8.4 9 8.12 8.625 18400 8.625 up up correct
CLIR.US ClearSign Technologies Corporation 20201207 0 2.81 2.85 2.63 2.69 188487 2.69 down up incorrect
CLLS.US Cellectis S.A 20201207 0 29.23 30.7 28.2 30.19 438696 30.19 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20201207 0 3.75 3.761 3.66 3.66 104343 3.66 down down correct
CLNE.US Clean Energy Fuels Corp 20201207 0 4.382 4.48 4.13 4.21 2648676 4.21 down down correct
CLNN.US Clene Inc 20201207 0 11.3 11.3 11.245 11.245 8239 11.245 down down correct
CLOV.US Clover Health Investments Corp 20201207 0 10.74 11.04 10.56 10.94 17597005 10.94 up up correct
CLPS.US CLPS Incorporation 20201207 0 3.24 3.2726 3.13 3.18 137971 3.18 down up incorrect
CLPT.US ClearPoint Neuro Inc 20201207 0 9.97 10.45 9.12 9.59 159800 9.59 down down correct
CLRB.US Cellectar Biosciences Inc 20201207 0 2.103 2.35 2 2.35 3145882 2.35 up down incorrect
CLRO.US ClearOne Inc 20201207 0 2.34 2.42 2.19 2.2 102600 2.2 down up incorrect
CLSD.US Clearside Biomedical Inc 20201207 0 2.1 2.24 1.91 1.97 872100 1.97 down down correct
CLSK.US CleanSpark Inc 20201207 0 11.7 12.12 11.52 11.75 1428157 11.75 up up correct
CLSN.US Celsion Corporation 20201207 0 0.6288 0.65 0.6013 0.621 1019941 0.621 down down correct
CLVS.US Clovis Oncology Inc 20201207 0 5.29 5.29 5.05 5.12 3405142 5.12 down down correct
CLWT.US Euro Tech Holdings Company Limited 20201207 0 1.95 1.95 1.887 1.887 3203 1.7866 down down correct
CLXT.US Calyxt Inc 20201207 0 3.55 3.79 3.53 3.7 155700 3.7 up up correct
CMBM.US Cambium Networks Corporation 20201207 0 25.99 27.3 25.53 25.8 643700 25.8 down up incorrect
CMCO.US Columbus McKinnon Corporation 20201207 0 40.01 40.1 39.26 39.9 70561 39.699 down down correct
CMCSA.US Comcast Corporation 20201207 0 51.58 52.02 51.24 51.93 12195890 51.0119 up up correct
CMCT.US CIM Commercial Trust Corporation 20201207 0 11.5 12.35 11.46 12.16 28999 11.664 up up correct
CMCTP.US CIM Commercial Trust Corporation 20201207 0 23.81 23.81 23.81 23.81 400 22.2457
CME.US CME Group Inc 20201207 0 180.53 183.66 180.09 183.18 1210984 174.2806 up up correct
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20201207 0 14.45 14.99 14.27 14.9 558000 14.9 up up correct
CMII.US CM Life Sciences II Inc 20201207 0 0.03 0.03 0.03 0.03 0 0.03
CMLS.US Cumulus Media Inc 20201207 0 9.3 9.5 8.971 9.5 68900 9.5 up up correct
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20201207 0 0.11 0.11 0.11 0.11 0 0.11
CMMB.US Chemomab Therapeutics Ltd 20201207 0 24.8 25.4688 24.48 24.8 2088 24.8
CMPI.US Checkmate Pharmaceuticals Inc 20201207 0 12.92 14.18 12.77 14.06 12500 14.06 up up correct
CMPR.US Cimpress plc 20201207 0 89.07 91.145 86.22 90.64 81697 90.64 up up correct
CMPS.US COMPASS Pathways plc 20201207 0 51 55.98 48.7505 54.83 539475 54.83 up up correct
CMRX.US Chimerix Inc 20201207 0 4.04 4.58 3.86 4.54 3659031 4.54 up up correct
CMTL.US Comtech Telecommunications Corp 20201207 0 18.84 19.56 18.25 19.47 324832 19.1333 up up correct
CNBKA.US Century Bancorp Inc 20201207 0 75.8 77.37 74.5011 76 25204 75.4622 up up correct
CNCE.US Concert Pharmaceuticals Inc 20201207 0 11 11.35 10.85 10.96 150400 10.96 down down correct
CNDT.US Conduent Incorporated 20201207 0 4.57 4.76 4.553 4.64 1745900 4.64 up up correct
CNET.US ZW Data Action Technologies Inc 20201207 0 1.54 1.58 1.52 1.52 551246 1.52 down down correct
CNFR.US Conifer Holdings Inc 20201207 0 2.36 2.36 2.28 2.36 8900 2.36
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20201207 0 22.32 22.4 21.6 21.6 852 19.7734 down down correct
CNNB.US Cincinnati Bancorp Inc 20201207 0 10.888 11.14 10.888 11.09 10600 11.09 up down incorrect
CNOB.US ConnectOne Bancorp Inc 20201207 0 19.5 19.63 19.07 19.61 104091 19.3112 up up correct
CNRLX.US CNRLX 20201207 0 11.58 11.58 11.58 11.58 0 11.58
CNROX.US CNROX 20201207 0 10.24 10.24 10.24 10.24 0 9.1817
CNSL.US Consolidated Communications Holdings Inc 20201207 0 5.6 5.67 5.35 5.36 250729 5.36 down down correct
CNSP.US CNS Pharmaceuticals Inc 20201207 0 2.39 2.44 2.308 2.36 128800 2.36 down down correct
CNTG.US Centogene N.V 20201207 0 11.57 11.57 10.95 11.36 72800 11.36 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20201207 0 226 260 208 230 17700 230 up up correct
CNTY.US Century Casinos Inc 20201207 0 7.09 7.1017 6.54 6.78 461067 6.78 down down correct
CNXC.US Concentrix Corporation 20201207 0 101.47 116.78 99 115.14 418300 114.9838 up up correct
CNXN.US PC Connection Inc 20201207 0 46.11 46.75 45.95 46.16 56916 44.9514 up up correct
COCP.US Cocrystal Pharma Inc 20201207 0 1.737 1.737 1.6 1.7 3070492 1.7 down up incorrect
CODA.US Coda Octopus Group Inc 20201207 0 6.2 6.3586 5.9679 6.27 9524 6.27 up up correct
CODX.US Co 20201207 0 11.07 11.22 10.65 10.66 1210459 10.66 down down correct
COFS.US ChoiceOne Financial Services Inc 20201207 0 29.26 30 29 29.38 5415 28.1389 up down incorrect
COGT.US Cogent Biosciences Inc 20201207 0 13.09 13.5358 12.39 12.76 570141 12.76 down down correct
COHR.US Coherent Inc 20201207 0 137.53 137.92 134.09 137.19 160055 137.19 down down correct
COHU.US Cohu Inc 20201207 0 38.13 38.8756 36.34 38.25 601294 38.25 up up correct
COKE.US Coca 20201207 0 257 258.7516 255.01 257.15 19494 256.3759 up down incorrect
COLB.US Columbia Banking System Inc 20201207 0 34.37 35.12 34 34.9 228292 33.9316 up up correct
COLL.US Collegium Pharmaceutical Inc 20201207 0 19.53 19.9 19.23 19.52 160696 19.52 down down correct
COLM.US Columbia Sportswear Company 20201207 0 87.17 87.46 86.22 87.24 219787 86.372 up up correct
COMM.US CommScope Holding Company Inc 20201207 0 13.02 13.26 12.935 13.22 2923846 13.1199 up up correct
COMS.US COMSovereign Holding Corp 20201207 0 2.1 2.14 2.0685 2.0685 3479 6.2055 down down correct
CONE.US CyrusOne Inc 20201207 0 68.78 69.9 68.29 68.61 758357 66.6929 down down correct
CONN.US Conn's Inc 20201207 0 13.9 14.09 13.09 14.04 488445 14.04 up up correct
CONXU.US CONX Corp 20201207 0 10.15 10.2 10.13 10.15 515800 10.15
COOP.US Mr. Cooper Group Inc 20201207 0 26.78 27.2 25.81 27.08 978200 27.08 up up correct
CORE.US Core 20201207 0 30.48 30.83 29.69 30.74 146816 30.4604 up up correct
CORT.US Corcept Therapeutics Incorporated 20201207 0 23.49 23.85 23.37 23.72 660601 23.72 up up correct
COST.US Costco Wholesale Corporation 20201207 0 374.27 376.5 372.65 373.33 2652928 370.5028 down up incorrect
COUP.US Coupa Software Incorporated 20201207 0 320.01 325.8999 317.27 323.94 2144030 323.94 up up correct
COWN.US Cowen Inc 20201207 0 24.8 25.19 24.3 24.9 363413 24.6431 up up correct
COWNL.US Cowen Group Inc 20201207 0 27.35 27.4 27.25 27.34 4646 25.4512 down down correct
CPHC.US Canterbury Park Holding Corporation 20201207 0 12.68 12.68 12.31 12.31 1400 12.31 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20201207 0 3 3 2.95 2.98 21500 2.98 down down correct
CPLP.US Capital Product Partners L.P 20201207 0 7.93 7.93 7.77 7.85 56237 7.5841 down down correct
CPRDX.US CPRDX 20201207 0 10.17 10.17 10.17 10.17 0 9.6788
CPREX.US CPREX 20201207 0 10.17 10.17 10.17 10.17 0 9.6598
CPRSX.US CPRSX 20201207 0 10.17 10.17 10.17 10.17 0 9.7419
CPRT.US Copart Inc 20201207 0 112.62 115.04 112.21 114.61 1145023 114.61 up down incorrect
CPRTX.US CPRTX 20201207 0 10.16 10.16 10.16 10.16 0 9.7271
CPRX.US Catalyst Pharmaceuticals Inc 20201207 0 3.62 3.63 3.405 3.43 1984574 3.43 down down correct
CPSH.US CPS Technologies Corporation 20201207 0 2.35 2.5849 2.35 2.52 514796 2.52 up up correct
CPSI.US Computer Programs and Systems Inc 20201207 0 28.14 28.54 27.9 28.08 105700 28.08 down down correct
CPSS.US Consumer Portfolio Services Inc 20201207 0 4.01 4.21 4 4.06 74300 4.06 up down incorrect
CPTAG.US Capitala Finance Corp 20201207 0 23.8323 23.9 23.68 23.9 3214 22.5792 up up correct
CPTAL.US Capitala Finance Corp 20201207 0 23.45 23.94 23.45 23.62 4714 22.2556 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20201207 0 17.79 18.18 17.79 17.84 114400 16.3412 up up correct
CRAI.US CRA International Inc 20201207 0 49.78 50.2394 49.25 49.25 14592 48.624 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20201207 0 1.39 1.425 1.35 1.37 4110500 1.37 down down correct
CRDF.US Cardiff Oncology Inc 20201207 0 20.96 21.8689 19.77 20.37 1753791 20.37 down down correct
CRDFX.US CRDFX 20201207 0 23.84 23.84 23.84 23.84 0 22.7478
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20201207 0 23.84 23.84 23.84 23.84 0 22.3758
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20201207 0 2.5 2.52 2.43 2.46 107709 2.46 down down correct
CRDLX.US CRDLX 20201207 0 23.83 23.83 23.83 23.83 0 22.7383
CRDTX.US Griffin Inst Access Credit Fund CL A 20201207 0 23.84 23.84 23.84 23.84 0 22.7474
CREDX.US CREDX 20201207 0 10.42 10.42 10.42 10.42 0 9.9628
CREG.US China Recycling Energy Corporation 20201207 0 4.27 4.35 4.07 4.18 227205 4.18 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20201207 0 4.18 4.25 4.16 4.16 229261 4.16 down down correct
CREX.US Creative Realities Inc 20201207 0 1.05 1.2 1.04 1.09 630968 1.09 up up correct
CREXW.US Creative Realities Inc. WT EXP 110922 20201207 0 0.134 0.1448 0.13 0.1448 2171 0.1448 up up correct
CRIS.US Curis Inc 20201207 0 1.91 1.96 1.09 1.44 13484270 1.44 down up incorrect
CRMD.US CorMedix Inc 20201207 0 8.45 8.56 8.1 8.3 371021 8.3 down down correct
CRMT.US America's Car 20201207 0 108.64 111.01 107.41 109.89 26100 109.89 up up correct
CRNC.US Cerence Inc 20201207 0 92.032 93.49 85 85.23 963500 85.23 down up incorrect
CRNT.US Ceragon Networks Ltd 20201207 0 3.22 3.24 3.02 3.14 882600 3.14 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20201207 0 13.25 14.06 13.24 13.84 153600 13.84 up up correct
CRON.US Cronos Group Inc 20201207 0 8.57 8.64 8.22 8.47 4583300 8.47 down down correct
CROX.US Crocs Inc 20201207 0 63.87 64 62.4716 63.77 1233225 63.77 down down correct
CRSP.US CRISPR Therapeutics AG 20201207 0 152.19 163.556 142.5 149.72 4274400 149.72 down down correct
CRSR.US Corsair Gaming Inc 20201207 0 35.62 38.38 35.62 37.67 2589200 37.67 up up correct
CRTD.US Creatd Inc 20201207 0 3.4 3.7413 3.3456 3.46 100047 3.46 up up correct
CRTDW.US Creatd Inc 20201207 0 1.02 1.02 0.97 0.97 2000 0.97 down down correct
CRTO.US Criteo S.A 20201207 0 19.42 19.5 18.84 19.09 241242 19.09 down down correct
CRTX.US Cortexyme Inc 20201207 0 40.04 41.82 39.3 40.2 439900 40.2 up up correct
CRUS.US Cirrus Logic Inc 20201207 0 83.07 84.36 82.65 83.09 353830 83.09 up up correct
CRVL.US CorVel Corporation 20201207 0 93.19 93.8 92.05 93.24 22500 93.24 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20201207 0 4.11 4.15 4 4.1 285500 4.1 down down correct
CRWD.US CrowdStrike Holdings Inc 20201207 0 168 172.69 166.1001 170.72 5153392 170.72 up up correct
CRWS.US Crown Crafts Inc 20201207 0 7.89 8.07 7.86 8 60808 7.0836 up up correct
CSBR.US Champions Oncology Inc 20201207 0 10.72 11.32 10.51 11.17 18411 11.17 up down incorrect
CSCO.US Cisco Systems Inc 20201207 0 44.287 44.49 43.91 44.35 14086830 43.0891 up up correct
CSCW.US Color Star Technology Co. Ltd 20201207 0 0.61 0.619 0.5501 0.5749 3483941 0.5749 down up incorrect
CSGP.US CoStar Group Inc 20201207 0 900.39 900.39 877.24 883.61 119496 88.361 down up incorrect
CSGS.US CSG Systems International Inc 20201207 0 43.96 44.395 43.89 44.21 132138 43.2946 up up correct
CSII.US Cardiovascular Systems Inc 20201207 0 36.27 37.305 36.255 36.725 656138 36.725 up up correct
CSIQ.US Canadian Solar Inc 20201207 0 40.52 42.68 39.34 39.71 1857631 39.71 down down correct
CSPI.US CSP Inc 20201207 0 7.41 7.6 7.41 7.55 4500 7.55 up up correct
CSQ.US Calamos Strategic Total Return Fund 20201207 0 15.54 15.62 15.5 15.61 238148 14.5173 up up correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20201207 0 16.19 16.91 15.82 15.99 38100 15.99 down up incorrect
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20201207 0 25.12 25.13 25.02 25.12 5000 22.3907
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20201207 0 23.03 23.05 22.96 23.025 6514 21.0455 down up incorrect
CSTE.US Caesarstone Ltd 20201207 0 11.62 11.89 11.4 11.8 113738 11.5509 up up correct
CSTL.US Castle Biosciences Inc 20201207 0 53 56.04 51.7 54.19 353700 54.19 up up correct
CSTR.US Capstar Financial Holdings Inc 20201207 0 13.09 13.09 12.35 12.83 16314 12.6798 down down correct
CSWC.US Capital Southwest Corporation 20201207 0 17.83 17.83 17.35 17.35 160578 15.2378 down down correct
CSWI.US CSW Industrials Inc 20201207 0 106.43 107.5 104.435 104.74 39244 104.2512 down up incorrect
CSX.US CSX Corporation 20201207 0 91.45 92.32 91.1 92.035 4456691 30.3362 up up correct
CTAS.US Cintas Corporation 20201207 0 360.54 363.995 352.305 353.14 365801 349.9881 down down correct
CTBI.US Community Trust Bancorp Inc 20201207 0 34.95 35.835 34.95 35.63 41834 34.005 up up correct
CTG.US Computer Task Group Incorporated 20201207 0 6.9 6.9899 6.64 6.76 36399 6.76 down down correct
CTHR.US Charles & Colvard Ltd 20201207 0 1.22 1.25 1.18 1.21 191300 1.21 down down correct
CTIB.US Yunhong CTI Ltd 20201207 0 2.12 2.14 2.02 2.06 433453 2.06 down up incorrect
CTIC.US CTI BioPharma Corp 20201207 0 3.48 3.49 3.3 3.39 671896 3.39 down up incorrect
CTLP.US Cantaloupe Inc 20201207 0 9.44 10.505 9.43 9.95 535098 9.95 up up correct
CTMX.US CytomX Therapeutics Inc 20201207 0 7.4 7.51 7.26 7.27 380400 7.27 down down correct
CTRE.US CareTrust REIT Inc 20201207 0 20.51 20.9 20.51 20.77 726042 19.8197 up down incorrect
CTRM.US Castor Maritime Inc 20201207 0 0.1759 0.192 0.1664 0.1763 2648702 1.763 up up correct
CTRN.US Citi Trends Inc 20201207 0 37.23 39 36.7333 38.93 193626 38.93 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20201207 0 79.95 80.74 79.7 80.53 2419691 79.5178 up up correct
CTSO.US Cytosorbents Corporation 20201207 0 8.23 8.418 8.02 8.04 190688 8.04 down down correct
CTXR.US Citius Pharmaceuticals Inc 20201207 0 1.15 1.17 1.13 1.15 552800 1.15
CTXRW.US Citius Pharmaceuticals Inc. Warrant 20201207 0 0.1891 0.3346 0.1711 0.1711 9558 0.1711 down down correct
CTXS.US Citrix Systems Inc 20201207 0 130.56 131.57 129.82 131.37 1081342 129.5297 up up correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20201207 0 5.108 5.2217 5.0863 5.139 20960 4.2007 up up correct
CUE.US Cue Biopharma Inc 20201207 0 13.58 14.25 13.42 13.6 230900 13.6 up up correct
CUEN.US Cuentas Inc 20201207 0 3.49 3.5 3.4 3.49 4428 8.725
CURI.US CuriosityStream Inc 20201207 0 9.18 9.24 8.78 8.84 109700 8.84 down down correct
CURIW.US CuriosityStream Inc 20201207 0 1.05 1.05 0.9501 0.96 43970 0.96 down down correct
CUTR.US Cutera Inc 20201207 0 24.7 24.7 22.59 22.8 189014 22.8 down up incorrect
CVAC.US CureVac N.V 20201207 0 108.931 118.32 108.46 114.33 881000 114.33 up up correct
CVBF.US CVB Financial Corp 20201207 0 19.5 19.78 19.38 19.69 254368 19.0173 up down incorrect
CVCO.US Cavco Industries Inc 20201207 0 183.5 189.85 179.71 189.3 27300 189.3 up down incorrect
CVCY.US Central Valley Community Bancorp 20201207 0 16.11 16.11 15.7 15.85 29685 15.4759 down down correct
CVET.US Covetrus Inc 20201207 0 26.37 28.67 26.36 28.06 733900 28.06 up up correct
CVGI.US Commercial Vehicle Group Inc 20201207 0 7.8 8.28 7.5995 8.22 333854 8.22 up up correct
CVGW.US Calavo Growers Inc 20201207 0 71.32 72.32 70.63 71.38 52608 69.4237 up up correct
CVLG.US Covenant Logistics Group Inc 20201207 0 17.56 17.56 16.93 17.34 56000 17.34 down down correct
CVLT.US Commvault Systems Inc 20201207 0 49.06 49.78 49.03 49.62 176764 49.62 up up correct
CVLY.US Codorus Valley Bancorp Inc 20201207 0 16.75 16.93 16.75 16.84 13394 16.3835 up up correct
CVV.US CVD Equipment Corporation 20201207 0 4.7 4.7 4.4 4.53 28800 4.53 down up incorrect
CWBC.US Community West Bancshares 20201207 0 8.97 9.0699 8.97 9.0699 684 8.8658 up up correct
CWBR.US CohBar Inc 20201207 0 1.17 1.19 1.12 1.17 346700 1.17
CWCO.US Consolidated Water Co. Ltd 20201207 0 11.45 11.49 11.3 11.39 60537 11.0769 down down correct
CWST.US Casella Waste Systems Inc 20201207 0 58.77 60.09 58.77 59.5 241173 59.5 up down incorrect
CXDC.US China XD Plastics Company Limited 20201207 0 1.19 1.19 1.18 1.185 58333 1.185 down down correct
CXDO.US Crexendo Inc 20201207 0 6.79 7.478 6.7 7.37 83700 7.37 up down incorrect
CYAD.US Celyad Oncology SA 20201207 0 8.3 8.41 8.17 8.2 29800 8.2 down down correct
CYAN.US Cyanotech Corporation 20201207 0 3.09 3.09 2.93 3.03 20000 3.03 down down correct
CYBE.US CyberOptics Corporation 20201207 0 28.61 28.7 27.35 27.82 65365 27.82 down down correct
CYBR.US CyberArk Software Ltd 20201207 0 114 114.5 111.87 111.88 452712 111.88 down down correct
CYCC.US Cyclacel Pharmaceuticals Inc 20201207 0 4.24 4.35 4.0983 4.22 118070 4.22 down down correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20201207 0 6 6 6 6 201 5.6076
CYCN.US Cyclerion Therapeutics Inc 20201207 0 3.2 3.3 3.07 3.1 243900 3.1 down down correct
CYPS.US Cyclo3pss Corporation 20201207 0 0.0034 0.0038 0.003 0.0038 247600 0.0038 up down incorrect
CYRN.US Cyren Ltd 20201207 0 0.95 1.04 0.95 0.99 232100 0.99 up up correct
CYRX.US Cryoport Inc 20201207 0 49.67 51.08 49.14 50.48 437607 50.48 up up correct
CYTH.US Cyclo Therapeutics Inc 20201207 0 0.065 0.065 0.055 0.063 4064 6.3 down down correct
CYTK.US Cytokinetics Incorporated 20201207 0 17.13 17.49 16.18 16.31 654569 16.31 down down correct
CYTO.US Auris Medical Holding Ltd 20201207 0 3 3.0337 2.65 2.76 3108740 2.76 down down correct
CYXT.US Cyxtera Technologies Inc 20201207 0 10.15 10.2799 10.08 10.1 140307 10.1 down down correct
CYXTW.US Cyxtera Technologies Equity Warrant 20201207 0 1.69 1.82 1.6602 1.7395 27074 1.7395 up up correct
CZNC.US Citizens & Northern Corporation 20201207 0 19.02 19.37 18.75 19.24 23779 18.3571 up up correct
CZR.US Caesars Entertainment Inc 20201207 0 73.8 74.95 73.31 74.86 1825884 74.86 up up correct
CZWI.US Citizens Community Bancorp Inc 20201207 0 9.9125 10.2 9.9125 10.18 135366 9.9685 up down incorrect
DADA.US Dada Nexus Limited 20201207 0 43.6 43.75 41.6 42.83 4793800 42.83 down up incorrect
DAKT.US Daktronics Inc 20201207 0 4.66 4.68 4.51 4.55 144480 4.55 down down correct
DALN.US DallasNews Corporation Series A Common Stock 20201207 0 1.55 1.55 1.49 1.53 11523 5.728 down up incorrect
DARE.US Daré Bioscience Inc 20201207 0 1.41 1.45 1.2 1.33 5864526 1.33 down down correct
DBDR.US Roman DBDR Tech Acquisition Corp 20201207 0 10.05 10.05 9.96 10 327600 10 down down correct
DBDRU.US Roman DBDR Tech Acquisition Corp 20201207 0 10.35 10.35 10.298 10.32 18700 10.32 down down correct
DBDRW.US Roman DBDR Tech Acquisition Corp 20201207 0 0.9 0.9 0.8 0.85 57003 0.85 down down correct
DBVT.US DBV Technologies S.A 20201207 0 2.73 2.95 2.69 2.9 1149788 2.9 up up correct
DBX.US Dropbox Inc 20201207 0 20.483 20.74 20.405 20.5 6187500 20.5 up down incorrect
DCBO.US Docebo Inc 20201207 0 50 52.9 47.11 47.11 99900 47.11 down down correct
DCOM.US Dime Community Bancshares Inc 20201207 0 16.17 16.44 15.36 16.14 168378 15.6524 down down correct
DCOMP.US Dime Community Bancshares Inc 20201207 0 24.9 24.99 24.83 24.84 10300 23.5447 down down correct
DCPH.US Deciphera Pharmaceuticals Inc 20201207 0 56 57.01 54.94 55.86 360300 55.86 down up incorrect
DCT.US Duck Creek Technologies Inc 20201207 0 41.59 41.97 38.235 38.9 526381 38.9 down down correct
DCTH.US Delcath Systems Inc 20201207 0 15.92 15.92 15.1 15.32 96733 15.32 down down correct
DDOG.US Datadog Inc 20201207 0 101.9 102.64 98.23 99.16 2605900 99.16 down down correct
DENN.US Denny's Corporation 20201207 0 13.25 13.3 12.64 12.74 1307110 12.74 down down correct
DFFN.US Diffusion Pharmaceuticals Inc 20201207 0 0.81 0.8298 0.755 0.773 1199962 0.773 down down correct
DFPH.US DFP Healthcare Acquisitions Corp 20201207 0 10.39 10.46 10.371 10.46 49500 10.46 up down incorrect
DFPHU.US DFP Healthcare Acquisitions Corp 20201207 0 10.5 10.5 10.5 10.5 0 10.5
DFPHW.US DFP Healthcare Acquisitions Corp 20201207 0 2.64 2.64 1.7499 1.8 11892 1.8 down down correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20201207 0 0.355 0.38 0.35 0.38 70300 0.38 up down incorrect
DGICA.US Donegal Group Inc 20201207 0 14.32 14.41 14.11 14.19 41086 13.5934 down down correct
DGII.US Digi International Inc 20201207 0 17.5 17.66 17.14 17.39 206731 17.39 down down correct
DGLY.US Digital Ally Inc 20201207 0 2.37 2.44 2.28 2.42 1809146 2.42 up up correct
DGNS.US Dragoneer Growth Opportunities Corp. II 20201207 0 11.34 11.79 11.245 11.4 120100 11.4 up up correct
DHC.US Diversified Healthcare Trust 20201207 0 4.72 4.75 4.575 4.6 1253968 4.5675 down up incorrect
DHCNI.US DHCNI 20201207 0 23.3 23.94 23.25 23.89 34800 22.516 up up correct
DHCNL.US Diversified Healthcare Trust 20201207 0 23.8 24.18 23.8 24.04 26728 24.04 up up correct
DHIL.US Diamond Hill Investment Group Inc 20201207 0 151.03 151.03 148.75 149.35 14397 146.8172 down down correct
DIOD.US Diodes Incorporated 20201207 0 72.29 73.22 69.98 71.57 460444 71.57 down down correct
DISCA.US Discovery Inc 20201207 0 28.29 28.81 28.04 28.8 7088349 28.8 up up correct
DISCB.US Discovery Inc 20201207 0 30.67 32 30.67 32 1895 32 up up correct
DISCK.US Discovery Inc 20201207 0 25.09 25.43 24.86 25.42 2679792 25.42 up up correct
DISH.US DISH Network Corporation 20201207 0 35.6057 36.88 35.32 36.7 2111275 36.7 up up correct
DJCO.US Daily Journal Corporation 20201207 0 269.9 277 269.9 270.3 12000 270.3 up up correct
DKNG.US DraftKings Inc 20201207 0 49.41 50.58 47.63 47.93 15649000 47.93 down down correct
DLHC.US DLH Holdings Corp 20201207 0 10.01 10.9 9.3 10.3 101200 10.3 up up correct
DLPN.US Dolphin Entertainment Inc 20201207 0 3.6 4.05 3.51 3.98 508700 3.98 up up correct
DLTH.US Duluth Holdings Inc 20201207 0 11.95 12.44 11.31 11.55 705000 11.55 down down correct
DLTR.US Dollar Tree Inc 20201207 0 112.33 112.65 111.2 111.95 2024643 111.95 down down correct
DMAC.US DiaMedica Therapeutics Inc 20201207 0 5.75 5.99 5.72 5.79 196843 5.79 up up correct
DMLP.US Dorchester Minerals L.P 20201207 0 11.75 11.84 11.27 11.28 72552 10.2857 down down correct
DMRC.US Digimarc Corporation 20201207 0 51.32 55.8 51.15 51.84 224166 51.84 up up correct
DMTK.US DermTech Inc 20201207 0 12.1 12.17 11.88 11.98 135500 11.98 down up incorrect
DNLI.US Denali Therapeutics Inc 20201207 0 73.96 77.9 71.86 72.03 779400 72.03 down down correct
DOCU.US DocuSign Inc 20201207 0 241 241.81 232.27 232.52 6155000 232.52 down down correct
DOGZ.US Dogness (International) Corporation 20201207 0 2.06 2.09 2 2 96700 2 down down correct
DOMO.US Domo Inc 20201207 0 44.16 47.79 44.16 45.39 1051900 45.39 up down incorrect
DOOO.US BRP Inc 20201207 0 62.17 62.9 61.44 62.6 41976 62.2915 up down incorrect
DORM.US Dorman Products Inc 20201207 0 94.98 96.45 93.4 96.27 93553 96.27 up up correct
DOX.US Amdocs Limited 20201207 0 67.25 67.25 66.04 66.79 1132559 65.5679 down down correct
DOYU.US DouYu International Holdings Limited 20201207 0 11.92 12.11 11.74 11.98 4317600 11.98 up up correct
DPRO.US Draganfly Inc. Common Shares 20201207 0 1.775 1.7881 1.75 1.7725 44078 1.7725 down down correct
DRIO.US DarioHealth Corp 20201207 0 12 12.26 11.46 11.51 51200 11.51 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20201207 0 50 50 50 50 0 50
DRNA.US Dicerna Pharmaceuticals Inc 20201207 0 24.3 25.13 24.21 24.45 542690 24.45 up down incorrect
DRRX.US DURECT Corporation 20201207 0 1.92 2.03 1.86 1.93 2154200 1.93 up up correct
DRTT.US DIRTT Environmental Solutions Ltd 20201207 0 2.34 2.39 2.14 2.16 122700 2.16 down down correct
DSAC.US Duddell Street Acquisition Corp 20201207 0 9.7365 9.9224 9.7365 9.9224 390 9.9224 up up correct
DSACU.US Duddell Street Acquisition Corp 20201207 0 10 10.05 10 10.02 14200 10.02 up down incorrect
DSACW.US Duddell Street Acquisition Corp 20201207 0 1 1 0.9959 0.9959 215 0.9959 down down correct
DSGX.US The Descartes Systems Group Inc 20201207 0 57.85 57.85 55.84 56.5 162416 56.5 down down correct
DSKE.US Daseke Inc 20201207 0 6.93 7.01 6.79 6.94 536500 6.94 up up correct
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20201207 0 0.3 0.3116 0.28 0.3116 28209 0.3116 up up correct
DSPG.US DSP Group Inc 20201207 0 17.3 17.4 17.03 17.2 101628 17.2 down down correct
DSWL.US Deswell Industries Inc 20201207 0 2.93 2.93 2.88 2.88 2710 2.7583 down down correct
DTEA.US DAVIDsTEA Inc 20201207 0 1.84 1.891 1.73 1.86 135600 1.86 up up correct
DTIL.US Precision BioSciences Inc 20201207 0 8.49 8.58 7.35 7.56 3195800 7.56 down down correct
DTSS.US Datasea Inc 20201207 0 2.3342 2.3342 2.18 2.23 40269 2.23 down down correct
DTST.US Data Storage Corporation 20201207 0 0.1325 0.145 0.1325 0.1325 1400 0.1325
DUO.US Fangdd Network Group Ltd 20201207 0 9.14 10.49 8.4 9.41 1303309 9.41 up up correct
DUOT.US Duos Technologies Group Inc 20201207 0 4.45 4.4862 4.4 4.425 5594 4.425 down down correct
DVAX.US Dynavax Technologies Corporation 20201207 0 5.1 5.1 4.7 4.75 3380716 4.75 down down correct
DVCR.US Diversicare Healthcare Services Inc 20201207 0 3.5 3.5 3.5 3.5 0 3.5
DWSN.US Dawson Geophysical Company 20201207 0 2.17 2.2 2.08 2.17 65400 2.17
DXCM.US DexCom Inc 20201207 0 350.74 353.827 335.935 337.4 881658 337.4 down up incorrect
DXLG.US Destination XL Group Inc. Common Stock 20201207 0 0.36 0.3661 0.3333 0.3376 1642068 0.3376 down up incorrect
DXPE.US DXP Enterprises Inc 20201207 0 23.9 23.9 22.85 23.12 41500 23.12 down down correct
DXYN.US The Dixie Group Inc 20201207 0 2.59 2.65 2.41 2.45 153300 2.45 down down correct
DYAI.US Dyadic International Inc 20201207 0 5.96 6.225 5.88 6.17 51676 6.17 up up correct
DYN.US Dyne Therapeutics Inc 20201207 0 21.17 21.7 20.07 20.71 167150 20.71 down up incorrect
DYNT.US Dynatronics Corporation 20201207 0 0.78 0.78 0.75 0.75 100300 0.75 down down correct
DZSI.US DZS Inc 20201207 0 14.73 15.19 14.4 14.78 77900 14.78 up up correct
EA.US Electronic Arts Inc 20201207 0 129.19 130.98 128.88 130.84 2671429 130.193 up up correct
EAR.US Eargo Inc 20201207 0 48.75 50.81 47.73 47.96 273800 47.96 down down correct
EAST.US Eastside Distilling Inc 20201207 0 1.46 1.5 1.44 1.45 79600 1.45 down down correct
EBAY.US eBay Inc 20201207 0 50.91 51.01 49.91 50.03 5132246 49.4791 down down correct
EBAYL.US eBay Inc. NT 56 20201207 0 25.96 25.97 25.91 25.95 43310 25.5769 down up incorrect
EBC.US Eastern Bankshares Inc 20201207 0 15.57 15.65 15.38 15.58 1618700 15.3452 up up correct
EBIX.US Ebix Inc 20201207 0 34.83 34.87 33.47 34.28 229337 33.9144 down down correct
EBMT.US Eagle Bancorp Montana Inc 20201207 0 21.85 22.23 21.82 22.045 15223 21.6065 up up correct
EBON.US Ebang International Holdings Inc 20201207 0 4.45 4.474 4.15 4.17 1176000 4.17 down down correct
EBSB.US Meridian Bancorp Inc 20201207 0 14.54 14.64 14.27 14.57 134779 14.2735 up up correct
EBTC.US Enterprise Bancorp Inc 20201207 0 26.48 26.48 26.11 26.11 2582 25.5446 down down correct
ECHO.US Echo Global Logistics Inc 20201207 0 29.5 29.5 28.9 29.16 78869 29.16 down down correct
ECOL.US US Ecology Inc 20201207 0 35.06 35.06 34.59 34.78 63017 34.78 down up incorrect
ECOLW.US US Ecology Inc 20201207 0 4.97 6.18 4.97 6.18 23075 6.18 up up correct
ECOR.US electroCore Inc 20201207 0 1.52 1.55 1.48 1.49 360798 1.49 down down correct
ECPG.US Encore Capital Group Inc 20201207 0 37.58 38.2 37.05 37.88 452792 37.88 up down incorrect
EDAP.US EDAP TMS S.A 20201207 0 4.2 4.27 4.13 4.25 45140 4.25 up down incorrect
EDIT.US Editas Medicine Inc 20201207 0 35.242 41.5 34.92 39.05 3500300 39.05 up up correct
EDRY.US EuroDry Ltd 20201207 0 6.13 6.13 5.42 5.48 101700 5.48 down down correct
EDSA.US Edesa Biotech Inc 20201207 0 5 5.12 4.75 4.75 65700 4.75 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20201207 0 3.069 3.16 3.02 3.04 14200 3.04 down down correct
EDUC.US Educational Development Corporation 20201207 0 16.01 16.39 15.74 16.03 32389 15.4881 up down incorrect
EEFT.US Euronet Worldwide Inc 20201207 0 134.72 136.4 133.11 134.12 445956 134.12 down down correct
EFOI.US Energy Focus Inc 20201207 0 4.8 4.83 4.4 4.48 135872 4.48 down down correct
EFSC.US Enterprise Financial Services Corp 20201207 0 34.79 35 34.23 34.97 81666 34.2418 up up correct
EGAN.US eGain Corporation 20201207 0 11.7 11.96 11.41 11.63 633244 11.63 down down correct
EGBN.US Eagle Bancorp Inc 20201207 0 39.89 39.9 38.9001 39.67 110478 38.778 down down correct
EGLE.US Eagle Bulk Shipping Inc 20201207 0 19.67 19.72 18.475 19.18 38315 18.2203 down up incorrect
EGLX.US Enthusiast Gaming Holdings Inc 20201207 0 2.4 2.46 2.26 2.44 178816 2.44 up up correct
EGRX.US Eagle Pharmaceuticals Inc 20201207 0 47.36 47.8499 46.06 46.77 70711 46.77 down down correct
EH.US EHang Holdings Limited 20201207 0 14.03 18.69 13.89 18.14 2498100 18.14 up up correct
EHTH.US eHealth Inc 20201207 0 77.28 77.65 74.31 74.76 452487 74.76 down down correct
EIGR.US Eiger BioPharmaceuticals Inc 20201207 0 9.2 9.21 8.66 8.79 533000 8.79 down down correct
EIOAX.US EIOAX 20201207 0 9.5 9.5 9.5 9.5 0 9.3123
EIOMX.US EIOMX 20201207 0 9.42 9.42 9.42 9.42 0 9.1879
EKSO.US Ekso Bionics Holdings Inc 20201207 0 5.55 5.62 5.4 5.43 58043 5.43 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20201207 0 22.79 22.79 21.07 21.3 13358 21.3 down down correct
ELMS.US Forum Merger III Corp 20201207 0 11.51 12.19 11.32 11.7 1010609 11.7 up up correct
ELMSW.US Electric Last Mile Solutions Inc 20201207 0 12.24 12.879 12.24 12.85 14800 12.85 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20201207 0 2.89 2.935 2.8 2.9 31539 2.9 up down incorrect
ELSE.US Electro 20201207 0 4.21 4.4 4.16 4.305 44159 4.305 up up correct
ELTK.US Eltek Ltd 20201207 0 4.8075 4.99 4.71 4.89 49074 4.89 up down incorrect
ELYS.US Elys Game Technology Corp 20201207 0 3.48 3.48 3.055 3.4 1336700 3.4 down down correct
EMKR.US EMCORE Corporation 20201207 0 4.6 4.6047 4.43 4.52 138475 4.52 down down correct
EML.US The Eastern Company 20201207 0 22.45 24.29 21.86 23.03 24925 22.667 up up correct
ENDP.US Endo International plc 20201207 0 5.35 5.38 5.2 5.25 2253797 5.25 down down correct
ENG.US ENGlobal Corporation 20201207 0 1.86 2.45 1.81 2.27 6210300 2.27 up down incorrect
ENLV.US Enlivex Therapeutics Ltd 20201207 0 10.8 10.94 10.02 10.04 332996 10.04 down down correct
ENOB.US Enochian Biosciences Inc 20201207 0 2.81 2.95 2.81 2.91 65060 2.91 up up correct
ENPH.US Enphase Energy Inc 20201207 0 130.29 133.2 127.22 129.32 1308648 129.32 down up incorrect
ENSC.US Ensysce Biosciences Inc. Common Stock 20201207 0 10.99 11.2364 10.8395 10.8395 2632 10.8395 down down correct
ENSG.US The Ensign Group Inc 20201207 0 72.43 73.98 70.53 73.87 210622 73.6795 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20201207 0 42.45 42.87 41.7 42.62 140972 42.62 up up correct
ENTG.US Entegris Inc 20201207 0 96.42 98.055 95.57 97.67 641807 97.4073 up down incorrect
ENTX.US Entera Bio Ltd 20201207 0 1.14 1.16 1.07 1.11 214600 1.11 down down correct
ENTXW.US Entera Bio Ltd. WT EXP 062723 20201207 0 0.1596 0.16 0.1101 0.1101 3721 0.1101 down down correct
ENVB.US Enveric Biosciences Inc 20201207 0 1.55 1.66 1.54 1.6 111393 6.4 up up correct
EOLS.US Evolus Inc 20201207 0 3.81 3.82 3.66 3.7 229200 3.7 down up incorrect
EOSE.US Eos Energy Enterprises Inc 20201207 0 14.98 15.55 14.7 15.35 1132500 15.35 up up correct
EOSEW.US Eos Energy Enterprises Inc 20201207 0 3.76 4.1 3.6 3.96 455700 3.96 up up correct
EPAY.US Bottomline Technologies (de) Inc 20201207 0 49.48 50.13 49.02 49.44 291480 49.44 down up incorrect
EPIX.US ESSA Pharma Inc 20201207 0 6.8 7.09 6.78 6.89 47500 6.89 up down incorrect
EPSN.US Epsilon Energy Ltd 20201207 0 3.31 3.43 3.31 3.33 6474 3.33 up down incorrect
EPZM.US Epizyme Inc 20201207 0 13.2 13.31 12.13 12.2 1406986 12.2 down down correct
EQ.US Equillium Inc 20201207 0 4.9 4.92 4.64 4.72 339790 4.72 down down correct
EQBK.US Equity Bancshares Inc 20201207 0 21.38 21.76 20.88 21.46 31410 21.41 up up correct
EQIX.US Equinix Inc. (REIT) 20201207 0 714.96 717.76 694.38 697.55 681987 686.87 down down correct
EQOS.US Diginex Limited 20201207 0 7.9 8.038 6.82 6.98 116000 6.98 down down correct
ERES.US East Resources Acquisition Company 20201207 0 9.94 9.96 9.85 9.92 27800 9.92 down down correct
ERESU.US East Resources Acquisition Company 20201207 0 10.28 10.345 10.226 10.32 55100 10.32 up up correct
ERESW.US East Resources Acquisition Company 20201207 0 0.87 1 0.85 1 99711 1 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20201207 0 12.4 12.52 12.385 12.47 3992214 12.2309 up down incorrect
ERIE.US Erie Indemnity Company 20201207 0 222.58 226.33 220.32 221.14 104725 215.0304 down down correct
ERII.US Energy Recovery Inc 20201207 0 11.32 11.45 11.19 11.35 192777 11.35 up up correct
ERYP.US ERYTECH Pharma S.A 20201207 0 10.22 10.9833 9.6701 10.07 29437 10.07 down down correct
ESBK.US Elmira Savings Bank 20201207 0 11.75 11.75 11.45 11.68 7932 11.2503 down up incorrect
ESCA.US Escalade Incorporated 20201207 0 20.11 20.24 19.8846 20.04 31927 19.5214 down down correct
ESEA.US Euroseas Ltd 20201207 0 5.4 5.43 4.65 4.87 175300 4.87 down down correct
ESGR.US Enstar Group Limited 20201207 0 197 197 192.99 195.32 45500 195.32 down down correct
ESGRO.US Enstar Group Limited 20201207 0 27.3 27.48 27.25 27.47 5618 25.7619 up down incorrect
ESGRP.US Enstar Group Limited 20201207 0 28.54 28.54 28.34 28.5 25150 26.8311 down up incorrect
ESLT.US Elbit Systems Ltd 20201207 0 121.4 121.99 120.01 121.07 25856 119.1721 down down correct
ESPR.US Esperion Therapeutics Inc 20201207 0 30.17 30.3 28.45 28.56 469153 28.56 down down correct
ESQ.US Esquire Financial Holdings Inc 20201207 0 18.37 18.56 17.6 17.9 41400 17.9 down down correct
ESSA.US ESSA Bancorp Inc 20201207 0 15.83 15.89 15.75 15.81 11932 15.2558 down down correct
ESSC.US East Stone Acquisition Corporation 20201207 0 9.99 10.06 9.95 10.02 34600 10.02 up up correct
ESSCR.US East Stone Acquisition Corporation 20201207 0 0.3 0.309 0.29 0.309 121630 0.309 up up correct
ESSCU.US East Stone Acquisition Corporation 20201207 0 10.49 10.53 10.49 10.53 3500 10.53 up up correct
ESSCW.US East Stone Acquisition Corporation 20201207 0 0.33 0.49 0.315 0.45 1520928 0.45 up up correct
ESTA.US Establishment Labs Holdings Inc 20201207 0 28.59 30.76 28.59 30.05 112900 30.05 up up correct
ESXB.US Community Bankers Trust Corporation 20201207 0 6.98 7.0167 6.85 6.98 66048 6.7975
ET.US PE 20201207 0 23.18 23.18 22.75 22.91 80984 22.007 down down correct
ETAC.US E.Merge Technology Acquisition Corp 20201207 0 9.99 10.03 9.85 9.861 61400 9.861 down down correct
ETACU.US E.Merge Technology Acquisition Corp 20201207 0 10.353 10.353 10.25 10.28 11200 10.28 down down correct
ETACW.US E.Merge Technology Acquisition Corp 20201207 0 1.12 1.15 1.02 1.1 226917 1.1 down down correct
ETNB.US 89bio Inc 20201207 0 26.9 27.05 26.2 26.72 87900 26.72 down down correct
ETON.US Eton Pharmaceuticals Inc 20201207 0 8.15 8.38 8.08 8.36 117300 8.36 up up correct
ETSY.US Etsy Inc 20201207 0 155.5983 158.8799 153.61 156.93 1942480 156.93 up up correct
ETTX.US Entasis Therapeutics Holdings Inc 20201207 0 1.76 1.78 1.72 1.74 762261 1.74 down down correct
EUCRU.US Eucrates Biomedical Acquisition Corp 20201207 0 10.13 10.2 10.13 10.2 18200 10.2 up up correct
EVBG.US Everbridge Inc 20201207 0 128.95 132 128.38 131.03 254900 131.03 up up correct
EVER.US EverQuote Inc 20201207 0 35.29 35.915 32.91 33.23 668200 33.23 down down correct
EVFM.US Evofem Biosciences Inc 20201207 0 2.22 2.265 2.18 2.21 2311162 2.21 down down correct
EVGN.US Evogene Ltd 20201207 0 3.85 4.24 3.8 3.86 1511100 3.86 up down incorrect
EVGO.US EVgo Inc. Class A Common Stock 20201207 0 10.36 10.45 9.99 10.31 131700 10.31 down down correct
EVGOW.US EVgo Equity Warrants 20201207 0 1.47 1.69 1.41 1.67 76066 1.67 up up correct
EVK.US Ever 20201207 0 3.59 3.88 3.29 3.68 1150711 3.68 up up correct
EVLO.US Evelo Biosciences Inc 20201207 0 5.22 5.22 4.98 5.12 63000 5.12 down down correct
EVLV.US Newhold Investment Corp 20201207 0 10 10.04 9.9883 10.01 170518 10.01 up up correct
EVOK.US Evoke Pharma Inc 20201207 0 3.08 3.14 3.031 3.13 112000 3.13 up up correct
EVOL.US Evolving Systems Inc 20201207 0 1.89 2.19 1.89 2.09 306100 2.09 up up correct
EVOP.US EVO Payments Inc 20201207 0 25.95 26.05 25.535 25.83 212900 25.83 down down correct
EWBC.US East West Bancorp Inc 20201207 0 46.62 46.86 45.985 46.68 609859 45.8447 up down incorrect
EXAS.US Exact Sciences Corporation 20201207 0 133.19 139.26 132.2143 134.85 2566361 134.85 up up correct
EXC.US Exelon Corporation 20201207 0 40.7 41.445 40.66 41.195 3235857 39.8341 up up correct
EXEL.US Exelixis Inc 20201207 0 18.88 19.43 18.79 18.85 1522900 18.85 down down correct
EXLS.US ExlService Holdings Inc 20201207 0 84.14 84.95 83.875 84.13 99013 84.13 down down correct
EXPD.US Expeditors International of Washington Inc 20201207 0 90.07 90.39 89.29 89.75 842870 88.925 down down correct
EXPE.US Expedia Group Inc 20201207 0 128.51 128.78 124.62 126.52 1767393 126.52 down down correct
EXPI.US eXp World Holdings Inc 20201207 0 57.06 59.8495 57.06 59.08 592892 29.4898 up up correct
EXPO.US Exponent Inc 20201207 0 82.96 83.79 82.76 83.68 204878 83.0314 up up correct
EXTR.US Extreme Networks Inc 20201207 0 6.21 6.28 6.07 6.19 461000 6.19 down down correct
EYE.US National Vision Holdings Inc 20201207 0 42.47 43.43 42.12 43.22 423100 43.22 up down incorrect
EYEG.US EyeGate Pharmaceuticals Inc 20201207 0 3.76 3.89 3.76 3.87 11236 3.87 up up correct
EYEN.US Eyenovia Inc 20201207 0 3.9 4.06 3.889 4.05 333200 4.05 up down incorrect
EYES.US Second Sight Medical Products Inc 20201207 0 1.823 1.84 1.43 1.52 3293210 1.52 down up incorrect
EYESW.US Second Sight Medical Products Inc. Warrants 20201207 0 0.115 0.17 0.08 0.1589 127905 0.1589 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20201207 0 5.1 5.3 4.7 4.9 202100 4.9 down down correct
EZPW.US EZCORP Inc 20201207 0 5.38 5.41 5.21 5.38 189757 5.38
FAMI.US Farmmi Inc 20201207 0 0.98 1.07 0.97 1.07 1537000 1.07 up down incorrect
FANG.US Diamondback Energy Inc 20201207 0 46.39 47.15 45.14 45.64 3446868 44.7013 down down correct
FANH.US Fanhua Inc 20201207 0 14.25 14.35 14.01 14.1 65487 12.9924 down down correct
FARM.US Farmer Bros. Co 20201207 0 4.46 4.4681 4.3 4.32 100433 4.32 down up incorrect
FARO.US FARO Technologies Inc 20201207 0 66.91 67.49 66.47 67.08 75549 67.08 up up correct
FAST.US Fastenal Company 20201207 0 48 48.995 47.72 48.68 3332553 47.6388 up up correct
FAT.US FAT Brands Inc 20201207 0 5.89 6.3 5.89 6.3 21167 6.0122 up up correct
FATBP.US FAT Brands Inc 20201207 0 19.02 19.06 18 18 2100 16.1558 down down correct
FATBW.US FAT Brands Inc 20201207 0 2.25 2.47 2.25 2.47 768 2.47 up down incorrect
FATE.US Fate Therapeutics Inc 20201207 0 68.483 89.92 68.165 83.77 6427817 83.77 up up correct
FB.US Meta Platforms Inc. 20201207 0 279.19 288.49 278.2 285.58 13007670 285.58 up up correct
FBIO.US Fortress Biotech Inc 20201207 0 2.8 2.86 2.6 2.61 806300 2.61 down up incorrect
FBIOP.US Fortress Biotech Inc 20201207 0 18.9 19.0685 18.645 18.82 10348 16.9375 down down correct
FBIZ.US First Business Financial Services Inc 20201207 0 19.24 19.85 19.24 19.85 5800 19.3154 up up correct
FBMS.US The First Bancshares Inc 20201207 0 29.39 29.855 29 29.46 50847 29.018 up up correct
FBNC.US First Bancorp 20201207 0 33.15 33.77 32.72 33.4 202355 32.7538 up up correct
FBRX.US Forte Biosciences Inc 20201207 0 35.43 37.06 35 35.01 40981 35.01 down down correct
FCAP.US First Capital Inc 20201207 0 63.4 65.35 63.4 64.55 3403 62.8539 up up correct
FCBC.US First Community Bankshares Inc 20201207 0 22.18 22.4 21.8525 22.15 16594 21.3701 down down correct
FCCO.US First Community Corporation 20201207 0 17.11 18.11 17.01 17.38 7521 16.9424 up up correct
FCCY.US 1st Constitution Bancorp 20201207 0 17.05 17.585 16.89 17.1 11015 16.7778 up up correct
FCEL.US FuelCell Energy Inc 20201207 0 8.405 8.46 7.76 7.83 49487594 7.83 down down correct
FCFS.US FirstCash Inc 20201207 0 68.29 68.62 67.21 68.17 126250 67.1228 down down correct
FCNCA.US First Citizens BancShares Inc 20201207 0 602.73 612.67 598.55 609 83144 607.1386 up up correct
FCNCP.US First Citizens BancShares Inc 20201207 0 26.37 26.39 26.17 26.33 23000 25.0355 down down correct
FCRD.US First Eagle Alternative Capital BDC Inc 20201207 0 4.05 4.05 3.85 3.85 90500 3.4224 down down correct
FCREX.US FCREX 20201207 0 13.11 13.11 13.11 13.11 0 12.2611
FCRIX.US FCRIX 20201207 0 13.15 13.15 13.15 13.15 0 12.2596
FCRUX.US FCRUX 20201207 0 13.08 13.08 13.08 13.08 0 13.08
FDBC.US Fidelity D & D Bancorp Inc 20201207 0 58.8 58.8 58.04 58.04 1840 56.7177 down up incorrect
FDUS.US Fidus Investment Corporation 20201207 0 13.48 13.5398 12.89 12.98 228588 11.8294 down down correct
FDUSG.US FDUSG 20201207 0 25.15 25.15 25.15 25.15 500 23.8522
FDUSZ.US Fidus Investment Corporation 20201207 0 25.288 25.3 25.1 25.147 1900 23.7204 down down correct
FECAX.US FECAX 20201207 0 25.15 25.15 25.15 25.15 0 23.4547
FEIM.US Frequency Electronics Inc 20201207 0 10.18 10.18 10.11 10.11 700 10.11 down down correct
FELE.US Franklin Electric Co. Inc 20201207 0 69.96 70.16 68.7 69.94 123413 69.3433 down down correct
FENC.US Fennec Pharmaceuticals Inc 20201207 0 8.04 8.3 7.94 8.08 76834 8.08 up up correct
FEYE.US Mandiant Inc 20201207 0 15.2965 15.62 15.2965 15.41 2480540 15.41 up up correct
FFBC.US First Financial Bancorp 20201207 0 16.91 17.32 16.64 17.21 698753 16.5571 up up correct
FFBW.US FFBW Inc 20201207 0 9.95 9.95 9.95 9.95 700 9.95
FFHL.US Fuwei Films (Holdings) Co. Ltd 20201207 0 5.61 6.35 5.61 6.1 116422 6.1 up up correct
FFIC.US Flushing Financial Corporation 20201207 0 16.07 16.24 15.54 15.99 344074 15.2293 down down correct
FFIE.US Faraday Future Intelligent Electric Inc 20201207 0 9.895 9.9 9.8 9.81 78400 9.81 down down correct
FFIN.US First Financial Bankshares Inc 20201207 0 34.58 35.2 34.52 35.16 351733 34.6144 up up correct
FFIV.US F5 Networks Inc 20201207 0 165.52 168.75 165.02 168.57 563664 168.57 up up correct
FFNW.US First Financial Northwest Inc 20201207 0 11.17 11.2 11 11 10403 10.6855 down down correct
FFWM.US First Foundation Inc 20201207 0 19.19 19.19 18.82 18.95 152136 18.6667 down up incorrect
FGBI.US First Guaranty Bancshares Inc 20201207 0 17.336 17.83 17.01 17.62 8247 15.3612 up down incorrect
FGEN.US FibroGen Inc 20201207 0 41.94 43.18 41.67 41.99 547741 41.99 up up correct
FGF.US FG Financial Group Inc 20201207 0 3.22 3.22 3.08 3.1 16179 3.1 down down correct
FGFPP.US FG Financial Group Inc 20201207 0 23.99 24.135 23.72 24.135 900 22.2736 up up correct
FHB.US First Hawaiian Inc 20201207 0 22.86 23.16 22.57 23.04 382214 22.1818 up up correct
FHTX.US Foghorn Therapeutics Inc 20201207 0 20.46 22 19.98 21.98 182700 21.98 up up correct
FIBK.US First Interstate BancSystem Inc 20201207 0 40 40.34 39.2603 40.11 181149 38.6274 up down incorrect
FINW.US FinWise Bancorp Common Stock 20201207 0 191.32 191.32 191.32 191.32 0 191.32
FISI.US Financial Institutions Inc 20201207 0 21.86 21.86 21.125 21.31 57597 20.3439 down down correct
FISV.US Fiserv Inc 20201207 0 117.935 118.19 116.64 116.93 3686012 116.93 down down correct
FITB.US Fifth Third Bancorp 20201207 0 27.42 27.47 26.84 27.38 4497688 26.5403 down down correct
FITBI.US Fifth Third Bancorp 20201207 0 28.97 29 28.67 28.83 44677 27.2163 down down correct
FITBO.US Fifth Third Bancorp 20201207 0 27.21 27.43 27.21 27.24 19000 26.0227 up up correct
FITBP.US Fifth Third Bancorp 20201207 0 27.2 27.21 27.02 27.17 4700 25.6976 down down correct
FIVE.US Five Below Inc 20201207 0 161.84 163.75 160.47 163.37 744948 163.37 up down incorrect
FIVN.US Five9 Inc 20201207 0 152.62 155.96 151.19 152.63 345199 152.63 up down incorrect
FIXX.US Homology Medicines Inc 20201207 0 9.8 9.971 9.45 9.61 380000 9.61 down down correct
FIZZ.US National Beverage Corp 20201207 0 96.04 97.64 94.19 94.5 429056 44.4986 down up incorrect
FKWL.US Franklin Wireless Corp 20201207 0 23.72 24.47 23.175 24.11 19020 24.11 up up correct
FLDM.US Fluidigm Corporation 20201207 0 6.25 6.62 6.18 6.38 1723979 6.38 up up correct
FLEX.US Flex Ltd 20201207 0 16.87 16.87 16.665 16.78 1498010 16.78 down up incorrect
FLGT.US Fulgent Genetics Inc 20201207 0 44.83 46.1 43.611 45.63 1412400 45.63 up up correct
FLIC.US The First of Long Island Corporation 20201207 0 18.15 18.17 17.84 17.95 34935 17.2805 down down correct
FLL.US Full House Resorts Inc 20201207 0 3.81 3.81 3.47 3.62 225500 3.62 down up incorrect
FLMN.US Falcon Minerals Corporation 20201207 0 2.42 2.48 2.37 2.45 268829 2.2113 up up correct
FLMNW.US Falcon Minerals Corporation WT EXP 072122 20201207 0 0.0901 0.1576 0.0901 0.1571 520 0.1571 up up correct
FLNT.US Fluent Inc 20201207 0 4.06 4.14 3.91 4.01 239000 4.01 down up incorrect
FLUX.US Flux Power Holdings Inc 20201207 0 9.65 9.73 8.97 9.18 340151 9.18 down down correct
FLWS.US 1 20201207 0 23.02 23.72 22.87 23.28 654407 23.28 up up correct
FLXN.US Flexion Therapeutics Inc 20201207 0 11.55 11.5676 10.79 10.83 504488 10.83 down down correct
FLXS.US Flexsteel Industries Inc 20201207 0 31.06 31.2 30.16 31.18 67844 30.523 up down incorrect
FMAO.US Farmers & Merchants Bancorp Inc 20201207 0 22.71 22.71 22.17 22.24 6974 21.4556 down up incorrect
FMBH.US First Mid Bancshares Inc 20201207 0 32.71 33.085 31.96 32.57 18398 31.8972 down down correct
FMBI.US First Midwest Bancorp Inc 20201207 0 15.35 15.54 15.0871 15.45 774357 14.8825 up up correct
FMBIO.US First Midwest Bancorp Inc 20201207 0 27.5 27.56 27.5 27.55 1600 25.878 up down incorrect
FMBIP.US First Midwest Bancorp Inc 20201207 0 27.27 27.31 27.25 27.309 11769 25.6507 up up correct
FMNB.US Farmers National Banc Corp 20201207 0 13.48 13.64 13.2641 13.54 37968 13.0609 up up correct
FMTX.US Forma Therapeutics Holdings Inc 20201207 0 43.5 43.7 40.78 41.8 225500 41.8 down down correct
FNCB.US FNCB Bancorp Inc 20201207 0 6.89 6.9 6.77 6.8 13094 6.573 down down correct
FNHC.US FedNat Holding Company 20201207 0 5.13 5.24 5.05 5.1 61465 5.1 down down correct
FNKO.US Funko Inc 20201207 0 10.57 11.15 9.84 10.85 2525100 10.85 up up correct
FNLC.US The First Bancorp Inc 20201207 0 25.5 25.6296 25.0322 25.17 8086 24.077 down down correct
FNWB.US First Northwest Bancorp 20201207 0 15.05 15.48 15 15.09 15511 14.8758 up up correct
FNWD.US Finward Bancorp Common Stock 20201207 0 36.95 36.95 36.95 36.95 0 35.8476
FOCS.US Focus Financial Partners Inc 20201207 0 42.53 45.03 42.19 44.71 502000 44.71 up up correct
FOLD.US Amicus Therapeutics Inc 20201207 0 23.45 23.99 22.75 23.11 3798776 23.11 down up incorrect
FONR.US FONAR Corporation 20201207 0 19.5 19.5975 19.07 19.22 35372 19.22 down up incorrect
FORD.US Forward Industries Inc 20201207 0 1.85 1.88 1.82 1.83 87965 1.83 down down correct
FORM.US FormFactor Inc 20201207 0 44 44.47 43.53 44.34 406821 44.34 up up correct
FORR.US Forrester Research Inc 20201207 0 43.31 43.38 42.82 43.01 26600 43.01 down down correct
FORTY.US Formula Systems (1985) Ltd 20201207 0 80.9 80.9 79.8 80.9 1791 79.6957
FOSL.US Fossil Group Inc 20201207 0 11.96 12.68 11.76 12.4 1412196 12.4 up up correct
FOX.US Fox Corporation 20201207 0 29.01 29.44 28.92 29.31 2001114 28.9378 up up correct
FOXA.US Fox Corporation 20201207 0 29.62 30.03 29.5013 29.68 5121561 29.3276 up down incorrect
FOXF.US Fox Factory Holding Corp 20201207 0 94.24 95.86 93.25 95.44 191219 95.44 up up correct
FPAY.US FlexShopper Inc 20201207 0 2.17 2.28 2.11 2.27 209791 2.27 up up correct
FRAF.US Franklin Financial Services Corporation 20201207 0 27.26 28.85 27 27.55 4712 26.4497 up up correct
FRBA.US First Bank 20201207 0 9.38 9.575 9.32 9.51 15681 9.4022 up up correct
FRBK.US Republic First Bancorp Inc 20201207 0 2.91 2.93 2.88 2.89 41200 2.89 down down correct
FREE.US Whole Earth Brands Inc 20201207 0 9.8 9.93 9.63 9.73 278800 9.73 down down correct
FREEW.US FREEW 20201207 0 1.01 1.12 0.96 1.02 244705 1.02 up up correct
FREQ.US Frequency Therapeutics Inc 20201207 0 28.99 30.27 28.33 29.87 157000 29.87 up up correct
FRG.US Franchise Group Inc 20201207 0 28.26 28.55 27.11 27.92 122600 26.695 down down correct
FRGAP.US Franchise Group Inc 20201207 0 25.75 25.75 25.5 25.69 2900 23.8969 down down correct
FRGI.US Fiesta Restaurant Group Inc 20201207 0 12.84 13.26 12.8 12.91 112396 12.91 up up correct
FRHC.US Freedom Holding Corp 20201207 0 43.52 44.26 43.34 43.97 479772 43.97 up up correct
FRLN.US Freeline Therapeutics Holdings plc 20201207 0 16.8 17.7 16.8 17.48 7960 17.48 up up correct
FRME.US First Merchants Corporation 20201207 0 35.46 36.15 34.84 35.96 154642 35.0165 up up correct
FROG.US JFrog Ltd 20201207 0 68.89 73.61 67.88 69.77 2659752 69.77 up up correct
FROPX.US FROPX 20201207 0 18.8 18.8 18.8 18.8 0 16.9046
FRPH.US FRP Holdings Inc 20201207 0 44.86 45.25 44.86 45.05 8200 45.05 up up correct
FRPT.US Freshpet Inc 20201207 0 135.5 135.5 133.54 134.84 163398 134.84 down up incorrect
FRST.US Primis Financial Corp 20201207 0 11.6 11.6 11.27 11.38 55212 11.0716 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20201207 0 1.548 1.64 1.48 1.6 4490800 1.6 up up correct
FRTA.US Forterra Inc 20201207 0 19.4 19.4 18.65 18.85 418800 18.85 down down correct
FSBW.US FS Bancorp Inc 20201207 0 54.88 55.45 52.255 55.26 6964 27.2321 up up correct
FSEA.US First Seacoast Bancorp 20201207 0 9.25 9.26 9.24 9.24 4300 9.24 down down correct
FSFG.US First Savings Financial Group Inc 20201207 0 62.4156 63.8 62.4156 63.8 2650 20.87 up up correct
FSLR.US First Solar Inc 20201207 0 89.95 90.85 88.21 88.75 1861027 88.75 down down correct
FSTR.US L.B. Foster Company 20201207 0 15.15 15.15 14.89 14.95 28661 14.95 down down correct
FSTX.US F 20201207 0 8.5784 9.5 8.105 8.3 80230 8.3 down down correct
FSV.US FirstService Corporation 20201207 0 133.925 133.925 130.44 132.61 43374 132.0135 down down correct
FTCVU.US Fintech Acquisition Corp. V 20201207 0 10.35 10.4 10.28 10.4 298700 10.4 up down incorrect
FTDR.US Frontdoor Inc 20201207 0 48.09 48.47 45.79 48.24 412000 48.24 up up correct
FTEK.US Fuel Tech Inc 20201207 0 4.16 4.191 3.86 4.13 1594401 4.13 down up incorrect
FTFT.US Future FinTech Group Inc 20201207 0 2.77 2.87 2.41 2.49 763785 2.49 down up incorrect
FTHM.US Fathom Holdings Inc 20201207 0 26.3 28.39 26.08 28.35 111100 28.35 up up correct
FTNT.US Fortinet Inc 20201207 0 128.61 129.38 127.6001 128.08 674153 128.08 down down correct
FTRP.US Field Trip Health Ltd. Common Shares 20201207 0 3.447 3.525 3.3102 3.4728 27984 3.4728 up up correct
FULC.US Fulcrum Therapeutics Inc 20201207 0 11.69 13 11.6 12.54 134700 12.54 up up correct
FULT.US Fulton Financial Corporation 20201207 0 12.95 13.2 12.83 13.1 780561 12.5725 up up correct
FULTP.US Fulton Financial Corporation 20201207 0 26.09 26.09 25.98 26.03 3100 24.8446 down down correct
FUNC.US First United Corporation 20201207 0 16.35 16.925 16.12 16.69 16321 16.1442 up up correct
FUND.US Sprott Focus Trust Inc 20201207 0 7.09 7.1166 7.04 7.05 33838 6.2536 down up incorrect
FUSB.US First US Bancshares Inc 20201207 0 9.2323 9.2323 9 9.225 3844 9.0899 down down correct
FUSN.US Fusion Pharmaceuticals Inc 20201207 0 13 13.1499 12.5 12.71 89629 12.71 down up incorrect
FUTU.US Futu Holdings Limited 20201207 0 41.25 44.84 40.31 42.29 4136500 42.29 up up correct
FUV.US Arcimoto Inc 20201207 0 11.95 12.39 11.41 11.75 1865942 11.75 down down correct
FVCB.US FVCBankcorp Inc 20201207 0 13.5 13.5 13.26 13.32 9300 13.32 down down correct
FVE.US Five Star Senior Living Inc 20201207 0 7.16 7.24 6.8 7.1 279200 7.1 down down correct
FWBI.US First Wave BioPharma Inc 20201207 0 0.7711 0.828 0.76 0.7712 160456 0.7712 up up correct
FWONA.US Formula One Group 20201207 0 39.3 40 38.9 39.81 121100 39.81 up up correct
FWONK.US Formula One Group 20201207 0 43.19 44.005 42.83 43.86 756900 43.86 up up correct
FWRD.US Forward Air Corporation 20201207 0 73.89 74.1 71.685 73.38 86428 72.7172 down down correct
FXNC.US First National Corporation 20201207 0 15.26 15.95 15.26 15.9 5021 15.4158 up up correct
GABC.US German American Bancorp Inc 20201207 0 33.07 33.09 32.21 32.7 51547 32.0143 down up incorrect
GAIA.US Gaia Inc 20201207 0 10.39 10.47 10.05 10.05 24732 10.05 down down correct
GAIN.US Gladstone Investment Corporation 20201207 0 10.2 10.3 10.02 10.22 173173 9.4449 up up correct
GALT.US Galectin Therapeutics Inc 20201207 0 2.81 2.88 2.68 2.75 248400 2.75 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20201207 0 6.7 7.0343 6.6858 7 3616 7 up down incorrect
GAN.US GAN Limited 20201207 0 15.66 15.86 15.26 15.33 821288 15.33 down up incorrect
GASS.US StealthGas Inc 20201207 0 2.28 2.37 2.28 2.34 31000 2.34 up up correct
GBCI.US Glacier Bancorp Inc 20201207 0 42.14 42.98 41.905 42.9 240539 41.8084 up up correct
GBDC.US Golub Capital BDC Inc 20201207 0 14.15 14.175 14.01 14.07 762053 12.7673 down down correct
GBIO.US Generation Bio Co 20201207 0 47.61 49.175 47 48.24 143600 48.24 up up correct
GBLI.US Global Indemnity Group LLC 20201207 0 26.59 27.67 26.59 27.15 6970 25.949 up up correct
GBLIL.US Global Indemnity Limited SUB NT 47 20201207 0 26.6 26.62 26.4552 26.62 1626 24.6999 up up correct
GBT.US Global Blood Therapeutics Inc 20201207 0 42.85 43.85 40.71 41.35 2013900 41.35 down down correct
GCBC.US Greene County Bancorp Inc 20201207 0 25.24 25.5 25.2 25.47 7729 25.0248 up up correct
GCMG.US GCM Grosvenor Inc 20201207 0 10.78 12.6 10.675 12.24 3053400 11.8987 up down incorrect
GCMGW.US GCM Grosvenor Inc 20201207 0 1.05 1.42 1.05 1.33 452843 1.33 up up correct
GCREX.US Griffin Institutional Access Real Estate 20201207 0 24.44 24.44 24.44 24.44 0 22.8865
GDEN.US Golden Entertainment Inc 20201207 0 18.05 18.1 17.46 17.81 165715 17.81 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20201207 0 9.8 9.95 9.8 9.9 94300 9.9 up up correct
GDRX.US GoodRx Holdings Inc 20201207 0 39.58 40.49 37.71 37.89 2373800 37.89 down up incorrect
GDS.US GDS Holdings Limited 20201207 0 90.79 91.14 88.62 89.92 644400 89.92 down down correct
GDYN.US Grid Dynamics Holdings Inc 20201207 0 10.91 11.23 10.82 10.99 377400 10.99 up up correct
GECC.US Great Elm Capital Corporation 20201207 0 3.76 3.84 3.7 3.84 178521 3.4314 up up correct
GECCM.US GECCM 20201207 0 23.6 23.78 23.2058 23.62 17511 23.62 up down incorrect
GECCN.US Great Elm Capital 20201207 0 23.65 24.47 23.183 23.26 3800 21.4229 down down correct
GEG.US Great Elm Group Inc 20201207 0 2.66 2.66 2.5 2.64 16465 2.64 down down correct
GENC.US Gencor Industries Inc 20201207 0 12.53 13 12.38 12.81 37700 12.81 up down incorrect
GENE.US Genetic Technologies Limited 20201207 0 3.17 3.28 3.133 3.26 329430 3.26 up up correct
GEOS.US Geospace Technologies Corporation 20201207 0 7.68 8.1 7.6 8.01 317900 8.01 up up correct
GERN.US Geron Corporation 20201207 0 1.83 1.85 1.77 1.78 2315786 1.78 down down correct
GEVO.US Gevo Inc 20201207 0 1.817 1.83 1.66 1.67 10342690 1.67 down down correct
GFED.US Guaranty Federal Bancshares Inc 20201207 0 16.05 16.05 16.025 16.05 2168 15.594
GFN.US General Finance Corporation 20201207 0 8.89 9.23 8.8644 9.07 14529 9.07 up up correct
GGAL.US Grupo Financiero Galicia S.A 20201207 0 9.07 9.11 8.8727 8.95 477878 8.8776 down down correct
GH.US Guardant Health Inc 20201207 0 124.69 126.41 122.7 124.15 787800 124.15 down down correct
GHSI.US Guardion Health Sciences Inc 20201207 0 1.602 1.602 1.47 1.536 581350 1.536 down down correct
GIFI.US Gulf Island Fabrication Inc 20201207 0 3.12 3.24 3.07 3.24 52800 3.24 up up correct
GIGM.US GigaMedia Limited 20201207 0 2.83 2.86 2.83 2.86 6000 2.86 up down incorrect
GIII.US G 20201207 0 24.2 24.46 23.38 23.98 1375666 23.98 down down correct
GILD.US Gilead Sciences Inc 20201207 0 61.665 61.7 60.41 60.83 7405089 57.685 down down correct
GILT.US Gilat Satellite Networks Ltd 20201207 0 6.39 6.4 6.31 6.33 323420 5.8101 down down correct
GIREX.US Griffin Institutional Access Real Estate 20201207 0 25.42 25.42 25.42 25.42 0 23.804
GLAD.US Gladstone Capital Corporation 20201207 0 8.73 8.73 8.48 8.6 201633 7.9486 down down correct
GLADL.US GLADL 20201207 0 25.445 25.5 25.2 25.2 3700 23.9109 down down correct
GLBFX.US GL Beyond Income Fund 20201207 0 0.66 0.66 0.66 0.66 0 0.66
GLBS.US Globus Maritime Limited 20201207 0 7.6851 7.72 7.2 7.4 1404466 7.4 down down correct
GLBZ.US Glen Burnie Bancorp 20201207 0 9.75 9.75 9.75 9.75 475 9.5042
GLDD.US Great Lakes Dredge & Dock Corporation 20201207 0 11.37 11.56 11.315 11.53 196333 11.53 up up correct
GLG.US TD Holdings Inc 20201207 0 1.73 1.75 1.69 1.71 1969925 1.71 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20201207 0 3.69 3.73 3.48 3.52 104484 3.52 down down correct
GLNG.US Golar LNG Limited 20201207 0 9.38 9.44 9.01 9.05 1340138 9.05 down down correct
GLPG.US Galapagos NV 20201207 0 119.48 121.34 119.48 120.16 107927 120.16 up up correct
GLPI.US Gaming and Leisure Properties Inc 20201207 0 41.96 42.5 41.53 41.96 962032 39.4523
GLRE.US Greenlight Capital Re Ltd 20201207 0 7.9 7.98 7.81 7.88 143917 7.88 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20201207 0 25.22 25.22 25.22 25.22 0 23.6167
GLSI.US Greenwich LifeSciences Inc 20201207 0 5.75 5.75 5.25 5.39 5745 5.39 down down correct
GLTO.US Galecto Inc 20201207 0 14.37 14.89 14.35 14.6 35300 14.6 up up correct
GLYC.US GlycoMimetics Inc 20201207 0 3.8 3.93 3.72 3.8 1073900 3.8
GMBL.US Esports Entertainment Group Inc 20201207 0 5.17 5.2 4.75 4.95 162032 4.95 down down correct
GMBLW.US Esports Entertainment Group Inc 20201207 0 3.8 3.8 3.0701 3.0701 18795 3.0701 down up incorrect
GMDA.US Gamida Cell Ltd 20201207 0 7.5 10.99 7.4 10.89 8928100 10.89 up up correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20201207 0 24.92 24.92 24.92 24.92 0 23.336
GMTX.US Gemini Therapeutics Inc 20201207 0 10.14 10.23 10.1231 10.15 28934 10.15 up up correct
GNCA.US Genocea Biosciences Inc 20201207 0 2.19 2.27 2.13 2.26 406700 2.26 up up correct
GNFT.US Genfit SA 20201207 0 5.4 5.5 5.39 5.5 9500 5.5 up down incorrect
GNLN.US Greenlane Holdings Inc 20201207 0 4.46 4.483 4.17 4.38 269500 4.38 down down correct
GNPX.US Genprex Inc 20201207 0 3.48 3.54 3.31 3.32 585527 3.32 down down correct
GNSS.US Genasys Inc 20201207 0 6.8 6.85 6.68 6.75 60900 6.75 down down correct
GNTX.US Gentex Corporation 20201207 0 33.61 33.74 33.25 33.5 1162909 33.0364 down up incorrect
GNTY.US Guaranty Bancshares Inc 20201207 0 30.31 30.31 30 30 8268 26.4645 down down correct
GNUS.US Genius Brands International Inc 20201207 0 1.37 1.43 1.34 1.39 14169000 1.39 up up correct
GO.US Grocery Outlet Holding Corp 20201207 0 37.41 38 37.25 37.78 623400 37.78 up up correct
GOCO.US GoHealth Inc 20201207 0 11.79 12.42 11.65 12.04 896703 12.04 up up correct
GOEV.US Canoo Inc 20201207 0 17.31 18.56 16.5 18.2 18521699 18.2 up up correct
GOEVW.US Canoo Holdings Ltd 20201207 0 4.11 4.7 3.6 4.69 4066394 4.69 up up correct
GOGL.US Golden Ocean Group Limited 20201207 0 4.26 4.35 4.22 4.29 318760 3.6596 up up correct
GOGO.US Gogo Inc 20201207 0 10.19 10.95 10.16 10.52 2386752 10.52 up up correct
GOOD.US Gladstone Commercial Corporation 20201207 0 18.42 18.42 18.19 18.26 158401 16.9103 down up incorrect
GOODN.US Gladstone Commercial Corporation 20201207 0 25.66 25.67 25.43 25.58 4300 23.8993 down up incorrect
GOOG.US Alphabet Inc 20201207 0 1819 1832.37 1805.78 1819.48 1320946 1819.48 up up correct
GOOGL.US Alphabet Inc 20201207 0 1815.55 1829.29 1803.04 1817.03 1114391 1817.03 up up correct
GOSS.US Gossamer Bio Inc 20201207 0 9.32 9.452 8.95 9.08 530800 9.08 down down correct
GOVX.US GeoVax Labs Inc 20201207 0 2.8 3.39 2.75 3.24 1624752 3.24 up down incorrect
GOVXW.US GeoVax Labs Inc 20201207 0 0.7 0.82 0.6999 0.8 8106 0.8 up up correct
GP.US GreenPower Motor Company Inc 20201207 0 18.14 19.32 17.39 18.33 1831665 18.33 up up correct
GPP.US Green Plains Partners LP 20201207 0 8.9 9.0999 8.83 8.83 20611 8.3217 down down correct
GPRE.US Green Plains Inc 20201207 0 15.46 15.46 14.75 14.79 365194 14.79 down down correct
GPRO.US GoPro Inc 20201207 0 8.28 8.96 8.25 8.7 9917535 8.7 up up correct
GRAY.US Graybug Vision Inc 20201207 0 25.5 25.63 22.81 23.44 91100 23.44 down down correct
GRBK.US Green Brick Partners Inc 20201207 0 22.48 22.86 21.85 22.76 446394 22.76 up up correct
GRCY.US Greencity Acquisition Corporation 20201207 0 10.12 10.21 10.12 10.16 10920 10.16 up up correct
GRCYU.US Greencity Acquisition Corporation 20201207 0 10.42 10.45 10.32 10.425 12700 10.425 up up correct
GRCYW.US Greencity Acquisition Corporation 20201207 0 0.37 0.4 0.35 0.4 15212 0.4 up up correct
GREE.US Greenidge Generation Holdings Inc 20201207 0 18.3478 19.1304 18.3478 19.0435 8430 19.0435 up up correct
GRFS.US Grifols S.A 20201207 0 18.63 18.675 18.34 18.41 1796289 17.9283 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20201207 0 25.76 25.76 25.76 25.76 0 24.1224
GRIL.US Muscle Maker Inc 20201207 0 1.99 2.09 1.96 2.03 608800 2.03 up up correct
GRIN.US Grindrod Shipping Holdings Ltd 20201207 0 4.25 4.25 3.9327 4.1508 17914 3.9461 down up incorrect
GRMN.US Garmin Ltd 20201207 0 120.7 122.35 120.27 121.3 769566 118.4856 up up correct
GRNQ.US Greenpro Capital Corp 20201207 0 1.5 1.5 1.46 1.46 68802 1.46 down up incorrect
GRNV.US GreenVision Acquisition Corp 20201207 0 10.19 10.19 10.15 10.16 5800 10.16 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20201207 0 0.04 0.0512 0.04 0.0512 1015 1.6384 up up correct
GROW.US U.S. Global Investors Inc 20201207 0 4.28 4.2952 4.09 4.23 122812 4.1849 down down correct
GRPN.US Groupon Inc 20201207 0 34.3 35.65 33.51 33.75 1270939 33.75 down down correct
GRTS.US Gritstone bio Inc 20201207 0 2.96 3.12 2.9571 3.01 157153 3.01 up up correct
GRTX.US Galera Therapeutics Inc 20201207 0 11.42 11.49 11.11 11.24 27100 11.24 down down correct
GRUB.US Just Eat Takeaway.com N.V. American Depositary Shares 20201207 0 10.33 10.36 10.09 10.16 46879 20.32 down up incorrect
GRVY.US Gravity Co. Ltd 20201207 0 182.79 182.79 167.87 174.77 59990 174.77 down down correct
GRWG.US GrowGeneration Corp 20201207 0 34.85 35.5 33.4 34.23 2010500 34.23 down down correct
GSBC.US Great Southern Bancorp Inc 20201207 0 48.34 48.5 47.34 48.19 26214 46.6811 down down correct
GSHD.US Goosehead Insurance Inc 20201207 0 113.82 117.715 108.73 112.83 192875 111.3103 down up incorrect
GSIT.US GSI Technology Inc 20201207 0 7.5 7.5 7.23 7.32 48653 7.32 down down correct
GSKY.US GreenSky Inc 20201207 0 4.45 4.489 4.345 4.44 606700 4.44 down down correct
GSM.US Ferroglobe PLC 20201207 0 1.92 1.97 1.72 1.81 1703334 1.81 down up incorrect
GSMG.US Glory Star New Media Group Holdings Limited 20201207 0 2.84 2.84 2.66 2.78 19100 2.78 down down correct
GSMGW.US Glory Star New Media Group Holdings Limited 20201207 0 0.1098 0.1098 0.081 0.085 34216 0.085 down up incorrect
GSRDX.US GSRDX 20201207 0 9.78 9.78 9.78 9.78 0 9.2144
GSREX.US GSREX 20201207 0 9.77 9.77 9.77 9.77 0 9.273
GSRHX.US GSRHX 20201207 0 10.21 10.21 10.21 10.21 0 9.7616
GSRJX.US GSRJX 20201207 0 9.78 9.78 9.78 9.78 0 9.3658
GSRQX.US GSRQX 20201207 0 9.93 9.93 9.93 9.93 0 9.4987
GT.US The Goodyear Tire & Rubber Company 20201207 0 10.94 11.063 10.55 10.72 2347749 10.72 down down correct
GTBP.US GT Biopharma Inc 20201207 0 0.198 0.22 0.19 0.21 66589 3.57 up up correct
GTEC.US Greenland Technologies Holding Corporation 20201207 0 9.19 11.4 7.71 8.29 66203156 8.29 down up incorrect
GTH.US Genetron Holdings Limited 20201207 0 13.49 13.8 13.23 13.54 159200 13.54 up up correct
GTHX.US G1 Therapeutics Inc 20201207 0 18.74 19 17.65 17.88 1774400 17.88 down up incorrect
GTIM.US Good Times Restaurants Inc 20201207 0 1.74 1.79 1.62 1.64 61100 1.64 down down correct
GTX.US Garrett Motion Inc 20201207 0 4.45 4.545 4.43 4.47 144489 4.47 up up correct
GTYH.US GTY Technology Holdings Inc 20201207 0 4.05 4.09 3.94 4.02 76100 4.02 down down correct
GURE.US Gulf Resources Inc 20201207 0 4.71 4.82 4.5 4.6 8993 4.6 down down correct
GVP.US GSE Systems Inc 20201207 0 1.42 1.7 1.15 1.18 6051100 1.18 down down correct
GWGH.US GWG Holdings Inc 20201207 0 7.3 7.72 7.3 7.65 15300 7.65 up up correct
GWRS.US Global Water Resources Inc 20201207 0 14.52 14.59 13.97 14.57 28424 14.3067 up up correct
HA.US Hawaiian Holdings Inc 20201207 0 20.42 20.95 19.79 19.82 1679719 19.82 down up incorrect
HAACU.US Health Assurance Acquisition Corp 20201207 0 10.8 10.85 10.585 10.7 593900 10.7 down down correct
HAFC.US Hanmi Financial Corporation 20201207 0 10.94 11.01 10.7001 10.95 142500 10.6525 up up correct
HAIN.US The Hain Celestial Group Inc 20201207 0 37.78 38.6 37.745 38.31 604224 38.31 up up correct
HALL.US Hallmark Financial Services Inc 20201207 0 3.49 3.53 3.31 3.39 117500 3.39 down down correct
HALO.US Halozyme Therapeutics Inc 20201207 0 40.47 41.56 40.11 40.44 1012317 40.44 down up incorrect
HAPP.US Happiness Biotech Group Limited 20201207 0 1.95 1.95 1.81 1.87 549600 1.87 down down correct
HARP.US Harpoon Therapeutics Inc 20201207 0 13.77 13.861 13.24 13.34 123200 13.34 down down correct
HAS.US Hasbro Inc 20201207 0 90.67 90.99 89.4 89.57 1079277 87.0955 down down correct
HAYN.US Haynes International Inc 20201207 0 24.84 24.98 24.12 24.72 105410 24.1123 down down correct
HBAN.US Huntington Bancshares Incorporated 20201207 0 13.016 13.04 12.805 13.01 5532456 12.352 down down correct
HBCP.US Home Bancorp Inc 20201207 0 27.6 28.445 27.5 27.61 6483 26.935 up down incorrect
HBIO.US Harvard Bioscience Inc 20201207 0 3.89 4 3.83 3.96 128348 3.96 up up correct
HBMD.US Howard Bancorp Inc 20201207 0 12.31 12.31 12.04 12.05 8700 12.05 down down correct
HBNC.US Horizon Bancorp Inc 20201207 0 15.12 15.32 14.85 15.13 58972 14.6869 up up correct
HBP.US Huttig Building Products Inc 20201207 0 3.77 3.77 3.66 3.69 21600 3.69 down down correct
HBT.US HBT Financial Inc 20201207 0 14.66 14.94 14.62 14.8 40900 14.2902 up up correct
HCAT.US Health Catalyst Inc 20201207 0 36.9 38.79 36.9 38.1 1204000 38.1 up up correct
HCCC.US Healthcare Capital Corp 20201207 0 20 20 14.95 14.95 2122 14.95 down down correct
HCCI.US Heritage 20201207 0 20.82 21.24 20.32 21.05 37400 21.05 up up correct
HCDI.US Harbor Custom Development Inc 20201207 0 5.1 5.1 4.77 4.9 21900 4.9 down up incorrect
HCKT.US The Hackett Group Inc 20201207 0 14.77 14.84 14.53 14.68 278442 14.2635 down down correct
HCM.US HUTCHMED (China) Limited 20201207 0 29.28 29.7 28.855 29.28 55400 29.28
HCSG.US Healthcare Services Group Inc 20201207 0 23.72 24.5 23.66 23.805 547697 23.0295 up up correct
HDSN.US Hudson Technologies Inc 20201207 0 1.59 1.64 1.52 1.54 1536800 1.54 down down correct
HEAR.US Turtle Beach Corporation 20201207 0 19.97 20.58 19.7 20.38 377500 20.38 up down incorrect
HEC.US Hudson Executive Investment Corp 20201207 0 9.84 9.98 9.8 9.915 580100 9.915 up up correct
HEES.US H&E Equipment Services Inc 20201207 0 29.84 29.99 28.84 28.98 366742 28.1173 down up incorrect
HELE.US Helen of Troy Limited 20201207 0 210.98 212.13 207.51 211.8 197205 211.8 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20201207 0 1.632 1.64 1.55 1.59 1614714 1.59 down up incorrect
HEXO.US HEXO Corp. Common Shares 20201207 0 1.02 1.0589 0.95 1.01 34669486 4.04 down up incorrect
HFFG.US HF Foods Group Inc 20201207 0 8.45 8.7 8.25 8.45 130800 8.45
HFWA.US Heritage Financial Corporation 20201207 0 24.31 24.35 23.77 24.16 108349 23.4005 down down correct
HGBL.US Heritage Global Inc 20201207 0 1.93 2.1 1.89 2.06 325918 2.06 up down incorrect
HGEN.US Humanigen Inc 20201207 0 9.83 10.7975 9.81 10 751729 10 up down incorrect
HGSH.US China HGS Real Estate Inc 20201207 0 2.28 2.39 2.2 2.26 2150515 2.26 down down correct
HHR.US HeadHunter Group PLC 20201207 0 25.49 25.57 24.675 24.87 90300 24.5064 down down correct
HIBB.US Hibbett Inc 20201207 0 46.43 48.48 45.105 47.85 650925 47.4189 up up correct
HIFS.US Hingham Institution for Savings 20201207 0 229.39 229.39 227.05 227.05 1840 224.7283 down down correct
HIHO.US Highway Holdings Limited 20201207 0 4.05 4.1 3.85 3.91 15162 3.7772 down down correct
HIMX.US Himax Technologies Inc 20201207 0 6.84 6.93 6.71 6.93 1508255 6.805 up up correct
HITI.US High Tide Inc. Common Shares 20201207 0 0.17 0.175 0.165 0.17 406357 0.17
HIVE.US HIVE Blockchain Technologies Ltd 20201207 0 1 1.15 1 1.13 5551855 1.13 up up correct
HJLI.US Hancock Jaffe Laboratories Inc 20201207 0 7.4 7.97 7.4 7.92 124200 7.92 up up correct
HLBZ.US Helbiz Inc 20201207 0 10.19 10.19 10.15 10.16 5770 10.16 down up incorrect
HLBZW.US Helbiz Inc 20201207 0 0.49 0.5 0.465 0.4975 51623 0.4975 up up correct
HLG.US Hailiang Education Group Inc 20201207 0 65.05 65.5 62.881 65 3900 65 down down correct
HLIT.US Harmonic Inc 20201207 0 7.1 7.32 7.03 7.19 408762 7.19 up up correct
HLNE.US Hamilton Lane Incorporated 20201207 0 71.37 72.44 71.21 71.82 174040 70.4639 up up correct
HLXA.US Helix Acquisition Corp 20201207 0 10.88 10.88 10.52 10.52 7600 10.52 down down correct
HMHC.US Houghton Mifflin Harcourt Company 20201207 0 3.43 3.605 3.3852 3.56 1302654 3.56 up up correct
HMNF.US HMN Financial Inc 20201207 0 16 16.5 15.72 16.06 43515 16.06 up down incorrect
HMST.US HomeStreet Inc 20201207 0 33.36 33.5 32.95 33.33 71282 32.5651 down down correct
HMTV.US Hemisphere Media Group Inc 20201207 0 11.2 11.35 10.93 10.95 19500 10.95 down down correct
HNNA.US Hennessy Advisors Inc 20201207 0 9 9 8.75 8.86 12020 8.3809 down down correct
HNRG.US Hallador Energy Company 20201207 0 1.1 1.15 1.09 1.12 261200 1.12 up up correct
HOFT.US Hooker Furniture Corporation 20201207 0 32.49 32.49 31.48 31.66 28912 30.7263 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20201207 0 1.45 1.45 1.39 1.45 1211700 1.45
HOFVW.US Hall of Fame Village LLC 20201207 0 0.3799 0.38 0.36 0.3668 108262 0.3668 down up incorrect
HOLI.US Hollysys Automation Technologies Ltd 20201207 0 12.54 12.88 12.4664 12.51 174639 12.51 down down correct
HOLX.US Hologic Inc 20201207 0 73.23 73.69 72.6 73.18 1739211 73.18 down down correct
HON.US Honeywell International Inc 20201207 0 211.51 211.79 209.35 211.1 2595130 207.5533 down down correct
HONE.US HarborOne Bancorp Inc 20201207 0 10.37 10.62 10.33 10.58 181913 10.4393 up down incorrect
HOOK.US HOOKIPA Pharma Inc 20201207 0 11.51 12.5 11.38 12.24 221700 12.24 up up correct
HOPE.US Hope Bancorp Inc 20201207 0 10.37 10.59 10.26 10.56 705089 10.135 up up correct
HOTH.US Hoth Therapeutics Inc 20201207 0 1.74 1.75 1.65 1.69 126400 1.69 down down correct
HPK.US HighPeak Energy Inc 20201207 0 5.1 7.37 5.1 6.98 88400 6.9026 up up correct
HPKEW.US HighPeak Energy Inc 20201207 0 0.97 1.24 0.97 1.17 14600 1.17 up down incorrect
HQI.US HireQuest Inc 20201207 0 9.19 9.43 9.18 9.43 10200 9.3107 up up correct
HQY.US HealthEquity Inc 20201207 0 70.58 70.7 68.05 68.75 1064132 68.75 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20201207 0 47.61 47.61 42.5 43.69 284500 43.69 down down correct
HROW.US Harrow Health Inc 20201207 0 5.34 5.88 5.18 5.77 310823 5.77 up up correct
HRTX.US Heron Therapeutics Inc 20201207 0 17.61 17.87 17.34 17.83 960500 17.83 up down incorrect
HRZN.US Horizon Technology Finance Corporation 20201207 0 12.97 12.99 12.74 12.88 132781 11.8487 down down correct
HSAQ.US Health Sciences Acquisitions Corporation 2 20201207 0 11.75 11.75 11.568 11.75 18100 11.75
HSDT.US Helius Medical Technologies Inc 20201207 0 0.4512 0.459 0.4231 0.4304 117743 15.064 down down correct
HSIC.US Henry Schein Inc 20201207 0 68.39 69.47 68.16 68.73 858059 68.73 up up correct
HSII.US Heidrick & Struggles International Inc 20201207 0 27.24 27.41 26.59 27.23 234051 26.8382 down down correct
HSKA.US Heska Corporation 20201207 0 127.29 131.8 127.19 130.5 60500 130.5 up up correct
HSON.US Hudson Global Inc 20201207 0 10.89 11.96 10.89 11.08 2000 11.08 up up correct
HSQBX.US HSQBX 20201207 0 25.62 25.62 25.62 25.62 0 25.1829
HSQIX.US Henderson International Select Equity I 20201207 0 25.63 25.63 25.63 25.63 0 24.9822
HST.US Host Hotels & Resorts Inc 20201207 0 15.48 15.58 15.03 15.17 4653242 15.17 down down correct
HSTM.US HealthStream Inc 20201207 0 19.88 20.085 19.535 19.86 123134 19.86 down up incorrect
HSTO.US Histogen Inc 20201207 0 1.21 1.29 1.2 1.25 340952 1.25 up up correct
HTBI.US HomeTrust Bancshares Inc 20201207 0 18.73 18.93 18.59 18.62 35882 18.3931 down down correct
HTBK.US Heritage Commerce Corp 20201207 0 8.98 8.98 8.7 8.86 112558 8.4575 down down correct
HTBX.US Heat Biologics Inc 20201207 0 1.05 1.12 1.05 1.08 680003 7.56 up down incorrect
HTGM.US HTG Molecular Diagnostics Inc 20201207 0 5.33 5.36 5.15 5.35 159115 5.35 up up correct
HTHT.US Huazhu Group Limited 20201207 0 51.98 51.98 49.93 50.33 899234 50.33 down down correct
HTIA.US Healthcare Trust Inc 20201207 0 22.38 22.4 22.1 22.1 20000 20.5084 down down correct
HTLD.US Heartland Express Inc 20201207 0 18.63 18.8 18.45 18.67 176081 18.0531 up up correct
HTLF.US Heartland Financial USA Inc 20201207 0 41.42 42.16 40.87 41.94 69827 41.1236 up up correct
HTLFP.US Heartland Financial USA Inc 20201207 0 28.43 28.43 27.958 27.958 2000 26.2604 down down correct
HTOO.US Fusion Fuel Green PLC 20201207 0 23.14 25.4999 20.3 23.51 609790 23.51 up up correct
HTOOW.US Fusion Fuel Green PLC 20201207 0 8.5 8.5 6.72 7.99 174975 7.99 down down correct
HUBG.US Hub Group Inc 20201207 0 56.11 56.76 55.51 56.68 191972 56.68 up up correct
HUGE.US FSD Pharma Inc 20201207 0 1.91 1.95 1.76 1.77 761339 1.77 down down correct
HUIZ.US Huize Holding Limited 20201207 0 7.39 7.48 7.25 7.48 20000 7.48 up up correct
HUMAW.US Humacyte Inc 20201207 0 0.84 0.84 0.72 0.72 21124 0.72 down down correct
HURC.US Hurco Companies Inc 20201207 0 31.74 32.245 31.65 32.1 20185 31.5492 up up correct
HURN.US Huron Consulting Group Inc 20201207 0 46.16 47.08 45.2783 47.03 132249 47.03 up up correct
HUSN.US Hudson Capital Inc 20201207 0 2.61 2.74 2.579 2.69 165272 2.69 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20201207 0 1.33 1.36 1.26 1.2804 461872 1.2804 down up incorrect
HVBC.US HV Bancorp Inc 20201207 0 15 15 15 15 0 15
HWBK.US Hawthorn Bancshares Inc 20201207 0 21.6538 21.7308 20.8269 20.8558 8894 20.2101 down up incorrect
HWC.US Hancock Whitney Corporation 20201207 0 29.92 30.06 29.3005 29.82 231127 29.1168 down down correct
HWCPZ.US HWCPZ 20201207 0 26.92 26.93 26.77 26.82 13900 25.3376 down down correct
HWKN.US Hawkins Inc 20201207 0 53.7 54.1325 52.72 52.92 28541 26.0771 down down correct
HX.US Xiaobai Maimai Inc 20201207 0 2.41 2.71 2.4 2.63 669738 2.63 up up correct
HYAC.US Haymaker Acquisition Corp. III 20201207 0 10.7 10.7 10.21 10.25 2278700 10.25 down down correct
HYACU.US Haymaker Acquisition Corp. III 20201207 0 10.5 10.9 10.5 10.9 3600 10.9 up down incorrect
HYACW.US Haymaker Acquisition Corp. III 20201207 0 1.05 1.41 1.05 1.2 595203 1.2 up down incorrect
HYMC.US Hycroft Mining Holding Corporation 20201207 0 7.43 7.67 7.23 7.27 126400 7.27 down down correct
HYMCL.US Hycroft Mining Holding Corporation 20201207 0 1.63 1.63 1.62 1.62 2500 1.62 down down correct
HYMCW.US Hycroft Mining Holding Corporation 20201207 0 1.49 1.57 1.42 1.45 81739 1.45 down down correct
HYMCZ.US Hycroft Mining Holding Corporation 20201207 0 0.239 0.25 0.23 0.23 17310 0.23 down down correct
HYRE.US HyreCar Inc 20201207 0 7.29 8.6 7.22 7.8 2245600 7.8 up up correct
HZNP.US Horizon Therapeutics Public Limited Company 20201207 0 72.51 72.67 69.58 69.87 1641563 69.87 down down correct
IART.US Integra LifeSciences Holdings Corporation 20201207 0 56.2 56.89 54.87 55.03 247724 55.03 down up incorrect
IBCP.US Independent Bank Corporation 20201207 0 17.86 17.97 17.44 17.91 78977 17.2349 up up correct
IBEX.US IBEX Limited 20201207 0 21.5 21.863 20.75 21.21 124900 21.21 down down correct
IBKR.US Interactive Brokers Group Inc 20201207 0 54.25 54.875 53.055 53.47 958667 53.1646 down down correct
IBOC.US International Bancshares Corporation 20201207 0 35.05 35.67 34.9 35.2 193108 34.2061 up up correct
IBTX.US Independent Bank Group Inc 20201207 0 58.29 59.29 57.07 58.97 183702 57.9028 up up correct
ICAD.US iCAD Inc 20201207 0 11.66 11.98 11.61 11.7 177100 11.7 up up correct
ICBK.US County Bancorp Inc 20201207 0 22.0531 22.23 21.74 21.78 17374 21.4824 down down correct
ICCC.US ImmuCell Corporation 20201207 0 5.83 6.41 5.77 5.99 9700 5.99 up up correct
ICCH.US ICC Holdings Inc 20201207 0 14 14 14 14 700 14
ICFI.US ICF International Inc 20201207 0 74.3 76.09 73.7 75.75 101424 75.1621 up up correct
ICHR.US Ichor Holdings Ltd 20201207 0 37.19 37.19 35.59 35.96 318500 35.96 down down correct
ICLK.US iClick Interactive Asia Group Limited 20201207 0 7.02 7.26 6.935 7.19 991800 7.19 up up correct
ICLR.US ICON Public Limited Company 20201207 0 200.32 201.83 199 200.74 165642 200.74 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20201207 0 5.34 5.74 5.22 5.45 165154 4.9834 up up correct
ICPT.US Intercept Pharmaceuticals Inc 20201207 0 35.5 35.55 33.19 33.91 643149 33.91 down down correct
ICUI.US ICU Medical Inc 20201207 0 197.02 200.69 193.975 196.57 85198 196.57 down down correct
IDCC.US InterDigital Inc 20201207 0 61.6 61.8525 60.81 61.73 86216 60.4795 up down incorrect
IDEX.US Ideanomics Inc 20201207 0 2.067 2.2 2 2.07 36479859 2.07 up down incorrect
IDN.US Intellicheck Inc 20201207 0 10.15 10.23 9.85 9.93 76840 9.93 down up incorrect
IDRA.US Idera Pharmaceuticals Inc 20201207 0 4.98 5 4.71 4.79 339900 4.79 down up incorrect
IDXX.US IDEXX Laboratories Inc 20201207 0 455.92 462.7 454.2 459.36 320377 459.36 up down incorrect
IDYA.US IDEAYA Biosciences Inc 20201207 0 15.82 17.85 15.3 16.88 496400 16.88 up up correct
IEA.US Infrastructure and Energy Alternatives Inc 20201207 0 11.47 11.47 10.09 10.37 1052000 10.37 down down correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20201207 0 1.34 1.4499 1.2801 1.295 505610 1.295 down down correct
IEP.US Icahn Enterprises L.P 20201207 0 50.82 51.2014 50.5 50.75 129240 44.0068 down down correct
IESC.US IES Holdings Inc 20201207 0 40.41 42.47 40.25 41.92 101700 41.92 up down incorrect
IFMK.US iFresh Inc 20201207 0 0.84 0.87 0.832 0.85 284200 0.85 up up correct
IFRX.US InflaRx N.V 20201207 0 4 4.09 3.95 4.05 127767 4.05 up down incorrect
IGAC.US IG Acquisition Corp 20201207 0 9.81 9.85 9.73 9.79 72149 9.79 down up incorrect
IGACU.US IG Acquisition Corp 20201207 0 10.18 10.22 10.14 10.19 30200 10.19 up up correct
IGACW.US IG Acquisition Corp 20201207 0 1.08 1.15 1 1.05 51088 1.05 down down correct
IGIC.US International General Insurance Holdings Ltd 20201207 0 7.52 7.75 7.52 7.52 2700 7.2356
IGICW.US International General Insurance Holdings Ltd 20201207 0 0.65 0.655 0.65 0.655 3601 0.655 up up correct
IGMS.US IGM Biosciences Inc 20201207 0 60.05 75.29 60 72.92 2055500 72.92 up up correct
IHRT.US iHeartMedia Inc 20201207 0 12.33 12.79 11.9502 12.58 508410 12.58 up up correct
III.US Information Services Group Inc 20201207 0 3.15 3.15 3.065 3.14 145513 3.099 down down correct
IIIV.US i3 Verticals Inc 20201207 0 29.47 30.54 28.46 28.97 200100 28.97 down down correct
IIN.US IntriCon Corporation 20201207 0 18.06 18.34 17.72 18.22 26200 18.22 up up correct
IIVI.US II 20201207 0 71.39 72.98 70.23 72.32 1649099 72.32 up up correct
IIVIP.US II 20201207 0 300.89 306.52 300.89 306.52 96800 290.9881 up down incorrect
IKNX.US IKONICS Corporation 20201207 0 6.256 6.29 5.95 6.23 3546 6.23 down down correct
ILMN.US Illumina Inc 20201207 0 348.03 350.9 341.55 342.82 952720 342.82 down down correct
ILPT.US Industrial Logistics Properties Trust 20201207 0 22.75 22.94 22.535 22.85 190427 21.9451 up up correct
IMAB.US I 20201207 0 39.27 40.975 37.74 40.72 363000 40.72 up up correct
IMAC.US IMAC Holdings Inc 20201207 0 1.11 1.11 1.07 1.08 163014 1.08 down down correct
IMACW.US IMAC Holdings Inc 20201207 0 0.1656 0.1656 0.1656 0.1656 122 0.1656
IMBI.US iMedia Brands Inc 20201207 0 5.43 5.7 5.4 5.6 63200 5.6 up down incorrect
IMCC.US IM Cannabis Corp 20201207 0 2.13 2.2 2.05 2.14 51133 2.14 up up correct
IMGN.US ImmunoGen Inc 20201207 0 5.94 6.14 5.83 6.04 3202423 6.04 up up correct
IMKTA.US Ingles Markets Incorporated 20201207 0 37.81 38.06 37.36 37.41 149640 36.9708 down down correct
IMMP.US Immutep Limited 20201207 0 2.05 2.12 2.04 2.09 62022 2.09 up up correct
IMMR.US Immersion Corporation 20201207 0 8.53 8.65 8.33 8.43 288930 8.43 down down correct
IMNM.US Immunome Inc 20201207 0 13.75 13.785 12.1 12.3 20400 12.3 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20201207 0 25.01 25.49 25.01 25.45 53127 24.5069 up down incorrect
IMRA.US IMARA Inc 20201207 0 25.05 26.1 24.22 25.8 36100 25.8 up down incorrect
IMRN.US Immuron Limited 20201207 0 7.2 7.21 6.87 7.03 28627 7.03 down down correct
IMRNW.US Immuron Ltd 20201207 0 1.35 1.389 1.35 1.389 1279 1.389 up down incorrect
IMTE.US Integrated Media Technology Limited 20201207 0 4.21 4.305 4.13 4.23 15965 4.23 up up correct
IMTX.US Immatics N.V 20201207 0 10.69 11.1 10.65 10.76 185600 10.76 up up correct
IMTXW.US immatics biotechnologies GmbH 20201207 0 3.07 3.19 2.81 2.99 12269 2.99 down down correct
IMUX.US Immunic Inc 20201207 0 18.14 18.43 17.55 18.07 98931 18.07 down up incorrect
IMV.US IMV Inc 20201207 0 3.57 3.64 3.37 3.44 273500 3.44 down down correct
IMVT.US Immunovant Inc 20201207 0 48.5 51.255 48.11 48.56 333000 48.56 up up correct
IMXI.US International Money Express Inc 20201207 0 15.56 16.15 15.5 16.05 176400 16.05 up down incorrect
INBK.US First Internet Bancorp 20201207 0 27.15 27.3401 26.8 27.14 11478 26.9303 down down correct
INBKZ.US INBKZ 20201207 0 25.57 25.57 25.57 25.57 800 24.1521
INBX.US Inhibrx Inc 20201207 0 36.97 36.97 32.52 35.39 114700 35.39 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20201207 0 1.15 1.45 1.1 1.15 24299 1.15
INCY.US Incyte Corporation 20201207 0 83.44 83.95 82.22 83.06 744527 83.06 down down correct
INDB.US Independent Bank Corp 20201207 0 71.74 72.51 70.75 72.2 70747 70.0342 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20201207 0 10.34 10.35 10.237 10.32 74500 10.32 down down correct
INDP.US Indaptus Therapeutics Inc 20201207 0 14 14.18 13.4 13.6 42675 13.6 down down correct
INDT.US INDUS Realty Trust Inc 20201207 0 75.24 77 74.49 75.5 24900 73.1037 up up correct
INFI.US Infinity Pharmaceuticals Inc 20201207 0 2.22 2.3 2.0674 2.14 774687 2.14 down down correct
INFN.US Infinera Corporation 20201207 0 8.84 8.98 8.78 8.96 3090321 8.96 up up correct
INGN.US Inogen Inc 20201207 0 38.91 39.34 38.5 39 140978 39 up up correct
INM.US InMed Pharmaceuticals Inc 20201207 0 3.37 3.38 3.18 3.24 103900 3.24 down down correct
INMB.US INmune Bio Inc 20201207 0 9.18 9.56 8.76 8.92 111500 8.92 down down correct
INMD.US InMode Ltd 20201207 0 42.7 42.965 41.8 42.06 734058 21.03 down up incorrect
INO.US Inovio Pharmaceuticals Inc 20201207 0 12.676 12.88 11.97 12.17 10864500 12.17 down down correct
INOD.US Innodata Inc 20201207 0 5.36 6.09 5.24 5.93 871800 5.93 up up correct
INOV.US Inovalon Holdings Inc 20201207 0 18.3 18.79 18.18 18.5 422420 18.5 up up correct
INPX.US Inpixon 20201207 0 1.07 1.07 1.04 1.05 1870702 1.05 down down correct
INSE.US Inspired Entertainment Inc 20201207 0 6.91 7.1 6.91 6.98 40661 6.98 up up correct
INSG.US Inseego Corp 20201207 0 10.96 11.42 10.77 11.07 2095200 11.07 up up correct
INSM.US Insmed Incorporated 20201207 0 40.14 40.31 39.01 39.25 650914 39.25 down down correct
INTC.US Intel Corporation 20201207 0 51 51.29 49.56 50.2 51040300 48.933 down down correct
INTG.US The InterGroup Corporation 20201207 0 35.32 36.1 35.32 36.1 900 36.1 up down incorrect
INTU.US Intuit Inc 20201207 0 367.82 373.98 367.28 372.19 1910082 370.1573 up down incorrect
INTZ.US Intrusion Inc 20201207 0 17.8 17.9 13.17 13.91 203625 13.91 down up incorrect
INVA.US Innoviva Inc 20201207 0 10.51 10.82 10.42 10.62 466618 10.62 up up correct
INVE.US Identiv Inc 20201207 0 7.61 7.61 7.04 7.1 66604 7.1 down down correct
INVO.US INVO Bioscience Inc 20201207 0 3.25 3.25 3.125 3.145 22476 3.145 down up incorrect
INVZ.US Innoviz Technologies Ltd 20201207 0 12.68 14.49 12.61 13.4 4598936 13.4 up up correct
INZY.US Inozyme Pharma Inc 20201207 0 24.38 24.95 23.77 24.57 10800 24.57 up up correct
IONM.US Assure Holdings Corp. Common Stock 20201207 0 1.14 1.2 1.12 1.12 21200 1.12 down up incorrect
IONS.US Ionis Pharmaceuticals Inc 20201207 0 51.25 51.99 49.94 50.31 859185 50.31 down down correct
IOSP.US Innospec Inc 20201207 0 86.65 86.855 84.925 86.05 96125 85.0289 down down correct
IOVA.US Iovance Biotherapeutics Inc 20201207 0 43 48.64 42.53 46.5 2034427 46.5 up up correct
IPA.US ImmunoPrecise Antibodies Ltd 20201207 0 7.47 7.62 7.2711 7.59 24899 7.59 up up correct
IPAR.US Inter Parfums Inc 20201207 0 57.59 58.355 56.36 57.66 200561 56.923 up up correct
IPDN.US Professional Diversity Network Inc 20201207 0 1.52 1.61 1.5 1.57 69854 1.57 up up correct
IPGP.US IPG Photonics Corporation 20201207 0 210.63 213.99 210.08 213.99 174833 213.99 up up correct
IPHA.US Innate Pharma S.A 20201207 0 5.48 5.61 5.31 5.61 1700 5.61 up up correct
IPLDP.US Interstate Power and Light Company 20201207 0 26.38 26.38 26.19 26.33 13100 25.0491 down down correct
IPWR.US Ideal Power Inc 20201207 0 8.04 8.3 7.7 7.82 109661 7.82 down down correct
IQ.US iQIYI Inc 20201207 0 22.92 23.08 21.9 21.95 8610500 21.95 down down correct
IRBT.US iRobot Corporation 20201207 0 77 77.55 75.56 76.54 564031 76.54 down up incorrect
IRCP.US IRSA Propiedades Comerciales S.A 20201207 0 9.65 10 9.41 9.54 21600 9.54 down down correct
IRDM.US Iridium Communications Inc 20201207 0 34.4 34.92 34.21 34.34 545578 34.34 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20201207 0 87.2 89 87.2 88.4 886 88.4 up down incorrect
IRIX.US IRIDEX Corporation 20201207 0 1.94 1.94 1.88 1.89 25779 1.89 down up incorrect
IRMD.US IRadimed Corporation 20201207 0 24.77 24.85 24.24 24.54 14100 24.54 down down correct
IROQ.US IF Bancorp Inc 20201207 0 21.07 21.07 21 21 1090 20.684 down down correct
IRTC.US iRhythm Technologies Inc 20201207 0 181.5 187 180.46 184.57 477900 184.57 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20201207 0 12.02 12.1 11.66 11.76 1213627 11.76 down down correct
ISBC.US Investors Bancorp Inc 20201207 0 10.31 10.45 10.19 10.3 1508688 9.9007 down down correct
ISEE.US IVERIC bio Inc 20201207 0 6.94 7.005 6.73 6.79 308182 6.79 down up incorrect
ISIG.US Insignia Systems Inc 20201207 0 1 1.0099 0.9616 0.9921 20870 6.9447 down down correct
ISRG.US Intuitive Surgical Inc 20201207 0 778 780.53 762.32 764.39 577469 254.7967 down down correct
ISSC.US Innovative Solutions and Support Inc 20201207 0 7.48 7.4808 7.33 7.42 11926 6.9444 down up incorrect
ISTR.US Investar Holding Corporation 20201207 0 16.59 16.68 16.59 16.63 3851 16.392 up up correct
ISUN.US iSun Inc 20201207 0 6 6.45 5.8 6 374365 6
ITCI.US Intra 20201207 0 25.35 26.025 25.3 25.49 698796 25.49 up up correct
ITI.US Iteris Inc 20201207 0 5.21 5.37 5.18 5.32 190400 5.32 up down incorrect
ITIC.US Investors Title Company 20201207 0 155.5969 156.7974 151.92 152.15 4029 139.0444 down down correct
ITMR.US Itamar Medical Ltd 20201207 0 20 20 19.455 19.75 24775 19.75 down down correct
ITOS.US iTeos Therapeutics Inc 20201207 0 29.32 29.84 28.05 28.14 39500 28.14 down down correct
ITRI.US Itron Inc 20201207 0 84.04 84.74 82.8 83.93 201895 83.93 down down correct
ITRM.US Iterum Therapeutics plc 20201207 0 0.803 0.849 0.77 0.822 6165800 0.822 up down incorrect
ITRN.US Ituran Location and Control Ltd 20201207 0 18.73 18.98 18.57 18.98 32543 18.2847 up up correct
IVA.US Inventiva S.A 20201207 0 12.404 12.404 11.77 11.77 123000 11.77 down up incorrect
IVAC.US Intevac Inc 20201207 0 6.37 6.37 6.13 6.17 59758 6.17 down up incorrect
IZEA.US IZEA Worldwide Inc 20201207 0 0.88 1.05 0.8533 0.9484 10345240 0.9484 up up correct
JACK.US Jack in the Box Inc 20201207 0 92.32 92.69 89.38 90.04 293120 88.5156 down down correct
JAGX.US Jaguar Health Inc 20201207 0 0.34 0.4386 0.339 0.4054 41174590 1.2162 up up correct
JAKK.US JAKKS Pacific Inc 20201207 0 5.07 5.07 4.85 4.87 162885 4.87 down up incorrect
JAMF.US Jamf Holding Corp 20201207 0 31.58 31.88 31.28 31.74 650400 31.74 up down incorrect
JAN.US JanOne Inc 20201207 0 4.41 4.4678 4.19 4.2 21087 4.2 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20201207 0 149.58 151.49 148.08 148.44 378372 148.44 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20201207 0 137.1 139.31 136.55 138.52 743368 137.5438 up up correct
JBLU.US JetBlue Airways Corporation 20201207 0 15.705 15.91 15.28 15.42 10124160 15.42 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20201207 0 75.94 76.67 73.561 76.14 49469 72.2309 up up correct
JCS.US Communications Systems Inc 20201207 0 4.65 4.708 4.537 4.66 9038 2.7275 up up correct
JCTCF.US Jewett 20201207 0 8.88 9.21 8.8 8.94 9100 8.94 up up correct
JD.US JD.com Inc 20201207 0 85.11 85.45 82.93 83.49 12677470 83.49 down down correct
JFIN.US Jiayin Group Inc 20201207 0 3.75 3.84 3.6 3.7 141600 3.7 down down correct
JFU.US 9F Inc 20201207 0 1.69 1.77 1.57 1.66 2811000 1.66 down down correct
JG.US Aurora Mobile Limited 20201207 0 3.75 3.77 3.34 3.48 641600 3.48 down down correct
JJSF.US J & J Snack Foods Corp 20201207 0 146.62 147.83 144.08 147.8 94150 144.9987 up up correct
JKHY.US Jack Henry & Associates Inc 20201207 0 157.25 159.97 157.25 158.49 525435 156.6233 up up correct
JMPNZ.US JMPNZ 20201207 0 23.5 23.52 23.19 23.375 6400 21.7996 down down correct
JNCE.US Jounce Therapeutics Inc 20201207 0 6.9 7.1 6.87 6.93 186300 6.93 up up correct
JOBS.US 51job Inc 20201207 0 75.85 75.89 73.48 74.07 169840 74.07 down down correct
JOUT.US Johnson Outdoors Inc 20201207 0 88.38 91.9 87.82 88.69 57851 88.0039 up up correct
JRJC.US China Finance Online Co. Limited 20201207 0 10 10 9.62 9.68 18500 9.68 down down correct
JRSH.US Jerash Holdings (US) Inc 20201207 0 5.305 5.48 5.305 5.48 13951 5.3229 up down incorrect
JRVR.US James River Group Holdings Ltd 20201207 0 44.96 45.46 44.48 44.91 199440 43.081 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20201207 0 24 24.17 23.72 24.09 7697 22.6545 up down incorrect
JUPW.US Jupiter Wellness Inc 20201207 0 5.03 5.07 4.279 4.586 69200 4.586 down down correct
JUPWW.US Jupiter Wellness Inc 20201207 0 0.4601 0.4605 0.4601 0.4601 3406 0.4601
JVA.US Coffee Holding Co. Inc 20201207 0 3.91 3.97 3.82 3.87 37600 3.87 down down correct
JYAC.US Jiya Acquisition Corp 20201207 0 10.025 10.05 10 10 63700 10 down down correct
JYNT.US The Joint Corp 20201207 0 26.56 27.64 26.1952 27.07 67703 27.07 up up correct
KALA.US Kala Pharmaceuticals Inc 20201207 0 7.42 7.58 7.36 7.4 1481500 7.4 down down correct
KALU.US Kaiser Aluminum Corporation 20201207 0 97.14 100.285 94.3 94.61 147569 92.764 down down correct
KALV.US KalVista Pharmaceuticals Inc 20201207 0 19.41 19.555 19.1 19.28 23381 19.28 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20201207 0 4.6074 5.16 4.44 4.8 17282 4.8 up up correct
KBAL.US Kimball International Inc 20201207 0 11.93 12 11.6 11.71 909320 11.277 down down correct
KBNT.US Kubient Inc 20201207 0 6.18 9.3 6.08 8.66 4076900 8.66 up up correct
KBNTW.US Kubient Inc 20201207 0 1.5 3.8 1.49 2.75 372257 2.75 up up correct
KBSF.US KBS Fashion Group Limited 20201207 0 2.84 2.9565 2.66 2.73 148448 2.73 down down correct
KC.US Kingsoft Cloud Holdings Limited 20201207 0 40.6 42.16 40.55 41.62 1343400 41.62 up up correct
KDMN.US Kadmon Holdings Inc 20201207 0 4.3 4.32 4.18 4.2 2204500 4.2 down down correct
KDNY.US Chinook Therapeutics Inc 20201207 0 14.85 14.88 13.48 13.57 80000 13.57 down down correct
KDP.US Keurig Dr Pepper Inc 20201207 0 30.52 30.84 30.48 30.71 3369613 30.1078 up up correct
KE.US Kimball Electronics Inc 20201207 0 15.78 15.97 15.57 15.9 102344 15.9 up up correct
KELYA.US Kelly Services Inc 20201207 0 22.3 22.975 22.09 22.59 101862 22.4726 up up correct
KELYB.US Kelly Services Inc 20201207 0 22.19 22.3454 22.01 22.3454 2398 22.2932 up up correct
KEQU.US Kewaunee Scientific Corporation 20201207 0 9.22 9.22 9.1 9.12 2600 9.12 down down correct
KERN.US Akerna Corp 20201207 0 3.75 3.8 3.41 3.56 1325082 3.56 down down correct
KERNW.US Akerna Corp 20201207 0 0.45 0.46 0.4111 0.44 16630 0.44 down down correct
KFFB.US Kentucky First Federal Bancorp 20201207 0 6.8 7.24 6.8 7.082 2667 6.6838 up up correct
KFRC.US Kforce Inc 20201207 0 42.75 43.02 41.84 42.64 131613 41.9701 down down correct
KHC.US The Kraft Heinz Company 20201207 0 34 34.01 33.45 33.6 5240848 32.2297 down down correct
KIDS.US OrthoPediatrics Corp 20201207 0 44.07 46 43.205 44.85 198200 44.85 up up correct
KINS.US Kingstone Companies Inc 20201207 0 6.41 6.42 6 6.22 87970 6.0717 down down correct
KIRK.US Kirkland's Inc 20201207 0 17.72 18.4 16.88 18.17 1795096 18.17 up up correct
KLAC.US KLA Corporation 20201207 0 265.23 267.93 262.8 266.7 693721 263.6328 up down incorrect
KLDO.US Kaleido Biosciences Inc 20201207 0 8.08 8.227 7.8 7.96 78400 7.96 down down correct
KLIC.US Kulicke and Soffa Industries Inc 20201207 0 32.44 33.29 32.21 33.01 684647 32.5206 up down incorrect
KLXE.US KLX Energy Services Holdings Inc 20201207 0 8 8.15 7.35 7.44 90781 7.44 down down correct
KMDA.US Kamada Ltd 20201207 0 6.76 6.76 6.65 6.7 69100 6.7 down down correct
KMPH.US KemPharm Inc 20201207 0 0.93 0.9883 0.84 0.9 39851 14.4 down up incorrect
KNDI.US Kandi Technologies Group Inc 20201207 0 8.1 9.95 7.72 8.49 32031730 8.49 up down incorrect
KNSA.US Kiniksa Pharmaceuticals Ltd 20201207 0 17.21 18.13 17.21 17.45 160100 17.45 up up correct
KNSL.US Kinsale Capital Group Inc 20201207 0 244 245.6639 240.6501 243.49 135981 243.026 down down correct
KNTE.US Kinnate Biopharma Inc 20201207 0 42.3 46.99 41.07 44.85 606400 44.85 up up correct
KOD.US Kodiak Sciences Inc 20201207 0 124.26 129.17 121.48 124.7 336500 124.7 up up correct
KOPN.US Kopin Corporation 20201207 0 1.88 1.92 1.84 1.89 544500 1.89 up down incorrect
KOR.US Corvus Gold Inc 20201207 0 2.43 2.58 2.43 2.5 180758 2.5 up up correct
KOSS.US Koss Corporation 20201207 0 2.53 2.69 2.53 2.57 3416 2.57 up up correct
KPLT.US Katapult Holdings Inc 20201207 0 10.1 10.23 10.02 10.159 8100 10.159 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20201207 0 1.429 1.44 1.1 1.15 39418 1.15 down up incorrect
KPRX.US Kiora Pharmaceuticals Inc 20201207 0 3.76 3.89 3.76 3.87 11200 3.87 up up correct
KPTI.US Karyopharm Therapeutics Inc 20201207 0 16.4975 16.4975 15.435 15.53 1986621 15.53 down down correct
KRBP.US Kiromic BioPharma Inc 20201207 0 8.75 9.5 8.563 9.3 20000 9.3 up up correct
KRKR.US 36Kr Holdings Inc 20201207 0 2.98 3.5 2.876 3.44 237400 3.44 up down incorrect
KRMD.US Repro Med Systems Inc 20201207 0 5.67 5.7 5.42 5.61 448146 5.61 down down correct
KRNT.US Kornit Digital Ltd 20201207 0 86.81 87.96 85.64 87.16 136978 87.16 up up correct
KRNY.US Kearny Financial Corp 20201207 0 10.43 10.52 10.25 10.43 326502 10.1094
KRON.US Kronos Bio Inc 20201207 0 30.26 31.6 29.67 31.57 162599 31.57 up down incorrect
KROS.US Keros Therapeutics Inc 20201207 0 77.05 79.29 73.745 74.89 180900 74.89 down up incorrect
KRTX.US Karuna Therapeutics Inc 20201207 0 100.93 103.13 97.94 98.04 129181 98.04 down down correct
KRUS.US Kura Sushi USA Inc 20201207 0 19 19.95 18.51 19.85 108100 19.85 up up correct
KRYS.US Krystal Biotech Inc 20201207 0 57.18 58.48 56.2 56.47 146500 56.47 down down correct
KSPN.US Kaspien Holdings Inc 20201207 0 11.8101 12.9 11.8101 12.4413 2300 12.4413 up up correct
KTCC.US Key Tronic Corporation 20201207 0 7.76 7.76 7.62 7.62 18200 7.62 down up incorrect
KTOS.US Kratos Defense & Security Solutions Inc 20201207 0 23 23.52 22.75 23.47 930236 23.47 up down incorrect
KTRA.US Kintara Therapeutics Inc 20201207 0 1.37 1.4789 1.37 1.41 345196 1.41 up up correct
KURA.US Kura Oncology Inc 20201207 0 42.78 42.82 35.58 35.93 2063900 35.93 down down correct
KVHI.US KVH Industries Inc 20201207 0 10.75 11.17 10.7259 10.79 65642 10.79 up up correct
KXIN.US Kaixin Auto Holdings 20201207 0 5.25 5.25 4.3 4.35 4291047 4.35 down up incorrect
KYMR.US Kymera Therapeutics Inc 20201207 0 54.17 55.24 49.42 49.7 121500 49.7 down down correct
KZIA.US Kazia Therapeutics Limited 20201207 0 9.8 10.22 9.8 9.9 86297 9.9 up down incorrect
KZR.US Kezar Life Sciences Inc 20201207 0 6.35 6.45 5.97 6.05 156700 6.05 down down correct
LAKE.US Lakeland Industries Inc 20201207 0 20.73 21 19.97 20.84 408545 20.84 up up correct
LAMR.US Lamar Advertising Company (REIT) 20201207 0 80.68 81.44 80.2 80.85 342828 77.4357 up up correct
LANC.US Lancaster Colony Corporation 20201207 0 171.24 174.16 169.73 173.63 228429 170.5919 up up correct
LAND.US Gladstone Land Corporation 20201207 0 14.87 14.9 14.56 14.62 231681 14.2261 down down correct
LANDO.US Gladstone Land Corporation 20201207 0 24.773 24.89 24.72 24.73 54100 23.2119 down down correct
LARAX.US LARAX 20201207 0 10.25 10.25 10.25 10.25 0 9.9165
LARK.US Landmark Bancorp Inc 20201207 0 22.2857 22.5095 22.1143 22.1238 9005 20.4283 down down correct
LASR.US nLIGHT Inc 20201207 0 33.46 35.48 32.92 35.26 322700 35.26 up up correct
LAUR.US Laureate Education Inc 20201207 0 14.62 14.8 14.55 14.56 460291 8.1874 down down correct
LAWS.US Lawson Products Inc 20201207 0 50.15 51.37 50.15 50.45 13022 50.45 up up correct
LAZR.US Luminar Technologies Inc 20201207 0 33 43.38 33 40.88 58620400 40.88 up down incorrect
LAZY.US Lazydays Holdings Inc 20201207 0 16.35 16.575 14.8 15.29 139300 15.29 down down correct
LBAI.US Lakeland Bancorp Inc 20201207 0 12.79 12.81 12.52 12.78 89156 12.3862 down down correct
LBC.US Luther Burbank Corporation 20201207 0 10.15 10.31 9.89 10.23 24179 9.9458 up up correct
LBRDA.US Liberty Broadband Corporation 20201207 0 160.03 162.255 160.03 161.83 107114 161.83 up up correct
LBRDK.US Liberty Broadband Corporation 20201207 0 162.4 165 161.52 164.99 714252 164.99 up up correct
LBTYA.US Liberty Global plc 20201207 0 24.93 25.045 24.38 24.43 1262149 24.43 down down correct
LBTYK.US Liberty Global plc 20201207 0 23.97 24.09 23.52 23.53 2022630 23.53 down down correct
LCA.US Landcadia Holdings IV Inc 20201207 0 22.97 24.93 21.69 24.77 3964900 24.77 up up correct
LCAP.US Lionheart Acquisition Corporation II 20201207 0 9.98 9.98 9.838 9.93 14100 9.93 down down correct
LCAPU.US Lionheart Acquisition Corporation II 20201207 0 10.123 10.29 10.123 10.24 29800 10.24 up up correct
LCAPW.US Lionheart Acquisition Corporation II 20201207 0 0.8948 1.2499 0.8948 0.9997 32211 0.9997 up up correct
LCID.US Lucid Group Inc. Common Stock 20201207 0 9.88 9.98 9.87 9.94 2085323 9.94 up up correct
LCNB.US LCNB Corp 20201207 0 15.42 15.775 15.04 15.05 12983 14.4175 down down correct
LCRDX.US LCRDX 20201207 0 10.25 10.25 10.25 10.25 0 9.5974
LCRUX.US LCRUX 20201207 0 10.25 10.25 10.25 10.25 0 9.6599
LCUT.US Lifetime Brands Inc 20201207 0 15.03 15.45 14.5809 15.13 103840 14.9637 up up correct
LCY.US Landcadia Holdings III Inc 20201207 0 10.05 10.28 9.85 9.925 256430 9.925 down down correct
LE.US Lands' End Inc 20201207 0 21.2 21.84 20.41 20.46 259023 20.46 down down correct
LECO.US Lincoln Electric Holdings Inc 20201207 0 117.79 118.48 117.345 118.26 235149 116.3494 up up correct
LEDS.US SemiLEDs Corporation 20201207 0 3.19 3.19 3.09 3.14 17192 3.14 down down correct
LEE.US Lee Enterprises Incorporated 20201207 0 1.17 1.19 1.11 1.15 218946 11.5 down down correct
LEGH.US Legacy Housing Corporation 20201207 0 14.6 15.23 14.6 15.23 24000 15.23 up up correct
LEGN.US Legend Biotech Corporation 20201207 0 32.74 33.15 28.88 30.72 865978 30.72 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20201207 0 51 51 51 51 0 36.4804
LESL.US Leslie's Inc 20201207 0 19.92 20.4 19.888 20.15 848200 20.15 up down incorrect
LEVL.US Level One Bancorp Inc 20201207 0 20 20.85 19.925 20.8 15395 20.6182 up up correct
LEVLP.US Level One Bancorp Inc 20201207 0 26.45 26.75 26.3 26.511 7800 24.7309 up up correct
LEXX.US Lexaria Bioscience Corp 20201207 0 0.262 0.29 0.25 0.2526 10392 7.578 down down correct
LFMD.US LifeMD Inc 20201207 0 8.475 8.55 7.92 7.92 68146 7.92 down down correct
LFTRU.US Lefteris Acquisition Corp 20201207 0 10.07 10.15 10.05 10.06 93000 10.06 down down correct
LFUS.US Littelfuse Inc 20201207 0 247.02 249.24 244.3 247.55 102236 245.7826 up up correct
LFVN.US LifeVantage Corporation 20201207 0 10.97 11.18 10.56 10.61 54100 10.61 down down correct
LGHL.US Lion Group Holding Ltd 20201207 0 2.35 2.43 2.17 2.27 243500 2.27 down down correct
LGHLW.US Lion Financial Group Limited 20201207 0 0.1045 0.1045 0.0871 0.0871 27735 0.0871 down down correct
LGIH.US LGI Homes Inc 20201207 0 104.5 108 102.5 107.61 281041 107.61 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20201207 0 85.2978 87.56 85.2978 86.65 234704 86.65 up up correct
LGO.US Largo Resources Ltd 20201207 0 0.91 1 0.895 0.8996 1074220 8.996 down up incorrect
LHCG.US LHC Group Inc 20201207 0 200.88 202.0133 197.9602 201.25 146591 201.25 up up correct
LI.US Li Auto Inc 20201207 0 30.16 32.77 29.6 31.49 34831152 31.49 up up correct
LIFE.US aTyr Pharma Inc 20201207 0 4.49 4.49 4.31 4.33 199400 4.33 down down correct
LILA.US Liberty Latin America Ltd 20201207 0 11.98 11.98 11.58 11.6 127400 11.6 down up incorrect
LILAK.US Liberty Latin America Ltd 20201207 0 11.67 11.72 11.38 11.41 469600 11.41 down down correct
LILM.US Lilium NV 20201207 0 11.48 11.63 11.11 11.52 1585300 11.52 up up correct
LILMW.US Lilium Equity Warrants 20201207 0 3.05 3.05 2.79 2.95 437700 2.95 down down correct
LINC.US Lincoln Educational Services Corporation 20201207 0 6.67 7.08 6.67 6.81 149039 6.81 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20201207 0 14.09 14.235 13.68 14.06 357278 14.06 down down correct
LINK.US Interlink Electronics Inc 20201207 0 8.5 8.75 8.45 8.5 7750 8.5
LIQT.US LiqTech International Inc 20201207 0 8.19 8.55 8.19 8.55 42700 8.55 up down incorrect
LITE.US Lumentum Holdings Inc 20201207 0 89.22 91.76 89.15 91.47 838800 91.47 up up correct
LIVE.US Live Ventures Incorporated 20201207 0 12.2289 12.2289 11.46 11.46 9041 11.46 down down correct
LIVN.US LivaNova PLC 20201207 0 54.86 57.77 54.043 57.5 625400 57.5 up up correct
LIVX.US LiveXLive Media Inc 20201207 0 2.53 2.61 2.37 2.53 726902 2.53
LIXT.US Lixte Biotechnology Holdings Inc 20201207 0 3.8 3.8 3.65 3.65 29519 3.65 down up incorrect
LIXTW.US Lixte Biotechnology Holdings Inc 20201207 0 0.81 0.85 0.8 0.825 19100 0.825 up up correct
LIZI.US Lizhi Inc 20201207 0 3.66 3.98 3.34 3.8 9257852 3.8 up up correct
LJPC.US La Jolla Pharmaceutical Company 20201207 0 4.98 4.98 4.66 4.71 211853 4.71 down up incorrect
LK.US Luckin Coffee Inc 20201207 0 0.08 0.08 0.08 0.08 5000 0.08
LKCO.US Luokung Technology Corp 20201207 0 0.58 0.6 0.5311 0.5885 998465 0.5885 up up correct
LKFN.US Lakeland Financial Corporation 20201207 0 53.17 53.25 52.52 52.61 144748 51.436 down up incorrect
LKQ.US LKQ Corporation 20201207 0 36.92 37.1 36.4 37.09 1059195 36.9288 up up correct
LLL.US JX Luxventure Ltd 20201207 0 2.84 2.9565 2.66 2.73 148448 2.73 down down correct
LLNW.US Limelight Networks Inc 20201207 0 4.32 4.38 4.16 4.17 5250100 4.17 down down correct
LMAT.US LeMaitre Vascular Inc 20201207 0 37.61 38.23 36.36 36.63 162096 36.3143 down down correct
LMB.US Limbach Holdings Inc 20201207 0 12.29 12.63 12.011 12.34 109300 12.34 up up correct
LMFA.US LM Funding America Inc 20201207 0 0.77 0.77 0.711 0.7252 1461971 3.626 down up incorrect
LMNL.US Liminal BioSciences Inc 20201207 0 4.63 4.98 4.48 4.9 539499 4.9 up up correct
LMNR.US Limoneira Company 20201207 0 15.26 15.63 15.14 15.17 23009 14.8315 down down correct
LMPX.US LMP Automotive Holdings Inc 20201207 0 27.05 27.56 26 27.16 184100 27.16 up up correct
LMRK.US Landmark Infrastructure Partners LP 20201207 0 10.98 11.08 10.86 10.87 108389 10.2317 down down correct
LMRKN.US Landmark Infrastructure Partners LP 20201207 0 25.06 25.34 25.06 25.14 3313 23.5021 up up correct
LMRKO.US Landmark Infrastructure Partners LP 20201207 0 25 25.1 25 25.06 986 23.1917 up up correct
LMRKP.US Landmark Infrastructure Partners LP 20201207 0 25.32 25.375 25.29 25.375 2125 23.4532 up up correct
LMST.US Limestone Bancorp Inc 20201207 0 13.44 14.71 13.44 13.75 8600 13.75 up down incorrect
LNDC.US Landec Corporation 20201207 0 11.14 11.145 10.97 11.04 88733 11.04 down down correct
LNSR.US LENSAR Inc 20201207 0 7.44 7.61 7.1 7.22 52700 7.22 down up incorrect
LNT.US Alliant Energy Corporation 20201207 0 53.02 53.37 52.735 53.335 1267010 51.7864 up up correct
LNTH.US Lantheus Holdings Inc 20201207 0 13.7 13.89 13.535 13.78 391600 13.78 up up correct
LOAN.US Manhattan Bridge Capital Inc 20201207 0 5.13 5.19 5.12 5.145 23931 4.7719 up up correct
LOB.US Live Oak Bancshares Inc 20201207 0 44.25 44.25 42.25 42.77 256269 42.7026 down down correct
LOCO.US El Pollo Loco Holdings Inc 20201207 0 17.46 17.65 17 17.4 249908 17.4 down down correct
LOGC.US LogicBio Therapeutics Inc 20201207 0 7 7.39 6.52 7.29 143500 7.29 up up correct
LOGI.US Logitech International S.A 20201207 0 86.58 88.87 86.57 88.39 625258 87.5199 up up correct
LOOP.US Loop Industries Inc 20201207 0 9.27 9.81 9.12 9.75 217100 9.75 up up correct
LOPE.US Grand Canyon Education Inc 20201207 0 86.37 87.37 85.6 87.07 239100 87.07 up up correct
LORL.US Loral Space & Communications Inc 20201207 0 21.95 22.42 21.93 22.2 212632 22.2 up up correct
LOTZ.US CarLotz Inc 20201207 0 10.44 10.45 10.36 10.41 851488 10.41 down down correct
LOTZW.US CarLotz Inc 20201207 0 1.8 1.9 1.76 1.8 194985 1.8
LOVE.US The Lovesac Company 20201207 0 34.04 34.47 31.91 32.8 258200 32.8 down down correct
LPCN.US Lipocine Inc 20201207 0 1.57 1.73 1.56 1.69 2049969 1.69 up up correct
LPLA.US LPL Financial Holdings Inc 20201207 0 99.95 100.85 98.95 99.26 518303 98.6041 down up incorrect
LPRO.US Open Lending Corporation 20201207 0 28.2 30.59 28.13 28.3 981200 28.3 up up correct
LPSN.US LivePerson Inc 20201207 0 55.49 56 54.5 55.15 680584 55.15 down down correct
LPTH.US LightPath Technologies Inc 20201207 0 2.92 3.32 2.92 3.25 1159700 3.25 up up correct
LPTX.US Leap Therapeutics Inc 20201207 0 1.64 1.67 1.58 1.6 424600 1.6 down down correct
LQDA.US Liquidia Corporation 20201207 0 2.94 2.98 2.81 2.92 1642900 2.92 down down correct
LQDT.US Liquidity Services Inc 20201207 0 10.08 10.85 10.01 10.53 340914 10.53 up down incorrect
LRCX.US Lam Research Corporation 20201207 0 499.43 509.45 495.35 508.68 1565179 502.7986 up up correct
LRFC.US Logan Ridge Finance Corp 20201207 0 14.59 14.86 14.03 14.52 26280 14.52 down down correct
LRMR.US Larimar Therapeutics Inc 20201207 0 25.38 25.38 24.3538 24.84 22507 24.84 down up incorrect
LSBK.US Lake Shore Bancorp Inc 20201207 0 13.5 13.5 13.5 13.5 733 13.0286
LSCC.US Lattice Semiconductor Corporation 20201207 0 42.55 43.93 42.33 43.9 766851 43.9 up down incorrect
LSEA.US Landsea Homes Corporation 20201207 0 11 11.05 10.6 10.68 709535 10.68 down down correct
LSTR.US Landstar System Inc 20201207 0 133.12 136.16 133.12 134.65 502519 132.0248 up up correct
LSXMA.US The Liberty SiriusXM Group 20201207 0 41.29 42.74 41.29 42.6 513500 42.6 up down incorrect
LSXMB.US The Liberty SiriusXM Group 20201207 0 45.58 45.58 45.58 45.58 601 45.58
LSXMK.US The Liberty SiriusXM Group 20201207 0 41.21 42.82 41.21 42.72 659200 42.72 up up correct
LTAFX.US Altst Strgs Fd A 20201207 0 5.46 5.46 5.46 5.46 0 5.2851
LTBR.US Lightbridge Corporation 20201207 0 3.75 4.32 3.61 4.02 937500 4.02 up down incorrect
LTCFX.US Alternative Strategies Fund Class C 20201207 0 5.23 5.23 5.23 5.23 0 5.0529
LTIFX.US LTIFX 20201207 0 5.5 5.5 5.5 5.5 0 5.5
LTRN.US Lantern Pharma Inc 20201207 0 15.45 15.75 15.15 15.21 22900 15.21 down down correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20201207 0 4.38 4.51 4.22 4.31 3064787 4.31 down down correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20201207 0 33.04 33.9 31.8 33.8 3600 33.8 up up correct
LTRX.US Lantronix Inc 20201207 0 5.09 5.18 4.98 5.04 204900 5.04 down down correct
LULU.US Lululemon Athletica Inc 20201207 0 376.3 376.55 366.66 371.48 2041775 371.48 down down correct
LUMO.US Lumos Pharma Inc 20201207 0 16 16.75 15.75 16.45 17800 16.45 up up correct
LUNA.US Luna Innovations Incorporated 20201207 0 10 10.04 9.89 9.91 202000 9.91 down down correct
LUNG.US Pulmonx Corporation 20201207 0 50.82 53.815 49.523 51.6 283200 51.6 up down incorrect
LUXAU.US Lux Health Tech Acquisition Corp 20201207 0 10.7 11.77 10.6 11.77 490400 11.77 up up correct
LVO.US LiveOne Inc 20201207 0 2.53 2.61 2.37 2.53 726900 2.53
LVOX.US LiveVox Holding Inc 20201207 0 10.26 10.298 10.23 10.25 78500 10.25 down down correct
LWAY.US Lifeway Foods Inc 20201207 0 6.3 6.59 5.9 6.01 65500 6.01 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20201207 0 0.88 0.93 0.87 0.92 307600 0.92 up up correct
LX.US LexinFintech Holdings Ltd 20201207 0 6.66 6.8378 6.63 6.72 1951849 6.72 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20201207 0 9.23 9.4 9.23 9.4 2454 9.4 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20201207 0 1.6 1.75 1.585 1.73 3586509 1.73 up down incorrect
LYFT.US Lyft Inc 20201207 0 47.35 47.749 46.03 46.555 8608200 46.555 down up incorrect
LYL.US Dragon Victory International Limited 20201207 0 3.42 3.56 3.18 3.46 59900 3.46 up up correct
LYRA.US Lyra Therapeutics Inc 20201207 0 9.49 10.05 8.76 9.32 1354000 9.32 down down correct
LYTS.US LSI Industries Inc 20201207 0 7.99 8.2 7.795 8.17 87394 7.9824 up up correct
MACK.US Merrimack Pharmaceuticals Inc 20201207 0 6.87 7.57 6.78 7.33 1145100 7.33 up up correct
MACUU.US Mallard Acquisition Corp 20201207 0 10.2 10.25 10.124 10.19 22000 10.19 down up incorrect
MACUW.US Mallard Acquisition Corp 20201207 0 0.8 0.8 0.68 0.8 4830 0.8
MANH.US Manhattan Associates Inc 20201207 0 103.37 105.48 102.25 102.45 219233 102.45 down up incorrect
MANT.US ManTech International Corporation 20201207 0 78.65 79.91 78.05 79.83 109283 78.2854 up up correct
MAPS.US WM Technology Inc 20201207 0 10.7 10.7 10.52 10.59 254300 10.59 down down correct
MAPSW.US WM Technology Inc 20201207 0 1.49 1.5 1.35 1.48 249681 1.48 down up incorrect
MAR.US Marriott International Inc 20201207 0 134.88 135.285 132.16 132.96 1766416 132.96 down up incorrect
MARA.US Marathon Digital Holdings Inc 20201207 0 5.4 6.04 5.39 5.51 21467760 5.51 up up correct
MARK.US Remark Holdings Inc 20201207 0 1.59 1.61 1.5 1.55 3004796 1.55 down down correct
MARPS.US Marine Petroleum Trust 20201207 0 3.4 3.48 3.28 3.3 31180 3.1477 down up incorrect
MASI.US Masimo Corporation 20201207 0 265.86 268.17 263.34 267.53 261685 267.53 up down incorrect
MAT.US Mattel Inc 20201207 0 15.42 15.67 15.35 15.43 1809652 15.43 up up correct
MATW.US Matthews International Corporation 20201207 0 28.94 29.43 28.5 29.02 121401 28.5052 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20201207 0 28.15 28.42 26.74 28.13 423000 28.13 down down correct
MAYS.US J.W. Mays Inc 20201207 0 23 23 23 23 0 23
MBCN.US Middlefield Banc Corp 20201207 0 21.97 21.97 20.45 21.54 8208 20.9248 down down correct
MBII.US Marrone Bio Innovations Inc 20201207 0 1.23 1.27 1.2 1.26 181800 1.26 up up correct
MBIN.US Merchants Bancorp 20201207 0 27.13 28.55 26.68 27.14 90557 26.8288 up up correct
MBINO.US Merchants Bancorp 20201207 0 25.4 26.2 24.3 26.09 8700 24.293 up up correct
MBINP.US Merchants Bancorp 20201207 0 27.255 27.46 27.255 27.46 300 25.3525 up up correct
MBIO.US Mustang Bio Inc 20201207 0 3.84 3.935 3 3.11 10239230 3.11 down down correct
MBNKP.US Medallion Bank 20201207 0 22.69 22.69 21.8 21.8 3600 19.7383 down down correct
MBOT.US Microbot Medical Inc 20201207 0 7.6 7.615 7.2 7.27 183878 7.27 down down correct
MBRX.US Moleculin Biotech Inc 20201207 0 0.84 0.851 0.804 0.82 241409 4.92 down up incorrect
MBUU.US Malibu Boats Inc 20201207 0 59.51 60.42 58.35 59.91 123026 59.91 up up correct
MBWM.US Mercantile Bank Corporation 20201207 0 25.28 25.8882 25.07 25.68 32278 24.7474 up up correct
MCBC.US Macatawa Bank Corporation 20201207 0 8.13 8.25 7.97 8.21 77967 7.9175 up up correct
MCBS.US MetroCity Bankshares Inc 20201207 0 14.35 14.51 14.32 14.46 70700 14.1 up down incorrect
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20201207 0 11.66 11.66 11.66 11.66 0 10.9792
MCFE.US McAfee Corp 20201207 0 15.39 15.56 15.02 15.09 929700 12.6675 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20201207 0 22.62 22.87 22.3 22.61 107000 22.61 down up incorrect
MCHP.US Microchip Technology Incorporated 20201207 0 143.76 145.34 142.6 144.99 2464914 71.6906 up up correct
MCHX.US Marchex Inc 20201207 0 2.37 2.45 2.35 2.4 98700 2.4 up up correct
MCMJ.US Merida Merger Corp. I 20201207 0 10.2 10.2 10.14 10.17 33600 10.17 down down correct
MCMJW.US Merida Merger Corp. I 20201207 0 0.94 0.94 0.8501 0.9 1421 0.9 down down correct
MCRB.US Seres Therapeutics Inc 20201207 0 25.35 26.72 25.11 25.25 968295 25.25 down down correct
MCRI.US Monarch Casino & Resort Inc 20201207 0 52.99 53.5 52.77 53 127432 53 up up correct
MDB.US MongoDB Inc 20201207 0 281 287.96 275.55 280.46 761800 280.46 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20201207 0 120.9 123.4 119.73 120.83 93929 120.83 down down correct
MDGS.US Medigus Ltd 20201207 0 2.05 2.08 1.91 1.99 3307100 1.99 down down correct
MDGSW.US Medigus Ltd. WT C EXP 072323 20201207 0 0.4 0.43 0.36 0.43 7740 0.43 up up correct
MDIA.US MediaCo Holding Inc 20201207 0 2.58 2.6 2.46 2.47 17204 2.47 down down correct
MDJH.US MDJM Ltd 20201207 0 3.9 3.9 3.41 3.6 127800 3.6 down down correct
MDLZ.US Mondelez International Inc 20201207 0 58.917 58.985 58.13 58.41 4834847 57.1602 down up incorrect
MDNA.US Medicenna Therapeutics Corp 20201207 0 3.94 4 3.89 3.96 80553 3.96 up up correct
MDRR.US Medalist Diversified REIT Inc 20201207 0 2.58 2.58 2.335 2.47 217847 2.3916 down up incorrect
MDRRP.US Medalist Diversified REIT Inc 20201207 0 12.95 13.61 12.9 13.58 1500 12.4552 up up correct
MDRX.US Allscripts Healthcare Solutions Inc 20201207 0 14.36 14.735 14.305 14.475 1290619 14.475 up up correct
MDVL.US Medavail Holdings Inc 20201207 0 13.82 14.2499 12.01 12.6 73025 12.6 down down correct
MDWD.US MediWound Ltd 20201207 0 3.68 3.82 3.66 3.76 77466 3.76 up up correct
MDXG.US MiMedx Group Inc 20201207 0 6.2 6.51 5.96 6.01 545494 6.01 down down correct
ME.US 23andMe Holding Co. Class A Common Stock 20201207 0 11.41 11.64 10.97 11.25 8485367 11.25 down down correct
MEDP.US Medpace Holdings Inc 20201207 0 137.77 139.73 135.79 137.26 188700 137.26 down down correct
MEDS.US TRxADE HEALTH Inc 20201207 0 5.42 5.5 5.3101 5.35 144038 5.35 down down correct
MEIP.US MEI Pharma Inc 20201207 0 2.94 3.01 2.885 2.92 520035 2.92 down down correct
MELI.US MercadoLibre Inc 20201207 0 1557.2 1589.105 1551.432 1575.6 358924 1575.6 up up correct
MEOH.US Methanex Corporation 20201207 0 42.59 42.59 41.67 42.08 206007 41.6942 down down correct
MERC.US Mercer International Inc 20201207 0 9.65 9.65 9.21 9.54 224496 9.2783 down down correct
MESA.US Mesa Air Group Inc 20201207 0 7.86 7.95 7.61 7.71 1204700 7.71 down down correct
MESO.US Mesoblast Limited 20201207 0 16.63 16.7 16.2008 16.54 250455 16.54 down down correct
METC.US Ramaco Resources Inc 20201207 0 3.15 3.35 3.1 3.35 47200 3.35 up up correct
METX.US Meten EdtechX Education Group Ltd 20201207 0 3.05 3.1 2.9 2.93 51600 2.93 down down correct
METXW.US Meten EdtechX Education Group Ltd 20201207 0 0.1899 0.1899 0.15 0.15 25354 0.15 down up incorrect
MFH.US Mercurity Fintech Holding Inc 20201207 0 2.83 3.3 2.69 3.22 787897 3.22 up up correct
MFIN.US Medallion Financial Corp 20201207 0 5.29 5.75 5.2 5.58 48962 5.58 up up correct
MGEE.US MGE Energy Inc 20201207 0 70.355 71.87 70.14 71.06 65734 69.6091 up up correct
MGI.US MoneyGram International Inc 20201207 0 6.51 6.55 6.23 6.43 2407636 6.43 down down correct
MGIC.US Magic Software Enterprises Ltd 20201207 0 15.75 15.82 15.56 15.63 26461 15.257 down up incorrect
MGLN.US Magellan Health Inc 20201207 0 78.34 79.72 76.83 77.63 83274 77.63 down down correct
MGNI.US Magnite Inc 20201207 0 21.71 21.87 20.15 20.5 4876578 20.5 down down correct
MGNX.US MacroGenics Inc 20201207 0 24.69 25.32 23 23.15 486149 23.15 down down correct
MGPI.US MGP Ingredients Inc 20201207 0 44.68 44.95 43.69 44.45 67312 44.1349 down down correct
MGRC.US McGrath RentCorp 20201207 0 65.43 65.77 64.64 65.13 42526 63.681 down down correct
MGTA.US Magenta Therapeutics Inc 20201207 0 7.5 7.75 7.31 7.44 127300 7.44 down up incorrect
MGTX.US MeiraGTx Holdings plc 20201207 0 13.59 13.9 13.33 13.48 145700 13.48 down down correct
MGYR.US Magyar Bancorp Inc 20201207 0 8.84 8.84 8.84 8.84 320 7.1641
MHLD.US Maiden Holdings Ltd 20201207 0 2.11 2.13 2 2.02 127700 2.02 down down correct
MICT.US MICT Inc 20201207 0 1.7 1.87 1.7 1.77 1010552 1.77 up up correct
MIDD.US The Middleby Corporation 20201207 0 137.67 138.285 135.25 137.31 469718 137.31 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20201207 0 0.12 0.16 0.12 0.15 11432 0.15 up down incorrect
MILE.US Metromile Inc 20201207 0 12.695 13.5 12.4 12.72 2309800 12.72 up up correct
MILEW.US Metromile Inc 20201207 0 3.3 3.3 2.83 2.896 229642 2.896 down up incorrect
MIME.US Mimecast Limited 20201207 0 46.94 47.94 46.92 47.74 474500 47.74 up up correct
MIND.US MIND Technology Inc 20201207 0 2.54 2.67 2.48 2.5 79800 2.5 down down correct
MINDP.US MIND Technology Inc 20201207 0 19.725 20 19.725 19.86 5487 18.119 up up correct
MINM.US Minim Inc. Common Stock 20201207 0 2.9 3.5 2.9 3.38 137624 3.38 up down incorrect
MIR.US WT 20201207 0 1.85 2.07 1.75 1.99 314637 1.99 up down incorrect
MIRM.US Mirum Pharmaceuticals Inc 20201207 0 23.99 25.8 23.23 23.75 119660 23.75 down down correct
MIST.US Milestone Pharmaceuticals Inc 20201207 0 6.84 7 6.76 6.85 71957 6.85 up up correct
MITK.US Mitek Systems Inc 20201207 0 12.25 12.3 11.9 12.03 564694 12.03 down down correct
MITO.US Stealth BioTherapeutics Corp 20201207 0 1.3 1.57 1.291 1.49 6329200 1.49 up up correct
MKD.US Molecular Data Inc 20201207 0 1.03 1.05 1 1.03 449900 1.03
MKSI.US MKS Instruments Inc 20201207 0 152.07 155.445 150.27 155.26 408899 154.6453 up down incorrect
MKTW.US MarketWise Inc. Class A Common Stock 20201207 0 10 10.01 9.78 9.95 54142 9.95 down up incorrect
MKTX.US MarketAxess Holdings Inc 20201207 0 539.33 571.05 539.33 569.94 543866 566.727 up up correct
MKTY.US Mechanical Technology Incorporated 20201207 0 1.71 2 1.71 2 19000 2 up up correct
MLAB.US Mesa Laboratories Inc 20201207 0 270 273.32 265.39 268.99 22902 268.3661 down down correct
MLAC.US Malacca Straits Acquisition Company Limited 20201207 0 9.79 9.9 9.79 9.81 20400 9.81 up up correct
MLACU.US Malacca Straits Acquisition Company Limited 20201207 0 10.09 10.2 10.09 10.12 43200 10.12 up up correct
MLACW.US Malacca Straits Acquisition Company Limited 20201207 0 0.7301 0.79 0.73 0.75 22616 0.75 up up correct
MLCO.US Melco Resorts & Entertainment Limited 20201207 0 19.41 19.54 19.3 19.39 2711776 19.39 down down correct
MLHR.US Herman Miller Inc 20201207 0 38.33 38.77 37.65 38.35 431947 37.8538 up up correct
MLKN.US MillerKnoll Inc 20201207 0 38.33 38.77 37.65 38.35 431947 37.6847 up up correct
MLVF.US Malvern Bancorp Inc 20201207 0 16.94 17.35 16.74 17.17 8000 17.17 up down incorrect
MMAT.US Meta Materials Inc 20201207 0 1 1.4 1 1.34 8163000 1.34 up up correct
MMLP.US Martin Midstream Partners L.P 20201207 0 2.05 2.15 1.95 1.98 230153 1.9635 down down correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20201207 0 2 2.02 1.915 1.97 53000 1.97 down down correct
MMSI.US Merit Medical Systems Inc 20201207 0 57.73 58.48 57.45 57.85 420913 57.85 up up correct
MMYT.US MakeMyTrip Limited 20201207 0 26.35 26.59 24.55 24.68 372093 24.68 down down correct
MNDO.US MIND C.T.I. Ltd 20201207 0 2.59 2.6 2.5 2.55 41861 2.3402 down down correct
MNDT.US Mandiant Inc. 20201207 0 15.2965 15.62 15.2965 15.41 2480540 15.41 up up correct
MNKD.US MannKind Corporation 20201207 0 3.01 3.05 2.68 2.74 5087600 2.74 down up incorrect
MNMD.US Mind Medicine (MindMed) Inc 20201207 0 2 2.2409 1.964 2.05 8331611 2.05 up up correct
MNOV.US MediciNova Inc 20201207 0 6.13 6.14 5.97 6.09 136400 6.09 down down correct
MNPR.US Monopar Therapeutics Inc 20201207 0 4.84 4.85 4.65 4.805 8200 4.805 down down correct
MNRO.US Monro Inc 20201207 0 47.38 47.9 47.07 47.34 163011 46.5728 down down correct
MNSB.US MainStreet Bancshares Inc 20201207 0 16.35 16.67 16.3 16.48 28300 16.48 up up correct
MNSBP.US MainStreet Bancshares Inc 20201207 0 26.15 26.59 26.15 26.2 8600 23.9271 up up correct
MNST.US Monster Beverage Corporation 20201207 0 86.95 87.76 86.665 87.17 1313185 87.17 up up correct
MNTS.US Momentus Inc 20201207 0 16.2 17.99 15.75 16.65 3607411 16.65 up up correct
MNTSW.US Momentus Inc 20201207 0 4.2 4.68 3.79 4.13 563806 4.13 down up incorrect
MNTV.US Momentive Global Inc 20201207 0 21.09 21.52 20.9 21.24 898800 21.24 up up correct
MNTX.US Manitex International Inc 20201207 0 4.86 4.96 4.57 4.81 10900 4.81 down down correct
MODV.US ModivCare Inc 20201207 0 138.47 140.99 137.62 139.09 72366 139.09 up down incorrect
MOFG.US MidWestOne Financial Group Inc 20201207 0 24.7 25.08 24.7 24.94 62460 24.2067 up up correct
MOGO.US Mogo Inc 20201207 0 3.25 3.62 3.07 3.42 1893800 3.42 up up correct
MOHO.US ECMOHO Limited 20201207 0 2.54 2.6 2.33 2.44 273428 2.44 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20201207 0 21.95 22 21.3 21.4 50730 21.4 down down correct
MOMO.US Momo Inc 20201207 0 13.7248 13.7248 13.2 13.29 4537370 12.7517 down up incorrect
MOR.US MorphoSys AG 20201207 0 27.65 27.883 27.37 27.43 24100 27.43 down down correct
MORF.US Morphic Holding Inc 20201207 0 32.15 32.819 31.42 31.69 41900 31.69 down up incorrect
MORN.US Morningstar Inc 20201207 0 202.48 204.7 200 200.62 205803 199.5995 down down correct
MOSY.US MoSys Inc 20201207 0 1.56 1.645 1.56 1.6 49970 1.6 up up correct
MOTNU.US Motion Acquisition Corp 20201207 0 10.19 10.2 10.173 10.2 15400 10.2 up down incorrect
MOTS.US Motus GI Holdings Inc 20201207 0 1.02 1.13 1.01 1.11 1033200 1.11 up up correct
MOXC.US Moxian Inc 20201207 0 1.32 1.38 1.28 1.32 287986 1.32
MPAA.US Motorcar Parts of America Inc 20201207 0 23.32 23.69 22.79 23.39 126500 23.39 up up correct
MPB.US Mid Penn Bancorp Inc 20201207 0 22.95 23.5588 22.5 22.75 7926 22.0507 down up incorrect
MPWR.US Monolithic Power Systems Inc 20201207 0 321.6 324.6 319.55 322.44 487371 320.5072 up up correct
MRAM.US Everspin Technologies Inc 20201207 0 5.35 5.55 5.2 5.35 195200 5.35
MRBK.US Meridian Corporation 20201207 0 18.73 19.05 18.465 18.95 17308 17.8395 up down incorrect
MRCC.US Monroe Capital Corporation 20201207 0 9.15 9.421 9.03 9.3 198535 8.2492 up up correct
MRCY.US Mercury Systems Inc 20201207 0 74 77.3 73.73 77.25 357076 77.25 up up correct
MREO.US Mereo BioPharma Group plc 20201207 0 2.1 2.19 2.02 2.03 831600 2.03 down down correct
MRIN.US Marin Software Incorporated 20201207 0 2.267 2.4 2.18 2.22 1905923 2.22 down down correct
MRKR.US Marker Therapeutics Inc 20201207 0 1.7 1.71 1.6 1.61 288600 1.61 down down correct
MRLN.US Marlin Business Services Corp 20201207 0 12.28 12.69 12.07 12.55 49590 12.1929 up up correct
MRNA.US Moderna Inc 20201207 0 155.03 163.98 152.97 159.52 31409838 159.52 up up correct
MRNS.US Marinus Pharmaceuticals Inc 20201207 0 14.56 15.7 14.56 15.61 599456 15.61 up up correct
MRSN.US Mersana Therapeutics Inc 20201207 0 23.31 24.45 23.16 23.84 623300 23.84 up up correct
MRTN.US Marten Transport Ltd 20201207 0 17.95 18.1716 17.75 17.89 237171 16.7188 down down correct
MRTX.US Mirati Therapeutics Inc 20201207 0 237.02 238.35 233.77 236.98 227002 236.98 down up incorrect
MRUS.US Merus N.V 20201207 0 17 17.68 16.54 17.55 131500 17.55 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20201207 0 27.48 27.763 24.75 26.82 1338600 26.82 down up incorrect
MRVL.US Marvell Technology Inc 20201207 0 43.43 44.21 43.1372 44.14 8869746 43.9434 up up correct
MSBI.US Midland States Bancorp Inc 20201207 0 17.64 17.99 17.33 17.75 34611 16.965 up up correct
MSEX.US Middlesex Water Company 20201207 0 70.3 70.6649 69.225 70.31 41870 69.4557 up down incorrect
MSFDX.US Mlt Strgy Grwt A 20201207 0 12.19 12.19 12.19 12.19 0 11.4783
MSFIX.US The Multi 20201207 0 12.44 12.44 12.44 12.44 0 11.7133
MSFT.US Microsoft Corporation 20201207 0 214.37 215.54 212.99 214.29 24620000 212.5087 down down correct
MSFYX.US The Multi 20201207 0 11.83 11.83 11.83 11.83 0 11.1394
MSTR.US MicroStrategy Incorporated 20201207 0 330.07 349.72 325.53 336.22 353995 336.22 up up correct
MSVB.US Mid 20201207 0 14.25 15 14.25 15 5516 14.8741 up up correct
MTBC.US CareCloud Inc 20201207 0 10.7 11.42 10.7 11.23 138560 11.23 up up correct
MTBCP.US CareCloud Inc 20201207 0 26.14 26.15 25.85 25.95 16641 23.5529 down down correct
MTC.US Mmtec Inc 20201207 0 1.63 1.66 1.51 1.55 466894 1.55 down down correct
MTCH.US Match Group Inc 20201207 0 144.31 146.66 142.8 146.07 1350475 146.07 up up correct
MTCR.US Metacrine Inc 20201207 0 8.07 8.19 8 8.1 93600 8.1 up up correct
MTEM.US Molecular Templates Inc 20201207 0 9.05 9.189 8.13 8.54 813572 8.54 down down correct
MTEX.US Mannatech Incorporated 20201207 0 19.95 20.32 18.9941 19.95 8705 17.5584
MTLS.US Materialise NV 20201207 0 48.04 51.81 48.04 51.67 364926 51.67 up up correct
MTP.US Midatech Pharma plc 20201207 0 1.87 1.88 1.8201 1.84 45199 1.84 down down correct
MTRX.US Matrix Service Company 20201207 0 9.8 9.87 9.41 9.73 176502 9.73 down up incorrect
MTSI.US MACOM Technology Solutions Holdings Inc 20201207 0 48.88 49.91 48.5 49.76 692592 49.76 up down incorrect
MU.US Micron Technology Inc 20201207 0 73.29 73.4 71.48 72.61 17460614 72.5086 down down correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20201207 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20201207 0 11.54 11.72 10.52 11.1 1580300 11.1 down down correct
MVBF.US MVB Financial Corp 20201207 0 20.21 20.45 20.09 20.23 49636 19.9671 up up correct
MVIS.US MicroVision Inc 20201207 0 2.78 2.79 2.48 2.69 9417035 2.69 down down correct
MVST.US Microvast Holdings Inc 20201207 0 12.34 12.85 12.07 12.45 4501200 12.45 up up correct
MYFW.US First Western Financial Inc 20201207 0 18.18 18.64 18.18 18.18 12800 18.18
MYGN.US Myriad Genetics Inc 20201207 0 18.98 19.09 18.28 18.56 748800 18.56 down down correct
MYMD.US MyMD Pharmaceuticals Inc 20201207 0 2.05 2.05 1.97 2.02 394713 4.04 down down correct
MYRG.US MYR Group Inc 20201207 0 55.84 56.34 54.4 55.66 112813 55.66 down up incorrect
MYSZ.US My Size Inc 20201207 0 1.26 1.27 1.17 1.2 237867 1.2 down down correct
NAII.US Natural Alternatives International Inc 20201207 0 9.94 10 9.86 10 2500 10 up up correct
NAKD.US Naked Brand Group Limited 20201207 0 0.1869 0.194 0.173 0.1922 2555431 2.883 up up correct
NAOV.US NanoVibronix Inc 20201207 0 1 1.04 0.98 1 1894457 1
NARI.US Inari Medical Inc 20201207 0 65.15 65.89 64.5 65.03 358900 65.03 down up incorrect
NATH.US Nathan's Famous Inc 20201207 0 57.27 57.87 57.23 57.44 4819 56.2126 up up correct
NATI.US National Instruments Corporation 20201207 0 39.74 39.74 39.135 39.49 578404 38.487 down down correct
NATR.US Nature's Sunshine Products Inc 20201207 0 13.02 13.04 12.44 12.77 43267 12.094 down down correct
NAUT.US Nautilus Biotechnology Inc 20201207 0 10.63 11.2499 10.55 10.75 19101 10.75 up up correct
NAVI.US Navient Corporation 20201207 0 9.51 9.625 9.29 9.55 1261056 9.2084 up up correct
NBEV.US NewAge Inc 20201207 0 3.35 3.41 3.215 3.27 1536200 3.27 down down correct
NBIX.US Neurocrine Biosciences Inc 20201207 0 95.37 96.455 90.4602 91.07 909605 91.07 down down correct
NBN.US Northeast Bank 20201207 0 22.29 22.57 22.11 22.44 19400 22.4109 up up correct
NBRV.US Nabriva Therapeutics plc 20201207 0 3.85 3.98 3.74 3.78 412431 3.78 down down correct
NBSE.US NeuBase Therapeutics Inc 20201207 0 8.3 8.37 7.98 8.12 209322 8.12 down down correct
NBTB.US NBT Bancorp Inc 20201207 0 31.6 31.98 31.4 31.89 102755 30.9584 up up correct
NCBS.US Nicolet Bankshares Inc 20201207 0 69.35 70.77 69.26 70.24 21100 70.24 up up correct
NCMI.US National CineMedia Inc 20201207 0 3.66 3.79 3.58 3.72 723230 3.5236 up up correct
NCNA.US NuCana plc 20201207 0 4.7 4.7 4.52 4.64 193200 4.64 down down correct
NCNO.US nCino Inc 20201207 0 84 89.05 83.825 87.61 557600 87.61 up up correct
NCSM.US NCS Multistage Holdings Inc 20201207 0 20.06 21.23 20.06 20.45 900 20.45 up up correct
NCTY.US The9 Limited 20201207 0 3.1 3.39 2.96 3.29 989300 3.29 up up correct
NDAQ.US Nasdaq Inc 20201207 0 125.46 128.96 125.45 128.56 1696051 127.022 up down incorrect
NDLS.US Noodles & Company 20201207 0 7.99 8.08 7.735 7.87 146468 7.87 down down correct
NDRA.US ENDRA Life Sciences Inc 20201207 0 0.836 0.89 0.78 0.88 537200 0.88 up up correct
NDRAW.US ENDRA Life Sciences Inc. Warrants 20201207 0 0.1123 0.1382 0.1102 0.1154 43918 0.1154 up up correct
NDSN.US Nordson Corporation 20201207 0 201.19 201.53 198.145 199.02 143461 196.9812 down up incorrect
NECB.US NorthEast Community Bancorp Inc. Common Stock 20201207 0 13.31 13.35 13.31 13.35 600 9.8217 up down incorrect
NEE.US PQ 20201207 0 49.27 49.27 48.69 49.17 81616 46.9586 down down correct
NEGG.US Newegg Commerce Inc 20201207 0 4.5 4.7 4.42 4.58 56600 4.58 up up correct
NEO.US NeoGenomics Inc 20201207 0 48.02 50.27 47.8404 49.21 615294 49.21 up up correct
NEOG.US Neogen Corporation 20201207 0 77.65 79.25 76.68 77.19 237946 38.595 down down correct
NEON.US Neonode Inc 20201207 0 7.39 7.65 7.24 7.5 62761 7.5 up down incorrect
NEPH.US Nephros Inc 20201207 0 6.3 6.4162 6.13 6.22 3010 6.22 down down correct
NEPT.US Neptune Wellness Solutions Inc 20201207 0 1.7 1.73 1.63 1.68 1440800 1.68 down down correct
NERV.US Minerva Neurosciences Inc 20201207 0 2.75 2.7799 2.61 2.65 1127324 2.65 down down correct
NESR.US National Energy Services Reunited Corp 20201207 0 9.5 9.73 9.34 9.55 302700 9.55 up up correct
NESRW.US NESRW 20201207 0 1.3467 1.3467 1.3467 1.3467 700 1.3467
NETE.US Net Element Inc 20201207 0 11.54 11.719 10.5189 11.1 1580313 11.1 down down correct
NEWT.US Newtek Business Services Corp 20201207 0 18.6 18.695 18.28 18.34 130506 16.117 down down correct
NEXT.US NextDecade Corporation 20201207 0 2.61 2.66 2.5 2.58 132300 2.58 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20201207 0 11.64 11.79 11.52 11.76 115428 11.4025 up up correct
NFE.US New Fortress Energy Inc 20201207 0 45.87 47.32 45.39 46.14 343237 45.6014 up up correct
NFLX.US Netflix Inc 20201207 0 500.01 517.76 497.77 515.78 4289293 515.78 up down incorrect
NGM.US NGM Biopharmaceuticals Inc 20201207 0 24.9 25.61 24.67 24.91 153000 24.91 up down incorrect
NGMS.US NeoGames S.A 20201207 0 21.7 22.15 21.08 21.59 170500 21.59 down up incorrect
NH.US NantHealth Inc 20201207 0 2.52 2.72 2.52 2.62 197100 2.62 up down incorrect
NHTC.US Natural Health Trends Corp 20201207 0 5.38 5.38 5.235 5.25 17841 4.7383 down down correct
NICE.US NICE Ltd 20201207 0 242.44 244.48 238.53 239.64 451900 239.64 down down correct
NICHX.US NICHX 20201207 0 26.64 26.64 26.64 26.64 0 25.4613
NICK.US Nicholas Financial Inc 20201207 0 7.5 7.87 7.5 7.84 8040 7.84 up up correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20201207 0 14.67 15.09 14.67 15.03 22800 15.03 up up correct
NIU.US Niu Technologies 20201207 0 27.73 29.75 27.58 29.45 1459700 29.45 up up correct
NK.US NantKwest Inc 20201207 0 9.5 11.24 9.46 10.69 1883700 10.69 up up correct
NKLA.US Nikola Corporation 20201207 0 18.66 19.38 18.3 18.44 15432180 18.44 down down correct
NKSH.US National Bankshares Inc 20201207 0 32.07 32.48 31.8 32.28 3347 31.0485 up up correct
NKTR.US Nektar Therapeutics 20201207 0 17.45 17.72 17.25 17.34 505100 17.34 down down correct
NKTX.US Nkarta Inc 20201207 0 40.68 57.99 40.68 48.31 1131200 48.31 up up correct
NLOK.US NortonLifeLock Inc 20201207 0 19.22 19.845 19.18 19.71 7751239 19.3133 up up correct
NLTX.US Neoleukin Therapeutics Inc 20201207 0 11.99 12.69 11.81 12.5 138295 12.5 up up correct
NMFC.US New Mountain Finance Corporation 20201207 0 12.11 12.25 11.97 12.155 544414 10.8284 up up correct
NMIH.US NMI Holdings Inc 20201207 0 23.26 23.4 22.88 23.23 527376 23.23 down down correct
NMMC.US North Mountain Merger Corp 20201207 0 13.69 13.69 10.15 10.17 17000 10.17 down down correct
NMMCU.US North Mountain Merger Corp 20201207 0 10.7 10.75 10.6 10.61 25300 10.61 down down correct
NMMCW.US North Mountain Merger Corp 20201207 0 1.45 1.5 1.45 1.49 8120 1.49 up up correct
NMRD.US Nemaura Medical Inc 20201207 0 3.71 4.0466 3.71 3.73 42357 3.73 up down incorrect
NMRK.US Newmark Group Inc 20201207 0 7.7 7.725 7.5 7.6 951078 7.5763 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20201207 0 1.2 1.2 1.07 1.088 24400 1.088 down down correct
NMTR.US 9 Meters Biopharma Inc 20201207 0 0.829 0.8449 0.7239 0.84 9970027 0.84 up up correct
NNBR.US NN Inc 20201207 0 6.8 6.85 6.47 6.7 125147 6.7 down up incorrect
NNDM.US Nano Dimension Ltd 20201207 0 6.585 7.16 6.55 6.67 60254520 6.67 up up correct
NNOX.US Nano 20201207 0 55.45 56.429 51.26 52.71 2318400 52.71 down down correct
NOACU.US Natural Order Acquisition Corp 20201207 0 10.85 11 10.767 10.95 94500 10.95 up down incorrect
NODK.US NI Holdings Inc 20201207 0 17.16 17.335 16.86 16.86 5900 16.86 down down correct
NOTV.US Inotiv Inc 20201207 0 7.1 7.19 7.03 7.17 35353 7.17 up up correct
NOVN.US Novan Inc 20201207 0 0.6 0.6589 0.58 0.6138 1351703 6.138 up up correct
NOVT.US Novanta Inc 20201207 0 120.2 121.6112 118.89 119.45 75420 119.45 down down correct
NPA.US New Providence Acquisition Corp 20201207 0 10.25 10.25 10.2 10.235 124400 10.235 down down correct
NRBO.US NeuroBo Pharmaceuticals Inc 20201207 0 5.51 5.555 5.32 5.47 25715 5.47 down down correct
NRC.US National Research Corporation 20201207 0 50.02 50.88 48.51 48.83 77813 48.4476 down down correct
NRIM.US Northrim BanCorp Inc 20201207 0 32.74 33.2 32.6 32.81 63120 31.3816 up up correct
NRIX.US Nurix Therapeutics Inc 20201207 0 42.97 47.54 42.97 43.69 82200 43.69 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20201207 0 16.76 16.76 16.76 16.76 0 15.4589
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20201207 0 16.94 16.94 16.94 16.94 0 15.7591
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20201207 0 16.93 16.93 16.93 16.93 0 15.5918
NRXP.US NRx Pharmaceuticals Inc 20201207 0 10.9 10.9 10.763 10.845 2700 10.845 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20201207 0 0.3905 0.7308 0.37 0.3997 65817 0.3997 up up correct
NSIT.US Insight Enterprises Inc 20201207 0 73.47 73.94 73.05 73.38 134823 73.38 down down correct
NSPR.US InspireMD Inc 20201207 0 5.85 5.85 5.7 5.7 75247 5.7 down up incorrect
NSSC.US Napco Security Technologies Inc 20201207 0 31.15 31.36 30.68 31.03 30500 31.03 down down correct
NSTG.US NanoString Technologies Inc 20201207 0 58.92 64.36 57.825 63.32 1063551 63.32 up down incorrect
NSYS.US Nortech Systems Incorporated 20201207 0 4.79 4.83 4.78 4.78 4500 4.78 down up incorrect
NTAP.US NetApp Inc 20201207 0 59.8 60.89 59.34 60.37 1910611 58.8464 up up correct
NTCT.US NetScout Systems Inc 20201207 0 24.8 25.725 24.8 25.48 441639 25.48 up down incorrect
NTES.US NetEase Inc 20201207 0 89.14 91.14 88.82 89.41 3041874 88.7097 up up correct
NTGR.US NETGEAR Inc 20201207 0 34.24 35.37 34.02 34.97 332663 34.97 up up correct
NTIC.US Northern Technologies International Corporation 20201207 0 9.81 10.15 9.81 10 7347 9.8342 up down incorrect
NTLA.US Intellia Therapeutics Inc 20201207 0 46.78 49.68 45.995 46.59 2318500 46.59 down down correct
NTNX.US Nutanix Inc 20201207 0 28.76 29.09 28.41 28.58 1027600 28.58 down down correct
NTRA.US Natera Inc 20201207 0 88.25 91.18 87.81 90.36 436500 90.36 up up correct
NTRB.US Nutriband Inc. Common Stock 20201207 0 12.57 14 12.5 12.61 2525 12.61 up up correct
NTRS.US Northern Trust Corporation 20201207 0 94.07 94.49 92.95 94.42 611106 91.4094 up up correct
NTRSO.US Northern Trust Corporation 20201207 0 27.49 27.73 27.48 27.69 12900 26.2323 up up correct
NTUS.US Natus Medical Incorporated 20201207 0 21 21.24 20.65 20.82 140889 20.82 down down correct
NTWK.US NetSol Technologies Inc 20201207 0 3.58 3.59 3.44 3.45 43000 3.45 down up incorrect
NUAN.US Nuance Communications Inc 20201207 0 42.21 42.48 41.38 41.475 2682100 41.475 down down correct
NURO.US NeuroMetrix Inc 20201207 0 2.02 2.18 2 2.15 3178800 2.15 up down incorrect
NUVA.US NuVasive Inc 20201207 0 48.38 48.38 46.46 46.62 516430 46.62 down down correct
NUWE.US Nuwellis Inc 20201207 0 7.36 8.06 7.19 7.87 430678 7.87 up up correct
NUZE.US NuZee Inc 20201207 0 13 13.1 12.71 13 4874 13
NVAX.US Novavax Inc 20201207 0 126.9 130.65 122.75 123.12 3270731 123.12 down down correct
NVCN.US Neovasc Inc 20201207 0 0.88 0.9 0.85 0.86 465100 0.86 down down correct
NVCR.US NovoCure Limited 20201207 0 148.802 154.702 148.1 152.33 1288700 152.33 up down incorrect
NVDA.US NVIDIA Corporation 20201207 0 544.05 549.25 540 544.27 5581081 135.9488 up up correct
NVEC.US NVE Corporation 20201207 0 52.69 53.41 52.2717 52.69 12341 49.795
NVEE.US NV5 Global Inc 20201207 0 74.41 74.9353 73.2269 74.18 33863 74.18 down up incorrect
NVEI.US Nuvei Corporation Subordinate Voting Shares 20201207 0 47.89 47.91 47.89 47.91 500 47.91 up up correct
NVFY.US Nova LifeStyle Inc 20201207 0 2.48 2.48 2.07 2.08 51434 2.08 down down correct
NVIV.US InVivo Therapeutics Holdings Corp 20201207 0 0.62 0.62 0.59 0.61 2297400 0.61 down down correct
NVMI.US Nova Measuring Instruments Ltd 20201207 0 67.37 69.89 65.8651 69.52 251516 69.52 up up correct
NVNO.US enVVeno Medical Corp 20201207 0 7.4 7.97 7.4 7.92 124200 7.92 up up correct
NVNOW.US enVVeno Medical Corporation 20201207 0 0.088 0.097 0.088 0.097 400 0.097 up up correct
NVOS.US Novo Integrated Sciences Inc 20201207 0 0.04 0.04 0.03 0.03 2896 3 down down correct
NWBI.US Northwest Bancshares Inc 20201207 0 12.43 12.53 12.26 12.45 402443 11.7493 up up correct
NWE.US NorthWestern Corporation 20201207 0 57.28 57.44 56.75 57.13 264840 54.2635 down down correct
NWFL.US Norwood Financial Corp 20201207 0 25.895 26.06 25.75 25.75 2935 24.7406 down down correct
NWL.US Newell Brands Inc 20201207 0 21.9 21.98 21.45 21.595 4001746 20.8108 down down correct
NWLI.US National Western Life Group Inc 20201207 0 198.8 198.8 192.7 195 5614 194.682 down down correct
NWPX.US Northwest Pipe Company 20201207 0 29.48 29.48 28.75 28.75 28200 28.75 down down correct
NWS.US News Corporation 20201207 0 18.58 18.64 18.4 18.47 438628 18.3094 down down correct
NWSA.US News Corporation 20201207 0 18.52 18.63 18.39 18.5 1823710 18.3449 down down correct
NXGN.US NextGen Healthcare Inc 20201207 0 17.78 17.99 17.58 17.7 288561 17.7 down down correct
NXPI.US NXP Semiconductors N.V 20201207 0 165.61 167.27 164.3 165.09 2213450 162.9022 down down correct
NXST.US Nexstar Media Group Inc 20201207 0 110.5 111.5 108.81 111.37 249050 109.2533 up up correct
NXTC.US NextCure Inc 20201207 0 11.5 11.92 10.83 10.92 124348 10.92 down down correct
NXTD.US Nxt 20201207 0 0.385 0.4199 0.3812 0.3979 3135629 3.979 up up correct
NXTP.US Nextplay Technologies Inc 20201207 0 3.45 4.04 3.35 3.62 368300 3.62 up up correct
NYMT.US New York Mortgage Trust Inc 20201207 0 3.74 3.75 3.64 3.72 4053127 3.2991 down down correct
NYMTM.US New York Mortgage Trust Inc 20201207 0 22.36 22.67 22.34 22.56 10351 20.8165 up up correct
NYMTN.US New York Mortgage Trust Inc 20201207 0 22.77 23 22.77 23 8773 21.2192 up down incorrect
NYMTP.US New York Mortgage Trust Inc 20201207 0 22.5 22.82 22.5 22.64 21713 20.9206 up up correct
NYMX.US Nymox Pharmaceutical Corporation 20201207 0 2.25 2.53 2.24 2.5 258900 2.5 up up correct
NYXH.US Nyxoah SA Ordinary Shares 20201207 0 16.33 16.35 16.2 16.348 1676 16.348 up up correct
OAS.US Oasis Petroleum Inc 20201207 0 37.48 39.94 36.98 39 214115 36.8827 up down incorrect
OBAS.US Optibase Ltd 20201207 0 11.1 11.1 11.1 11.1 600 11.1
OBCI.US Ocean Bio 20201207 0 12.87 13.1 12.597 12.7 20598 12.5587 down down correct
OBLG.US Oblong Inc 20201207 0 5.28 6.28 5.21 5.84 288711 5.84 up up correct
OBNK.US Origin Bancorp Inc 20201207 0 28.93 28.93 27.98 28.34 31040 27.998 down up incorrect
OBSV.US ObsEva SA 20201207 0 2.15 2.35 2.11 2.26 2607500 2.26 up down incorrect
OBT.US Orange County Bancorp Inc. Common Stock 20201207 0 26 26 26 26 0 25.3748
OCC.US Optical Cable Corporation 20201207 0 3.06 3.1 3.01 3.01 2800 3.01 down down correct
OCCI.US OFS Credit Company Inc 20201207 0 13.16 13.195 13 13.14 40383 10.8822 down down correct
OCCIP.US OFS Credit Company Inc 20201207 0 24.8 24.8 24.7 24.78 889 23.1472 down down correct
OCFC.US OceanFirst Financial Corp 20201207 0 16.78 17.22 16.5 17.12 218115 16.5683 up down incorrect
OCFCP.US OceanFirst Financial Corp 20201207 0 27.045 27.23 27.045 27.23 2800 25.5791 up up correct
OCGN.US Ocugen Inc 20201207 0 0.3073 0.314 0.3 0.3048 9539640 0.3048 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20201207 0 5.58 5.6096 5.51 5.6 715827 5.0709 up up correct
OCUL.US Ocular Therapeutix Inc 20201207 0 19.91 20.62 19.34 19.88 1901674 19.88 down down correct
OCUP.US Ocuphire Pharma Inc 20201207 0 6.36 6.8356 6.345 6.7 42985 6.7 up up correct
OCX.US OncoCyte Corporation 20201207 0 2 2.05 1.95 1.98 400873 1.98 down down correct
ODFL.US Old Dominion Freight Line Inc 20201207 0 208.97 209.45 206.391 208.08 513856 207.4786 down down correct
ODP.US The ODP Corporation 20201207 0 28.0834 28.0834 27.0127 27.75 366133 27.75 down down correct
ODT.US Odonate Therapeutics Inc 20201207 0 16.5 17.2 16.35 16.47 267500 16.47 down down correct
OEG.US Orbital Energy Group Inc 20201207 0 1.27 1.45 1.25 1.38 4356507 1.38 up up correct
OESX.US Orion Energy Systems Inc 20201207 0 9.44 9.62 9.3 9.52 290700 9.52 up up correct
OFED.US Oconee Federal Financial Corp 20201207 0 22.27 24.99 22.27 23.6 5589 23.195 up up correct
OFIX.US Orthofix Medical Inc 20201207 0 36.94 38.47 36.86 37.62 77500 37.62 up down incorrect
OFLX.US Omega Flex Inc 20201207 0 152.9134 153.93 151.2002 152.11 3407 150.5915 down down correct
OFS.US OFS Capital Corporation 20201207 0 7.3 7.45 7.2 7.45 79421 6.6421 up up correct
OFSSG.US OFS Capital Corporation 20201207 0 25.02 25.02 25.02 25.02 0 23.3447
OFSSI.US OFSSI 20201207 0 23.29 23.29 23.29 23.29 200 21.9401
OGI.US OrganiGram Holdings Inc 20201207 0 1.43 1.53 1.38 1.46 13351990 1.46 up up correct
OIIM.US O2Micro International Limited 20201207 0 6.92 6.96 6.46 6.59 389500 6.59 down down correct
OKTA.US Okta Inc 20201207 0 243.769 247.87 240.01 246.05 1113000 246.05 up up correct
OLB.US The OLB Group Inc 20201207 0 4.75 4.75 4.415 4.54 33376 4.54 down down correct
OLED.US Universal Display Corporation 20201207 0 236.96 238.5 235.16 237.59 133658 236.4637 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20201207 0 80.45 80.71 77.59 78.77 2143500 78.77 down down correct
OLMA.US Olema Pharmaceuticals Inc 20201207 0 48.73 50 44 44.93 166000 44.93 down down correct
OM.US Outset Medical Inc 20201207 0 51.8 52.845 49.76 52.64 406600 52.64 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20201207 0 51.53 52.16 49.33 49.7 138223 47.8171 down up incorrect
OMCL.US Omnicell Inc 20201207 0 108.17 109.25 106.51 107.67 521676 107.67 down down correct
OMER.US Omeros Corporation 20201207 0 14.2 14.28 13.935 14.2 607376 14.2
OMEX.US Odyssey Marine Exploration Inc 20201207 0 6.93 7.1 6.85 6.98 51996 6.98 up up correct
OMP.US Oasis Midstream Partners LP 20201207 0 13.15 13.15 12.32 12.77 190777 11.5837 down down correct
OMQS.US OMNIQ Corp. Common Stock 20201207 0 4.76 4.76 4.65 4.69 3400 4.69 down down correct
ON.US ON Semiconductor Corporation 20201207 0 30.03 30.755 29.88 30.575 7978488 30.575 up up correct
ONB.US Old National Bancorp 20201207 0 16.38 16.55 16.19 16.46 501439 15.9543 up up correct
ONCR.US Oncorus Inc 20201207 0 29.22 29.45 25.93 27.99 57300 27.99 down down correct
ONCS.US OncoSec Medical Incorporated 20201207 0 5.59 5.62 5.41 5.47 91371 5.47 down down correct
ONCT.US Oncternal Therapeutics Inc 20201207 0 3.95 4.87 3.81 3.98 77474469 3.98 up up correct
ONCY.US Oncolytics Biotech Inc 20201207 0 4.13 4.19 3.76 3.88 2157900 3.88 down down correct
ONDS.US Ondas Holdings Inc 20201207 0 6.53 6.53 5.95 6.07 126300 6.07 down down correct
ONEM.US 1Life Healthcare Inc 20201207 0 36.908 36.999 35.3 35.36 1008600 35.36 down down correct
ONEW.US OneWater Marine Inc 20201207 0 27.66 28.64 26.35 28.26 42800 27.0701 up up correct
ONTX.US Onconova Therapeutics Inc 20201207 0 0.3271 0.329 0.3135 0.3142 474460 4.713 down down correct
ONVO.US Organovo Holdings Inc 20201207 0 8.15 8.36 8 8.07 208947 8.07 down up incorrect
OPBK.US OP Bancorp 20201207 0 7.59 7.59 7.32 7.38 35739 7.1534 down down correct
OPCH.US Option Care Health Inc 20201207 0 16.1 16.29 15.74 15.83 185900 15.83 down down correct
OPEN.US Opendoor Technologies Inc 20201207 0 23.54 25.64 23.19 25.59 6713200 25.59 up up correct
OPGN.US OpGen Inc 20201207 0 1.95 2 1.95 1.97 484080 1.97 up up correct
OPHC.US OptimumBank Holdings Inc 20201207 0 3.1 3.58 3.01 3.13 202500 3.13 up down incorrect
OPI.US Office Properties Income Trust 20201207 0 23.87 24.28 23.55 23.87 192273 22.4782
OPINL.US Office Properties Income Trust 20201207 0 26.45 26.45 26.22 26.23 15900 24.7224 down down correct
OPK.US OPKO Health Inc 20201207 0 4.83 4.84 4.54 4.59 6299300 4.59 down down correct
OPNT.US Opiant Pharmaceuticals Inc 20201207 0 8.529 8.87 8.51 8.76 27030 8.76 up up correct
OPOF.US Old Point Financial Corporation 20201207 0 18.031 18.28 16.3001 18.2 7551 17.7988 up down incorrect
OPRA.US Opera Limited 20201207 0 9 9.29 8.86 9.05 246700 9.05 up up correct
OPRT.US Oportun Financial Corporation 20201207 0 17.84 17.99 17.72 17.93 56800 17.93 up up correct
OPRX.US OptimizeRx Corporation 20201207 0 28.97 29.44 27.71 28.3 248206 28.3 down down correct
OPT.US Opthea Limited 20201207 0 13.2 13.2 12.21 12.21 34759 12.21 down down correct
OPTN.US OptiNose Inc 20201207 0 4.79 4.87 4.5 4.56 419700 4.56 down down correct
ORGN.US Origin Materials Inc 20201207 0 10 10.263 9.94 10.09 1975078 10.09 up up correct
ORGO.US Organogenesis Holdings Inc 20201207 0 5.5 5.65 5.46 5.53 916937 5.53 up up correct
ORGS.US Orgenesis Inc 20201207 0 4.56 4.58 4.41 4.43 57846 4.43 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20201207 0 35.57 37.47 35.57 36.32 178000 36.32 up up correct
ORLY.US O'Reilly Automotive Inc 20201207 0 448.02 450.22 445.56 448.62 391674 448.62 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20201207 0 4.27 4.4 4.16 4.24 468585 4.24 down down correct
ORRF.US Orrstown Financial Services Inc 20201207 0 16.83 16.83 16.53 16.62 8766 16.069 down down correct
ORTX.US Orchard Therapeutics plc 20201207 0 4.66 4.94 4.51 4.63 797600 4.63 down down correct
OSAT.US Orbsat Corp Common Stock 20201207 0 3.37 3.37 2.5 2.7 106 13.5 down down correct
OSBC.US Old Second Bancorp Inc 20201207 0 10.21 10.38 9.94 10.35 43192 10.2186 up down incorrect
OSIS.US OSI Systems Inc 20201207 0 89.49 91.31 88.69 91.17 82700 91.17 up down incorrect
OSMT.US Osmotica Pharmaceuticals plc 20201207 0 6 6 5.79 5.87 225000 5.87 down down correct
OSPN.US OneSpan Inc 20201207 0 21.49 21.77 21 21.36 155556 21.36 down up incorrect
OSS.US One Stop Systems Inc 20201207 0 2.72 2.77 2.72 2.74 88300 2.74 up up correct
OSTK.US Overstock.com Inc 20201207 0 62.83 62.98 59.15 59.58 2262049 59.58 down down correct
OSUR.US OraSure Technologies Inc 20201207 0 13.26 13.77 12.7 12.75 2360698 12.75 down down correct
OSW.US OneSpaWorld Holdings Limited 20201207 0 9.64 9.66 9.07 9.09 588300 9.09 down down correct
OTEL.US Otelco Inc 20201207 0 11.52 11.53 11.52 11.52 8400 11.52
OTEX.US Open Text Corporation 20201207 0 45.71 46.14 45.71 46.02 403065 45.2243 up up correct
OTIC.US Otonomy Inc 20201207 0 4.48 4.718 4.32 4.58 213700 4.58 up down incorrect
OTLK.US Outlook Therapeutics Inc 20201207 0 1.16 1.16 1.11 1.15 584344 1.15 down up incorrect
OTLKW.US Oncobiologics Inc. Series A Warrant 20201207 0 0.1602 0.1777 0.1602 0.1689 986 0.1689 up up correct
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20201207 0 9.84 9.9 9.84 9.87 26700 9.87 up up correct
OTMOW.US Otonomo Technologies Ltd. Warrant 20201207 0 0.85 0.85 0.74 0.74 23487 0.74 down up incorrect
OTRAU.US OTR Acquisition Corp 20201207 0 10.14 10.14 10.115 10.12 1500 10.12 down down correct
OTRK.US Ontrak Inc 20201207 0 50 53.8799 50 52.39 343613 52.39 up up correct
OTRKP.US Ontrak Inc 20201207 0 24.85 24.94 24.8 24.9 8100 22.292 up up correct
OTTR.US Otter Tail Corporation 20201207 0 41.31 41.85 41.1 41.75 125368 40.49 up up correct
OVBC.US Ohio Valley Banc Corp 20201207 0 23.4986 23.4986 22.98 23.2 4041 22.4111 down down correct
OVID.US Ovid Therapeutics Inc 20201207 0 2.7 2.79 2.57 2.58 3618600 2.58 down down correct
OVLY.US Oak Valley Bancorp 20201207 0 17.82 18.35 17.72 18.25 9333 17.9347 up up correct
OWSCX.US OWSCX 20201207 0 20.12 20.12 20.12 20.12 0 19.5555
OXBR.US Oxbridge Re Holdings Limited 20201207 0 1.92 2.18 1.84 1.9 1544080 1.9 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20201207 0 0.102 0.119 0.0931 0.095 216458 0.095 down up incorrect
OXLC.US Oxford Lane Capital Corp 20201207 0 5.9 5.94 5.78 5.87 929928 5.1705 down down correct
OXLCM.US Oxford Lane Capital Corp 20201207 0 24.16 24.35 24.1599 24.3 59757 22.5926 up up correct
OXLCP.US Oxford Lane Capital Corp 20201207 0 23.5 23.59 23.3 23.49 13900 21.9339 down up incorrect
OXSQ.US Oxford Square Capital Corp 20201207 0 3.42 3.42 3.21 3.39 439296 3.0476 down down correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20201207 0 25.05 25.33 24.96 25.05 64896 23.1066
OXSQZ.US Oxford Square Capital Corp. 20201207 0 24.7 24.8 24.7 24.8 800 23.3223 up up correct
OYST.US Oyster Point Pharma Inc 20201207 0 21.35 21.35 19.97 20.63 40700 20.63 down down correct
OZK.US Bank OZK 20201207 0 30.3 30.32 29.83 30.25 667300 29.3916 down down correct
OZON.US Ozon Holdings PLC 20201207 0 48 48.48 45.38 46.12 1294700 46.12 down down correct
PAA.US Plains All American Pipeline L.P 20201207 0 9.66 9.66 9.16 9.35 6020540 8.6697 down down correct
PAAS.US Pan American Silver Corp 20201207 0 30.41 32.3719 30.39 31.93 2408202 31.5534 up down incorrect
PACB.US Pacific Biosciences of California Inc 20201207 0 20.5 22.47 20.41 21.5 5591589 21.5 up up correct
PACW.US PacWest Bancorp 20201207 0 25.44 25.44 24.735 25.16 545339 24.5762 down down correct
PAE.US PAE Incorporated 20201207 0 9.87 9.87 9.29 9.5 317900 9.5 down up incorrect
PAEWW.US PAE Incorporated 20201207 0 2.4 2.52 2.39 2.4 41719 2.4
PAGP.US Plains GP Holdings L.P 20201207 0 9.63 9.7 9.24 9.44 3861479 8.7836 down down correct
PAHC.US Phibro Animal Health Corporation 20201207 0 18.4 18.8 17.9 18.5 146752 18.1331 up up correct
PAIC.US Petra Acquisition Inc 20201207 0 9.99 9.99 9.99 9.99 500 9.99
PAICU.US Petra Acquisition Inc 20201207 0 10.36 10.36 10.36 10.36 0 10.36
PAICW.US Petra Acquisition Inc 20201207 0 0.7 0.7 0.6852 0.7 22628 0.7
PALT.US Paltalk Inc. Common Stock 20201207 0 1.27 1.28 1.22 1.25 5300 1.25 down down correct
PANA.US Panacea Acquisition Corp. II 20201207 0 10.07 10.28 10.05 10.22 143952 10.22 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20201207 0 2.55 2.635 2.51 2.62 44638 2.5399 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20201207 0 304 304.7699 301.7544 302.89 575811 302.89 down down correct
PASG.US Passage Bio Inc 20201207 0 24.76 25.87 23.76 24.02 205300 24.02 down down correct
PATI.US Patriot Transportation Holding Inc 20201207 0 11.42 12.65 11.35 11.39 133303 6.3597 down down correct
PATK.US Patrick Industries Inc 20201207 0 68.01 68.44 66.05 67.94 240727 67.2615 down down correct
PAVM.US PAVmed Inc 20201207 0 2.12 2.15 1.92 1.97 1682500 1.97 down down correct
PAVMW.US PAVmed Inc 20201207 0 0.53 0.5538 0.4 0.4999 8813 0.4999 down down correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20201207 0 1.04 1.04 0.9798 0.99 40256 0.99 down down correct
PAYA.US Paya Holdings Inc 20201207 0 12.5 13.23 12.34 12.78 1689400 12.78 up up correct
PAYS.US PaySign Inc 20201207 0 5 5.12 4.94 4.99 389808 4.99 down down correct
PAYX.US Paychex Inc 20201207 0 93.93 94.23 93.14 93.55 1458768 91.2616 down down correct
PBCT.US People's United Financial Inc 20201207 0 13.11 13.445 12.8917 13.34 5446306 12.7541 up up correct
PBCTP.US People's United Financial Inc 20201207 0 28.5 28.98 28.1425 28.5 16744 27.0972
PBFS.US Pioneer Bancorp Inc 20201207 0 10.61 10.64 10.51 10.56 10400 10.56 down down correct
PBHC.US Pathfinder Bancorp Inc 20201207 0 11.89 11.96 11.04 11.96 2588 11.7459 up up correct
PBIP.US Prudential Bancorp Inc 20201207 0 14.17 14.47 13.48 13.48 14555 13.221 down down correct
PBLA.US Panbela Therapeutics Inc 20201207 0 3.5 3.6 3.5 3.6 35816 3.6 up up correct
PBPB.US Potbelly Corporation 20201207 0 5.29 5.35 5.1001 5.23 104440 5.23 down down correct
PBTS.US Powerbridge Technologies Co. Ltd 20201207 0 3.02 3.07 2.88 2.89 13000 2.89 down down correct
PBYI.US Puma Biotechnology Inc 20201207 0 11.58 11.94 11.45 11.48 530809 11.48 down down correct
PCAR.US PACCAR Inc 20201207 0 86.41 86.81 85.75 86.31 1571886 82.936 down up incorrect
PCB.US PCB Bancorp 20201207 0 11.23 11.23 10.68 10.7 23325 10.4355 down down correct
PCH.US PotlatchDeltic Corporation 20201207 0 46.15 46.38 45.3 45.56 316986 40.8546 down down correct
PCOM.US Points International Ltd 20201207 0 12.4 12.4 11.75 12.2 13500 12.2 down up incorrect
PCRX.US Pacira BioSciences Inc 20201207 0 60.26 61.23 59.83 60.01 300666 60.01 down down correct
PCSA.US Processa Pharmaceuticals Inc 20201207 0 6.95 7.65 6.95 7.5 34347 7.5 up up correct
PCSB.US PCSB Financial Corporation 20201207 0 15.33 16.05 15.33 15.96 19291 15.7659 up down incorrect
PCT.US PureCycle Technologies Inc 20201207 0 13.23 14.1999 12.65 13.72 590157 13.72 up up correct
PCTI.US PCTEL Inc 20201207 0 6.71 6.74 6.62 6.67 48845 6.461 down down correct
PCTY.US Paylocity Holding Corporation 20201207 0 195.86 199.6 193.24 194.21 669473 194.21 down up incorrect
PCVX.US Vaxcyte Inc 20201207 0 31.39 32.76 31.12 31.96 186800 31.96 up up correct
PCYG.US Park City Group Inc 20201207 0 4.97 5 4.917 4.95 37187 4.95 down down correct
PCYO.US Pure Cycle Corporation 20201207 0 10.33 10.7612 10.245 10.64 43846 10.64 up up correct
PDCE.US PDC Energy Inc 20201207 0 19.11 19.24 18.4805 18.82 918777 18.4765 down down correct
PDCO.US Patterson Companies Inc 20201207 0 32.31 32.79 31.63 32.08 921875 31.0529 down down correct
PDD.US Pinduoduo Inc 20201207 0 146.67 150.94 146.1 146.79 6352500 146.79 up up correct
PDEX.US Pro 20201207 0 38.43 39.61 37.89 38.97 29200 38.97 up up correct
PDFS.US PDF Solutions Inc 20201207 0 22.94 23.42 22.866 23.27 85324 23.27 up up correct
PDLB.US PDL Community Bancorp 20201207 0 10.79 11.07 10.79 11.05 11700 11.05 up up correct
PDSB.US PDS Biotechnology Corporation 20201207 0 2.61 2.61 2.3 2.37 1310597 2.37 down down correct
PDSKX.US PDSKX 20201207 0 25.16 25.16 25.16 25.16 0 24.5434
PDSRX.US PDSRX 20201207 0 25.1 25.1 25.1 25.1 0 24.3668
PDSYX.US PDSYX 20201207 0 25.23 25.23 25.23 25.23 0 24.6128
PEBK.US Peoples Bancorp of North Carolina Inc 20201207 0 25.8 26.2 25.2 25.2 10531 24.5738 down down correct
PEBO.US Peoples Bancorp Inc 20201207 0 25.16 26.49 24.11 26.44 25550 25.2738 up down incorrect
PEGA.US Pegasystems Inc 20201207 0 130.06 132.13 127.5 128.06 309505 127.9393 down down correct
PENN.US Penn National Gaming Inc 20201207 0 71.236 73.12 70.72 72.35 1929645 72.35 up down incorrect
PEP.US PepsiCo Inc 20201207 0 145.68 146.56 144.62 145.37 4217416 141.2439 down down correct
PERI.US Perion Network Ltd 20201207 0 8.87 9.25 8.8 9.02 1906637 9.02 up up correct
PESI.US Perma 20201207 0 6.37 6.64 6.37 6.54 54000 6.54 up up correct
PETQ.US PetIQ Inc 20201207 0 29.63 30.42 29.18 30.25 160400 30.25 up up correct
PETS.US PetMed Express Inc 20201207 0 29.47 29.71 28.79 28.96 414380 27.8855 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20201207 0 1.93 1.93 1.5 1.85 2637 7.4 down down correct
PETZ.US TDH Holdings Inc 20201207 0 1.91 2.078 1.74 1.74 53400 1.74 down down correct
PFALX.US PFALX 20201207 0 9.16 9.16 9.16 9.16 0 8.6634
PFBC.US Preferred Bank 20201207 0 40.87 42.11 40.565 42.11 119905 41.1295 up down incorrect
PFC.US Premier Financial Corp 20201207 0 23 23.01 22.2201 22.52 127417 21.7601 down down correct
PFFLX.US PFFLX 20201207 0 9.16 9.16 9.16 9.16 0 8.6687
PFG.US Principal Financial Group Inc 20201207 0 51.65 51.7 50.34 50.71 1377558 48.8493 down down correct
PFHD.US Professional Holding Corp 20201207 0 14.52 14.99 14.11 14.81 19700 14.81 up up correct
PFIE.US Profire Energy Inc 20201207 0 0.9295 0.935 0.9 0.91 108315 0.91 down up incorrect
PFIN.US P&F Industries Inc 20201207 0 5.15 5.2734 4.86 4.96 6088 4.96 down down correct
PFIS.US Peoples Financial Services Corp 20201207 0 39.29 39.29 38.52 38.61 3022 37.3438 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20201207 0 9.16 9.16 9.16 9.16 0 8.4444
PFLT.US PennantPark Floating Rate Capital Ltd 20201207 0 10.98 11.03 10.85 10.89 179605 9.8693 down up incorrect
PFMT.US Performant Financial Corporation 20201207 0 0.8 0.8 0.75 0.77 119200 0.77 down down correct
PFSW.US PFSweb Inc 20201207 0 6.79 6.79 6.38 6.4 55760 6.4 down down correct
PFX.US Phenixfin Corporation 20201207 0 29 29 28.07 28.5 14178 28.5 down down correct
PFXNL.US PhenixFIN Corporation 20201207 0 24.86 24.9 24.75 24.876 3155 23.4132 up down incorrect
PGC.US Peapack 20201207 0 22.56 22.685 22.29 22.44 50265 22.2989 down down correct
PGEN.US Precigen Inc 20201207 0 8.56 8.94 8.09 8.09 1153205 8.09 down down correct
PGNY.US Progyny Inc 20201207 0 38.08 38.425 36.96 37.47 715500 37.47 down up incorrect
PHAS.US PhaseBio Pharmaceuticals Inc 20201207 0 4.27 4.54 4.26 4.39 299400 4.39 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20201207 0 44.99 49.82 44.99 48.46 164000 48.46 up up correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20201207 0 2.77 2.85 2.76 2.78 11887 2.78 up up correct
PHICU.US Population Health Investment Co. Inc 20201207 0 10.2 10.24 10.19 10.24 21400 10.24 up down incorrect
PHIO.US Phio Pharmaceuticals Corp 20201207 0 2.38 2.48 2.33 2.35 260600 2.35 down down correct
PHIOW.US Phio Pharmaceuticals Corp 20201207 0 0.17 0.17 0.15 0.1624 19248 0.1624 down down correct
PHUN.US Phunware Inc 20201207 0 0.76 0.83 0.721 0.8088 5703632 0.8088 up up correct
PHUNW.US Phunware Inc 20201207 0 0.1151 0.1249 0.1025 0.1164 12367 0.1164 up up correct
PI.US Impinj Inc 20201207 0 42.55 42.72 40.76 42.02 242600 42.02 down up incorrect
PIIVX.US PIIVX 20201207 0 35.92 35.92 35.92 35.92 0 35.2202
PINC.US Premier Inc 20201207 0 35.38 35.61 34.92 35.49 1432782 34.7263 up up correct
PIRS.US Pieris Pharmaceuticals Inc 20201207 0 2.98 2.98 2.72 2.74 277900 2.74 down down correct
PIXY.US ShiftPixy Inc 20201207 0 2.37 2.4487 2.3 2.32 297438 2.32 down down correct
PKBK.US Parke Bancorp Inc 20201207 0 15.94 16.06 15.65 15.95 15009 15.4467 up down incorrect
PKOH.US Park 20201207 0 32.34 32.6053 30.1063 30.66 48769 30.1214 down down correct
PLAB.US Photronics Inc 20201207 0 13 13.265 12.87 13.14 506807 13.14 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20201207 0 26.5 26.51 24.75 24.94 2921015 24.94 down down correct
PLBC.US Plumas Bancorp 20201207 0 24.81 24.81 24.15 24.15 7665 23.6962 down down correct
PLBY.US PLBY Group Inc 20201207 0 10.21 10.38 10.2 10.25 238192 10.25 up up correct
PLCE.US The Children's Place Inc 20201207 0 46.92 47.4 45.38 46.45 587939 46.45 down up incorrect
PLIN.US China Xiangtai Food Co. Ltd 20201207 0 0.829 0.848 0.81 0.822 340900 0.822 down down correct
PLL.US Piedmont Lithium Inc 20201207 0 25.65 27.2 24.62 26.88 894156 26.88 up down incorrect
PLMR.US Palomar Holdings Inc 20201207 0 65.5 66.83 65.5 65.91 212500 65.91 up down incorrect
PLPC.US Preformed Line Products Company 20201207 0 64.85 66.66 63.6 63.6 11500 62.8656 down down correct
PLRX.US Pliant Therapeutics Inc 20201207 0 28.42 28.42 26.77 27.18 46602 27.18 down down correct
PLSE.US Pulse Biosciences Inc 20201207 0 17.18 18.26 16.98 17.47 69300 17.47 up up correct
PLUG.US Plug Power Inc 20201207 0 25.4 25.98 24.44 24.75 16997600 24.75 down down correct
PLUS.US ePlus inc 20201207 0 88.5 89.29 87.4 88.26 34012 44.13 down down correct
PLXP.US PLx Pharma Inc 20201207 0 5.636 5.8825 5.48 5.48 50738 5.48 down down correct
PLXS.US Plexus Corp 20201207 0 78.05 79.14 77.365 78.94 101190 78.94 up up correct
PLYA.US Playa Hotels & Resorts N.V 20201207 0 5.52 5.65 5.27 5.4 2056200 5.4 down down correct
PMAAX.US PMAAX 20201207 0 11.37 11.37 11.37 11.37 0 11.1036
PMCB.US PharmaCyte Biotech Inc. Common Stock 20201207 0 0.0059 0.0063 0.0058 0.0058 6131 8.7004 down up incorrect
PMD.US Psychemedics Corporation 20201207 0 5.28 5.3099 4.92 5.1 76079 5.0641 down down correct
PME.US Pingtan Marine Enterprise Ltd 20201207 0 2.15 2.3 2.01 2.23 210100 2.23 up up correct
PMFLX.US PMFLX 20201207 0 11.37 11.37 11.37 11.37 0 11.1049
PMIFX.US PMIFX 20201207 0 9.96 9.96 9.96 9.96 0 9.0104
PMTS.US CPI Card Group Inc. Common Stock 20201207 0 3.8 3.85 3.8 3.805 16500 3.805 up up correct
PMVP.US PMV Pharmaceuticals Inc 20201207 0 48.48 53.925 45.76 46.89 149900 46.89 down down correct
PNBK.US Patriot National Bancorp Inc 20201207 0 8 8.8 8 8.64 4200 8.64 up up correct
PNFP.US Pinnacle Financial Partners Inc 20201207 0 58.9 60.445 58.4 60.03 467741 59.5299 up up correct
PNFPP.US Pinnacle Financial Partners Inc 20201207 0 27.93 27.99 27.7 27.94 9900 26.3043 up down incorrect
PNNT.US PennantPark Investment Corporation 20201207 0 4.6 4.6 4.4 4.52 428492 4.0939 down down correct
PNNTG.US PNNTG 20201207 0 25.04 25.1 24.99 25 7400 23.6746 down down correct
PNRG.US PrimeEnergy Resources Corporation 20201207 0 55.92 57.03 55 57.03 4200 57.03 up up correct
PNT.US POINT Biopharma Global Inc 20201207 0 14.4278 14.4278 13.81 13.98 6605 13.98 down down correct
PNTG.US The Pennant Group Inc 20201207 0 55.53 56.49 53.48 55.95 91700 55.95 up up correct
POAI.US Predictive Oncology Inc 20201207 0 0.764 0.764 0.71 0.7199 606788 0.7199 down down correct
PODD.US Insulet Corporation 20201207 0 260 260 248.59 249.69 414703 249.69 down down correct
POLA.US Polar Power Inc 20201207 0 4.48 4.76 4.2 4.35 1665967 4.35 down down correct
POOL.US Pool Corporation 20201207 0 325.28 335.02 324.42 332.59 344043 330.3501 up down incorrect
POPM.US PopMail.com Inc 20201207 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
POWI.US Power Integrations Inc 20201207 0 75.78 76.11 74.34 75.45 210666 75.0248 down down correct
POWL.US Powell Industries Inc 20201207 0 28.17 28.34 27.41 27.54 45225 26.583 down up incorrect
POWW.US AMMO Inc 20201207 0 2.65 2.78 2.43 2.63 2081096 2.63 down down correct
PPBI.US Pacific Premier Bancorp Inc 20201207 0 29.98 30.28 29.48 30.26 410295 29.3085 up up correct
PPBT.US Purple Biotech Ltd 20201207 0 4.22 4.23 4.11 4.1344 304197 4.1344 down down correct
PPC.US Pilgrim's Pride Corporation 20201207 0 20.68 20.76 20.3 20.62 592122 20.62 down down correct
PPD.US PPD Inc 20201207 0 34.83 35.75 34.515 35.35 1016600 35.35 up up correct
PPIH.US Perma 20201207 0 5.78 6.96 5.77 6.2 267100 6.2 up up correct
PPSI.US Pioneer Power Solutions Inc 20201207 0 4.09 4.91 3.89 4.7 3691414 4.5832 up up correct
PPTA.US Midas Gold Corp. 20201207 0 8.661 9.5 8.661 9.104 60624 9.104 up up correct
PRAA.US PRA Group Inc 20201207 0 43.51 43.745 42.89 43.53 136897 43.53 up up correct
PRAX.US Praxis Precision Medicines Inc 20201207 0 43.83 46.275 43.245 44.36 497700 44.36 up up correct
PRCH.US Porch Group Inc 20201207 0 11.86 12.9 11.8 12.08 892603 12.08 up up correct
PRDEX.US PREDEX Funds 20201207 0 25.3 25.3 25.3 25.3 0 24.2416
PRDO.US Perdoceo Education Corporation 20201207 0 12.23 12.42 11.93 12.17 698000 12.17 down down correct
PRFT.US Perficient Inc 20201207 0 49 49.35 46.63 48.31 185183 48.31 down down correct
PRFX.US PainReform Ltd 20201207 0 4.23 4.4 4.18 4.34 54700 4.34 up down incorrect
PRGS.US Progress Software Corporation 20201207 0 41.55 42 41.035 41.28 179497 40.6598 down up incorrect
PRIM.US Primoris Services Corporation 20201207 0 26.4 26.775 26.105 26.645 244430 26.419 up down incorrect
PRIVX.US Sharespost 100 Fund 20201207 0 35.66 35.66 35.66 35.66 0 34.9601
PRLD.US Prelude Therapeutics Incorporated 20201207 0 50.58 52.996 49.63 49.97 126400 49.97 down down correct
PRLVX.US PRLVX 20201207 0 35.41 35.41 35.41 35.41 0 34.7101
PROC.US Procaps Group S.A. Ordinary Shares 20201207 0 10.17 10.17 10.17 10.17 1200 10.17
PROF.US Profound Medical Corp 20201207 0 18.89 19.15 18.56 18.6 46655 18.6 down down correct
PROG.US Progenity Inc 20201207 0 3.5 3.71 3.37 3.5 1613200 3.5
PROV.US Provident Financial Holdings Inc 20201207 0 14.65 15.335 14.3 14.59 16492 14.1099 down down correct
PRPH.US ProPhase Labs Inc 20201207 0 10.25 10.25 8.62 9.18 53292 8.7477 down down correct
PRPL.US Purple Innovation Inc 20201207 0 30.4 30.798 27.69 27.99 2092200 27.99 down down correct
PRPO.US Precipio Inc 20201207 0 2.41 2.42 2.28 2.34 483177 2.34 down down correct
PRQR.US ProQR Therapeutics N.V 20201207 0 3.97 3.98 3.85 3.85 82446 3.85 down down correct
PRTA.US Prothena Corporation plc 20201207 0 12.11 12.25 11.655 11.71 184590 11.71 down down correct
PRTC.US PureTech Health plc 20201207 0 42.12 42.12 42.12 42.12 800 42.12
PRTH.US Priority Technology Holdings Inc 20201207 0 5.83 6.01 5.5 5.92 148000 5.92 up up correct
PRTK.US Paratek Pharmaceuticals Inc 20201207 0 6.93 7 6.55 6.89 332608 6.89 down down correct
PRTS.US CarParts.com Inc 20201207 0 16.27 16.39 15.69 15.82 1816600 15.82 down down correct
PRVB.US Provention Bio Inc 20201207 0 16.72 16.8957 15.76 16.03 489166 16.03 down down correct
PSEC.US Prospect Capital Corporation 20201207 0 5.46 5.47 5.36 5.4 1330994 4.9196 down down correct
PSHG.US Performance Shipping Inc 20201207 0 5.48 5.5699 5.31 5.42 60023 5.42 down down correct
PSMT.US PriceSmart Inc 20201207 0 85.36 85.95 81.91 82.95 127166 82.3259 down down correct
PSNL.US Personalis Inc 20201207 0 30.24 34.87 30.19 34.34 1174900 34.34 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20201207 0 18.26 18.26 18.26 18.26 0 17.4081
PSTI.US Pluristem Therapeutics Inc 20201207 0 10.655 11.69 10.655 11.4 306388 11.4 up up correct
PSTV.US Plus Therapeutics Inc 20201207 0 2.1 2.1043 2.04 2.04 104972 2.04 down up incorrect
PSTX.US Poseida Therapeutics Inc 20201207 0 11 11.31 10.74 10.99 144401 10.99 down down correct
PT.US Pintec Technology Holdings Limited 20201207 0 0.96 1 0.89 0.97 379000 0.97 up up correct
PTC.US PTC Inc 20201207 0 110.26 111.5 109.1001 111.15 410030 111.15 up up correct
PTCT.US PTC Therapeutics Inc 20201207 0 65.5 66.51 59.1001 59.12 1010694 59.12 down down correct
PTDEX.US PREDEX 20201207 0 25.4 25.4 25.4 25.4 0 24.3991
PTE.US PolarityTE Inc 20201207 0 0.684 0.7 0.662 0.6701 829362 0.6701 down down correct
PTEN.US Patterson 20201207 0 5.1 5.27 5.01 5.13 3490924 5.0774 up up correct
PTGX.US Protagonist Therapeutics Inc 20201207 0 23.17 23.9 22.61 22.91 384600 22.91 down down correct
PTICU.US PropTech Investment Corporation II 20201207 0 10.25 10.5 10.16 10.16 113200 10.16 down down correct
PTMN.US Portman Ridge Finance Corporation 20201207 0 17.1 17.1 16.6 16.9 24330 15.2626 down down correct
PTNR.US Partner Communications Company Ltd 20201207 0 4.95 4.98 4.81 4.91 6200 4.91 down up incorrect
PTON.US Peloton Interactive Inc 20201207 0 114.07 117.145 113.12 116.63 6044200 116.63 up up correct
PTPI.US Petros Pharmaceuticals Inc 20201207 0 3.3 3.73 3.19 3.24 66700 3.24 down up incorrect
PTRA.US Proterra Inc 20201207 0 10.15 10.4 10 10.16 564710 10.16 up up correct
PTRAW.US Proterra Inc 20201207 0 1.55 2.27 1.4 1.69 205700 1.69 up up correct
PTRS.US Partners Bancorp 20201207 0 6.36 6.65 6.29 6.5 26066 6.3963 up down incorrect
PTSI.US P.A.M. Transportation Services Inc 20201207 0 45.18 46.74 44.89 44.92 4275 22.46 down down correct
PTVE.US Pactiv Evergreen Inc 20201207 0 17.26 17.45 16.96 17.41 505700 16.9377 up up correct
PULM.US Pulmatrix Inc 20201207 0 1.35 1.38 1.33 1.37 364641 1.37 up down incorrect
PUYI.US Puyi Inc 20201207 0 6.06 6.06 6.06 6.06 0 6.06
PVAC.US Penn Virginia Corporation 20201207 0 9.69 9.88 9.33 9.64 1173404 9.64 down up incorrect
PVBC.US Provident Bancorp Inc 20201207 0 10.56 11.34 10.4701 11.3 274871 11.1956 up up correct
PWDEX.US PREDEX 20201207 0 25.4 25.4 25.4 25.4 0 24.3991
PWFL.US PowerFleet Inc 20201207 0 7.05 7.05 6.76 6.85 73592 6.85 down down correct
PWOD.US Penns Woods Bancorp Inc 20201207 0 26.55 26.61 26.14 26.15 9953 24.8596 down up incorrect
PWP.US Perella Weinberg Partners 20201207 0 10.33 10.38 10.2 10.25 50100 10.1402 down down correct
PXLW.US Pixelworks Inc 20201207 0 2.8 2.85 2.77 2.83 278900 2.83 up up correct
PXS.US Pyxis Tankers Inc 20201207 0 0.9347 0.939 0.8812 0.9 574018 0.9 down down correct
PXSAP.US Pyxis Tankers Inc 20201207 0 15.8872 15.8872 15.8872 15.8872 0 14.3267
PXSAW.US Pyxis Tankers Inc 20201207 0 0.27 0.27 0.27 0.27 800 0.27
PYPD.US PolyPid Ltd 20201207 0 9.7 10.15 9.424 10.09 90600 10.09 up up correct
PYPL.US PayPal Holdings Inc 20201207 0 217.39 219.32 216.31 217.93 5363400 217.93 up up correct
PZZA.US Papa John's International Inc 20201207 0 81.051 82.6 80.19 82.06 459299 81.2478 up up correct
QADA.US QAD Inc 20201207 0 63.16 63.69 62.31 63.51 74903 63.3212 up up correct
QADB.US QAD Inc 20201207 0 41.65 41.65 40.5074 41.65 1512 41.5189
QCOM.US QUALCOMM Incorporated 20201207 0 158.55 158.97 156.71 158.02 7009334 155.1601 down down correct
QCRH.US QCR Holdings Inc 20201207 0 37.23 37.75 36.55 37.47 27733 37.2365 up up correct
QDEL.US Quidel Corporation 20201207 0 194.63 202.323 192.29 193.92 533850 193.92 down up incorrect
QFIN.US 360 DigiTech Inc 20201207 0 11.74 11.86 11.32 11.85 986451 11.69 up down incorrect
QH.US Quhuo Limited 20201207 0 7.7 7.7 7.21 7.27 38700 7.27 down down correct
QIWI.US QIWI plc 20201207 0 14.61 14.6794 14.39 14.44 286216 12.8297 down down correct
QK.US Q&K International Group Limited 20201207 0 4.22 4.22 3.7 4.15 59200 4.15 down down correct
QLGN.US Qualigen Therapeutics Inc 20201207 0 3.6 3.6142 3.42 3.52 624226 3.52 down down correct
QLYS.US Qualys Inc 20201207 0 92 93.5 91.47 91.71 307690 91.71 down down correct
QMCO.US Quantum Corporation 20201207 0 5.62 5.82 5.6 5.63 190300 5.63 up up correct
QNST.US QuinStreet Inc 20201207 0 19.24 19.71 19.1501 19.63 253742 19.63 up down incorrect
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20201207 0 25.9 25.9 25.7201 25.8 127325 23.8869 down down correct
QRHC.US Quest Resource Holding Corporation 20201207 0 2.01 2.06 2.01 2.041 13845 2.041 up down incorrect
QRTEA.US Qurate Retail Inc 20201207 0 10.4 10.645 10.12 10.21 4083638 8.9745 down down correct
QRTEB.US Qurate Retail Inc 20201207 0 10.69 10.69 10.24 10.2963 7342 9.1211 down down correct
QRTEP.US Qurate Retail Inc 20201207 0 99.1 99.11 98.88 99 67600 91.7369 down down correct
QRVO.US Qorvo Inc 20201207 0 166.47 167.2 163.86 166.94 829172 166.94 up up correct
QS.US WT 20201207 0 43.15 44.55 39.95 44.17 6315472 44.17 up up correct
QTNT.US Quotient Limited 20201207 0 6.95 7.35 6.93 7.13 528000 7.13 up up correct
QTRX.US Quanterix Corporation 20201207 0 47.55 48.46 46.23 47.33 186900 47.33 down down correct
QTT.US Qutoutiao Inc 20201207 0 2.58 2.725 2.58 2.61 921258 26.1 up down incorrect
QUBT.US Quantum Computing Inc. Common Stock 20201207 0 4.95 5.16 4.65 4.8 78938 4.8 down down correct
QUIK.US QuickLogic Corporation 20201207 0 3.26 3.3 3.14 3.23 57800 3.23 down down correct
QUMU.US Qumu Corporation 20201207 0 4.93 5.1 4.83 5.08 607200 5.08 up up correct
QURE.US uniQure N.V 20201207 0 50 50.1 47.01 47.26 341972 47.26 down down correct
RADA.US RADA Electronic Industries Ltd 20201207 0 9.29 9.73 9.15 9.38 1364950 9.38 up down incorrect
RADI.US Radius Global Infrastructure Inc 20201207 0 10.99 11.7 10.99 11.2 305200 11.2 up up correct
RAIL.US FreightCar America Inc 20201207 0 2.8 2.84 2.652 2.68 450338 2.68 down up incorrect
RAND.US Rand Capital Corporation 20201207 0 12.6246 12.6246 12.53 12.53 753 11.5393 down down correct
RAPT.US RAPT Therapeutics Inc 20201207 0 23.94 25.27 22.93 23.53 409300 23.53 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20201207 0 127.19 130.06 127.19 129.93 456863 129.93 up up correct
RAVE.US RAVE Restaurant Group Inc 20201207 0 0.9676 0.9989 0.9104 0.958 846670 0.958 down down correct
RAVN.US Raven Industries Inc 20201207 0 28.5 29.18 28.1136 28.55 263129 28.55 up up correct
RBB.US RBB Bancorp 20201207 0 15.54 15.54 15.11 15.43 14017 15.0742 down down correct
RBBN.US Ribbon Communications Inc 20201207 0 7.21 7.285 6.95 7.28 614801 7.28 up up correct
RBCAA.US Republic Bancorp Inc 20201207 0 37.4 37.9421 37.13 37.24 20890 36.0434 down down correct
RBCN.US Rubicon Technology Inc 20201207 0 8.95 8.95 8.9 8.91 2200 8.91 down down correct
RBKB.US Rhinebeck Bancorp Inc 20201207 0 8.795 8.795 8.4 8.4 1900 8.4 down down correct
RBNC.US Reliant Bancorp Inc 20201207 0 19.185 19.185 18.74 18.89 17971 18.5555 down down correct
RCAT.US Red Cat Holdings Inc 20201207 0 0.68 0.68 0.68 0.68 769 0.68
RCEL.US AVITA Medical Inc 20201207 0 20.8 21 20.43 20.54 100231 20.54 down down correct
RCHG.US Recharge Acquisition Corp 20201207 0 9.95 10.187 9.92 9.93 37600 9.93 down down correct
RCHGU.US Recharge Acquisition Corp 20201207 0 10.2 10.22 10.15 10.16 81700 10.16 down down correct
RCHGW.US Recharge Acquisition Corp 20201207 0 0.85 0.85 0.78 0.82 92552 0.82 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20201207 0 10.37 10.37 10.37 10.37 0 9.5504
RCICX.US Resource Credit Income Fund Class C 20201207 0 10.48 10.48 10.48 10.48 0 9.7466
RCII.US Rent 20201207 0 35.82 35.89 35.07 35.81 480449 34.6761 down up incorrect
RCIIX.US Resource Credit Income Fund Class I Shar 20201207 0 10.4 10.4 10.4 10.4 0 9.5734
RCILX.US RCILX 20201207 0 10.37 10.37 10.37 10.37 0 9.5911
RCIWX.US Resource Credit Income Fund Class W Shar 20201207 0 10.37 10.37 10.37 10.37 0 9.5851
RCKT.US Rocket Pharmaceuticals Inc 20201207 0 32.08 33.66 31.92 33.27 766715 33.27 up up correct
RCKY.US Rocky Brands Inc 20201207 0 30.8 30.8 30.31 30.46 91136 30.0634 down down correct
RCM.US R1 RCM Inc 20201207 0 21.06 21.72 21.05 21.57 604707 21.57 up up correct
RCMT.US RCM Technologies Inc 20201207 0 1.69 1.69 1.63 1.65 35400 1.65 down down correct
RCON.US Recon Technology Ltd 20201207 0 1.32 1.37 1.28 1.34 163117 1.34 up down incorrect
RCRT.US Recruiter.com Group Inc. Common Stock 20201207 0 1.67 1.795 1.67 1.7 6128 4.25 up up correct
RDCM.US RADCOM Ltd 20201207 0 10.26 10.5 10.16 10.38 16800 10.38 up up correct
RDFN.US Redfin Corporation 20201207 0 51.69 52.67 51.651 52.51 881500 52.51 up up correct
RDHL.US RedHill Biopharma Ltd 20201207 0 8.87 9 8.6495 8.66 132151 8.66 down down correct
RDI.US Reading International Inc 20201207 0 3.74 3.76 3.63 3.75 76100 3.75 up up correct
RDIB.US Reading International Inc 20201207 0 20.15 20.15 20.15 20.15 0 20.15
RDNT.US RadNet Inc 20201207 0 19.61 19.66 19 19.21 195314 19.21 down down correct
RDUS.US Radius Health Inc 20201207 0 14.91 15 14.19 14.26 267994 14.26 down down correct
RDVT.US Red Violet Inc 20201207 0 26.28 27.68 24.272 27.36 38400 27.36 up up correct
RDWR.US Radware Ltd 20201207 0 25.36 25.8 25.3301 25.56 85333 25.56 up up correct
REAL.US The RealReal Inc 20201207 0 14.58 15.64 14.58 14.9 2114900 14.9 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20201207 0 1.74 1.74 1.3828 1.4076 153853 1.4075 down down correct
REDU.US RISE Education Cayman Ltd 20201207 0 6.79 6.92 6.6 6.8 55900 6.8 up up correct
REED.US Reed's Inc 20201207 0 0.66 0.71 0.65 0.7 1216500 0.7 up up correct
REFR.US Research Frontiers Incorporated 20201207 0 3.06 3.06 2.76 2.83 352600 2.83 down down correct
REG.US Regency Centers Corporation 20201207 0 48.42 49.26 47.83 48.08 638037 45.7721 down down correct
REGI.US Renewable Energy Group Inc 20201207 0 59.18 59.33 54.92 55.37 1183388 55.37 down up incorrect
REGN.US Regeneron Pharmaceuticals Inc 20201207 0 497.4906 499.7 492.7945 495.41 881855 495.41 down down correct
REKR.US Rekor Systems Inc 20201207 0 5.26 5.565 5.1 5.23 440663 5.23 down down correct
RELI.US Reliance Global Group Inc 20201207 0 0.11 0.1175 0.1 0.1 1574 8.571 down down correct
RELL.US Richardson Electronics Ltd 20201207 0 4.71 4.76 4.59 4.76 19426 4.6173 up up correct
REPH.US Recro Pharma Inc 20201207 0 2.31 2.38 2.29 2.3 211000 2.3 down up incorrect
REPL.US Replimune Group Inc 20201207 0 46.76 47.23 44.64 45.82 343300 45.82 down down correct
RESN.US Resonant Inc 20201207 0 2.22 2.24 2.18 2.21 664700 2.21 down down correct
RETA.US Reata Pharmaceuticals Inc 20201207 0 140.99 141.15 132.98 133.95 322700 133.95 down down correct
RETO.US ReTo Eco 20201207 0 0.72 0.72 0.652 0.68 927200 0.68 down down correct
REYN.US Reynolds Consumer Products Inc 20201207 0 30.48 30.7 29.92 30.06 429000 29.1491 down down correct
RFIL.US RF Industries Ltd 20201207 0 5.51 5.59 5.35 5.38 92400 5.38 down down correct
RGCO.US RGC Resources Inc 20201207 0 24.24 24.9071 24.24 24.32 5799 23.5648 up down incorrect
RGEN.US Repligen Corporation 20201207 0 186.46 188.875 184.37 185.91 472183 185.91 down down correct
RGLD.US Royal Gold Inc 20201207 0 110 113.3 109.98 112.67 456783 111.4057 up up correct
RGLS.US Regulus Therapeutics Inc 20201207 0 0.7969 0.87 0.77 0.81 3680800 0.81 up up correct
RGNX.US REGENXBIO Inc 20201207 0 37.76 38.42 36.37 36.5 386900 36.5 down down correct
RGP.US Resources Connection Inc 20201207 0 12.96 13.13 12.74 12.95 225700 12.4771 down up incorrect
RIBT.US RiceBran Technologies 20201207 0 0.55 0.599 0.52 0.56 1903843 0.56 up up correct
RICK.US RCI Hospitality Holdings Inc 20201207 0 28.63 28.63 26.86 28.01 56657 27.905 down down correct
RIDE.US Lordstown Motors Corp 20201207 0 21.841 21.9 20.02 20.08 12452500 20.08 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20201207 0 3.04 3.09 2.96 3.02 1569866 3.02 down up incorrect
RILY.US B. Riley Financial Inc 20201207 0 35.18 35.76 34.73 35.57 66481 32.881 up up correct
RILYM.US RILYM 20201207 0 24.6 24.6 24.4 24.51 73900 23.0291 down up incorrect
RILYN.US B. Riley Financial Inc 20201207 0 24.56 24.6 24.52 24.52 25100 23.0303 down down correct
RILYP.US B. Riley Financial Inc 20201207 0 24.7 25.01 24.7 24.984 3600 23.4224 up up correct
RIOT.US Riot Blockchain Inc 20201207 0 9.54 11.29 9.5 10.63 27428900 10.63 up up correct
RIVE.US Riverview Financial Corporation 20201207 0 8.07 8.25 8.07 8.08 13400 8.08 up up correct
RKDA.US Arcadia Biosciences Inc 20201207 0 3.29 3.4 3.16 3.17 109325 3.17 down down correct
RLAY.US Relay Therapeutics Inc 20201207 0 52.12 54.22 47.76 49.4 386700 49.4 down up incorrect
RLMD.US Relmada Therapeutics Inc 20201207 0 34.95 35.31 33.51 34.03 43463 34.03 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20201207 0 13.19 13.25 13.08 13.1 15800 12.4114 down down correct
RMBL.US RumbleON Inc 20201207 0 31.79 31.98 29.6161 30.32 70996 30.32 down down correct
RMBS.US Rambus Inc 20201207 0 17.56 17.94 17.31 17.72 805037 17.72 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20201207 0 4.8 5.45 4.7351 5.2 64263 5.2 up up correct
RMNI.US Rimini Street Inc 20201207 0 4.84 4.87 4.605 4.81 182300 4.81 down down correct
RMR.US The RMR Group Inc 20201207 0 38.24 38.24 37.5 37.61 32448 30.942 down down correct
RMRM.US RMR Mortgage Trust 20201207 0 9.28 9.28 9.06 9.17 48700 8.7267 down down correct
RMTI.US Rockwell Medical Inc 20201207 0 1.18 1.24 1.17 1.21 2661100 1.21 up up correct
RNA.US Avidity Biosciences Inc 20201207 0 32.52 34.17 31.6 33.61 74364 33.61 up up correct
RNDB.US Randolph Bancorp Inc 20201207 0 17.11 17.35 17.11 17.11 22989 17.0117
RNLX.US Renalytix Plc 20201207 0 12.75 12.75 11.845 12.47 34900 12.47 down down correct
RNST.US Renasant Corporation 20201207 0 32.97 33.37 32.7 32.94 251363 31.9886 down down correct
RNWK.US RealNetworks Inc 20201207 0 1.56 1.57 1.46 1.5 121600 1.5 down down correct
ROAD.US Construction Partners Inc 20201207 0 28.02 28.475 27.1 27.82 182900 27.82 down down correct
ROCK.US Gibraltar Industries Inc 20201207 0 64.93 65.42 64.09 65.18 86900 65.18 up up correct
ROIC.US Retail Opportunity Investments Corp 20201207 0 14.27 14.27 13.78 13.84 1102327 13.4495 down down correct
ROKU.US Roku Inc 20201207 0 295.65 302.618 289 299.98 3803000 299.98 up up correct
ROLL.US RBC Bearings Incorporated 20201207 0 175.28 176.33 171.3 175.37 161608 175.37 up up correct
ROOT.US Root Inc 20201207 0 14.4 15.61 14 15.52 2489294 15.52 up up correct
ROST.US Ross Stores Inc 20201207 0 114.44 114.95 113.06 113.6 1382373 112.4984 down down correct
RPAY.US Repay Holdings Corporation 20201207 0 24.33 25.035 24.144 24.69 327300 24.69 up up correct
RPD.US Rapid7 Inc 20201207 0 74.57 76.49 74.241 75.13 377200 75.13 up up correct
RPRX.US Royalty Pharma plc 20201207 0 43.06 43.42 42.29 42.75 1155819 42.067 down down correct
RPTX.US Repare Therapeutics Inc 20201207 0 36.05 39.95 35.52 36.58 468400 36.58 up up correct
RRBI.US Red River Bancshares Inc 20201207 0 50.56 50.9 49.41 50.5 6300 50.239 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20201207 0 21.065 21.4 20.34 20.45 248836 20.45 down up incorrect
RRR.US Red Rock Resorts Inc 20201207 0 23.73 24.085 23.35 23.63 738046 22.2321 down down correct
RSSS.US Research Solutions Inc 20201207 0 2.326 2.35 2.2 2.28 55643 2.28 down down correct
RTLR.US Rattler Midstream LP 20201207 0 9.6 9.64 9.11 9.47 402500 8.7337 down down correct
RUBY.US Rubius Therapeutics Inc 20201207 0 7.13 7.72 7.13 7.55 217077 7.55 up down incorrect
RUN.US Sunrun Inc 20201207 0 57.71 59.97 57.657 58.63 2990900 58.63 up up correct
RUSHA.US Rush Enterprises Inc 20201207 0 40 40 39.14 39.41 149926 38.8 down down correct
RUSHB.US Rush Enterprises Inc 20201207 0 36.04 36.27 35.0201 35.65 16875 35.061 down down correct
RUTH.US Ruth's Hospitality Group Inc 20201207 0 16.71 16.8 16.05 16.29 556402 16.29 down down correct
RVMD.US Revolution Medicines Inc 20201207 0 40.68 42.58 40.39 41.38 327800 41.38 up up correct
RVNC.US Revance Therapeutics Inc 20201207 0 24.47 24.76 23.91 23.99 323105 23.99 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20201207 0 12 15.1 10.5609 11.1 575556 11.1 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20201207 0 0.93 1.46 0.8 0.9 589338 0.9 down down correct
RVSB.US Riverview Bancorp Inc 20201207 0 5.615 5.615 5.14 5.18 72631 5.0201 down down correct
RWLK.US ReWalk Robotics Ltd 20201207 0 1.2 1.25 1.165 1.25 524610 1.25 up down incorrect
RXT.US Rackspace Technology Inc 20201207 0 19.15 19.25 18.36 18.57 750690 18.57 down down correct
RYAAY.US Ryanair Holdings plc 20201207 0 113.86 118.165 113.86 117.64 811817 117.64 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20201207 0 28.76 29.78 27.78 28.54 378200 28.54 down up incorrect
RZB.US Reinsurance Group of America Incorporated 20201207 0 28.68 28.68 28.4085 28.54 10493 27.116 down down correct
RZLT.US Rezolute Inc 20201207 0 20.2994 20.2994 18.7503 19.5 5812 19.5 down down correct
SABR.US Sabre Corporation 20201207 0 12.42 12.5676 12.14 12.15 11618740 12.15 down down correct
SABRP.US Sabre Corporation 20201207 0 160.47 163.5 157.55 159.88 4200 152.9192 down down correct
SAFM.US Sanderson Farms Inc 20201207 0 148.38 148.89 146.24 146.91 119419 145.3572 down down correct
SAFT.US Safety Insurance Group Inc 20201207 0 75.2 75.9 74.275 75.49 59103 72.2301 up down incorrect
SAGE.US Sage Therapeutics Inc 20201207 0 71.69 73.42 71.25 72.02 593917 72.02 up down incorrect
SAIA.US Saia Inc 20201207 0 182.35 186.03 180.35 185.57 197048 185.57 up up correct
SAL.US Salisbury Bancorp Inc 20201207 0 38.3992 38.56 38.15 38.36 15078 37.3736 down down correct
SALM.US Salem Media Group Inc 20201207 0 1.06 1.1 1.06 1.1 294300 1.1 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20201207 0 14.25 14.48 14.02 14.27 31149 13.5417 up up correct
SANM.US Sanmina Corporation 20201207 0 33.36 33.36 32.64 33.02 230397 33.02 down up incorrect
SANW.US S&W Seed Company 20201207 0 2.71 2.79 2.71 2.75 17200 2.75 up up correct
SASR.US Sandy Spring Bancorp Inc 20201207 0 31.39 31.59 30.83 31.53 116313 30.6176 up up correct
SATS.US EchoStar Corporation 20201207 0 23.5 23.66 22.48 22.53 1076607 22.53 down down correct
SAVA.US Cassava Sciences Inc 20201207 0 7.76 7.9 7.56 7.56 1227064 7.56 down down correct
SBAC.US SBA Communications Corporation 20201207 0 283.712 289.68 281.93 283.79 560275 281.6128 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20201207 0 27.06 27.55 27.01 27.53 234156 27.2088 up up correct
SBET.US Sharplink Gaming Ltd 20201207 0 1.34 1.48 1.34 1.45 282200 1.45 up down incorrect
SBFG.US SB Financial Group Inc 20201207 0 18.4 18.71 17.93 18.35 19596 17.9167 down down correct
SBGI.US Sinclair Broadcast Group Inc 20201207 0 28.75 29 27.81 28.88 728329 28.1269 up down incorrect
SBLK.US Star Bulk Carriers Corp 20201207 0 8.73 8.8 8.15 8.23 1079000 7.1678 down up incorrect
SBNY.US Signature Bank 20201207 0 124.46 124.46 121.7 123.34 603834 122.1223 down down correct
SBRA.US Sabra Health Care REIT Inc 20201207 0 18.08 18.19 17.885 17.91 1037078 16.6527 down up incorrect
SBSI.US Southside Bancshares Inc 20201207 0 30.46 30.76 30.24 30.62 64341 29.5719 up up correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20201207 0 4.48 4.53 4.3 4.45 36800 4.45 down down correct
SBTX.US Silverback Therapeutics Inc 20201207 0 24.92 30 24.22 29.4 821700 29.4 up up correct
SBUX.US Starbucks Corporation 20201207 0 102.01 102.22 100.69 101.41 4514754 99.7609 down down correct
SCHL.US Scholastic Corporation 20201207 0 24.7 25.25 24.43 24.96 93213 24.4799 up up correct
SCHN.US Schnitzer Steel Industries Inc 20201207 0 27.57 28.0889 26.51 27.975 195077 27.4887 up up correct
SCKT.US Socket Mobile Inc 20201207 0 2.51 2.52 2.41 2.42 64200 2.42 down down correct
SCOA.US Scion Tech Growth I 20201207 0 2.93 2.93 2.93 2.93 0 2.93
SCOR.US comScore Inc 20201207 0 2.42 2.67 2.42 2.53 183300 2.53 up up correct
SCPH.US scPharmaceuticals Inc 20201207 0 5.06 6.54 5.06 5.625 1654500 5.625 up up correct
SCPL.US SciPlay Corporation 20201207 0 14.6 14.85 14.44 14.59 453500 14.59 down up incorrect
SCR.US Score Media and Gaming Inc 20201207 0 1.3 1.443 1.28 1.3857 502257 1.3857 up up correct
SCSC.US ScanSource Inc 20201207 0 27.32 27.83 26.81 27.68 66200 27.68 up up correct
SCVL.US Shoe Carnival Inc 20201207 0 38.36 39 37.7 37.9 291480 18.7881 down down correct
SCVX.US UN 20201207 0 10.75 10.89 10.75 10.89 550 10.89 up up correct
SCWX.US SecureWorks Corp 20201207 0 12.17 12.61 12.02 12.28 72700 12.28 up up correct
SCYX.US SCYNEXIS Inc 20201207 0 6.55 7.19 6.4301 7.08 321562 7.08 up up correct
SDC.US SmileDirectClub Inc 20201207 0 11.16 11.36 10.753 10.87 4669100 10.87 down down correct
SDGR.US Schrödinger Inc 20201207 0 66.65 69.415 66.095 67.99 735600 67.99 up down incorrect
SEAC.US SeaChange International Inc 20201207 0 0.96 0.98 0.92 0.93 205900 0.93 down down correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20201207 0 10.2 10.25 10.03 10.16 62389 10.16 down down correct
SEATW.US Vivid Seats Inc. Warrant 20201207 0 1.34 1.75 1.33 1.35 13743 1.2635 up up correct
SECO.US Secoo Holding Limited 20201207 0 2.72 2.79 2.57 2.65 183100 2.65 down down correct
SEDG.US SolarEdge Technologies Inc 20201207 0 271.06 281.275 270.55 278.32 899485 278.32 up up correct
SEED.US Origin Agritech Limited 20201207 0 9.15 9.2696 8.77 9 29201 9 down down correct
SEEL.US Seelos Therapeutics Inc 20201207 0 1.01 1.01 0.92 0.9391 1116135 0.9391 down down correct
SEER.US Seer Inc 20201207 0 58.09 65.4721 52.73 60.94 960059 60.94 up up correct
SEIC.US SEI Investments Company 20201207 0 56.43 56.61 55.53 55.75 494772 54.6937 down down correct
SELB.US Selecta Biosciences Inc 20201207 0 3.2 3.31 3.04 3.24 1208200 3.24 up up correct
SELF.US Global Self Storage Inc 20201207 0 4.07 4.09 4.06 4.09 11975 3.8373 up up correct
SENEA.US Seneca Foods Corporation 20201207 0 43.75 43.75 42.46 43.04 42000 43.04 down down correct
SENEB.US Seneca Foods Corporation 20201207 0 42.6 42.6 42.6 42.6 0 42.6
SESN.US Sesen Bio Inc 20201207 0 1.55 1.67 1.51 1.54 8218600 1.54 down up incorrect
SFBC.US Sound Financial Bancorp Inc 20201207 0 31 31 31 31 328 30.37
SFBS.US ServisFirst Bancshares Inc 20201207 0 39.16 39.68 39.11 39.54 76248 39.0028 up up correct
SFET.US Safe 20201207 0 1.4 1.48 1.28 1.4 5730600 1.4
SFIX.US Stitch Fix Inc 20201207 0 35.5 36.67 35 35.83 6390300 35.83 up up correct
SFM.US Sprouts Farmers Market Inc 20201207 0 19.9 20.36 19.82 19.93 2341855 19.93 up up correct
SFNC.US Simmons First National Corporation 20201207 0 20.86 21.24 20.63 21.14 277462 20.4735 up up correct
SFST.US Southern First Bancshares Inc 20201207 0 31.95 34.41 31.95 34.08 11500 34.08 up up correct
SFT.US Shift Technologies Inc 20201207 0 8.98 9.74 8.93 9.47 3478002 9.47 up down incorrect
SGA.US Saga Communications Inc 20201207 0 21.72 21.72 21.67 21.67 3947 20.791 down down correct
SGBX.US SG Blocks Inc 20201207 0 3.17 3.55 3.16 3.45 2282520 3.45 up down incorrect
SGC.US Superior Group of Companies Inc 20201207 0 22 22.1989 21.1 21.97 55856 21.5744 down down correct
SGEN.US Seagen Inc 20201207 0 179.9 183.6 177.88 179.24 783690 179.24 down down correct
SGH.US SMART Global Holdings Inc 20201207 0 34.04 35.445 33.011 35.32 234500 35.32 up up correct
SGLB.US Sigma Labs Inc 20201207 0 3.01 3.03 2.82 2.86 529396 2.86 down down correct
SGLBW.US Sigma Labs Inc. Warrant 20201207 0 0.2399 0.2399 0.2101 0.211 21056 0.211 down down correct
SGMA.US SigmaTron International Inc 20201207 0 3.66 3.75 3.6 3.72 56900 3.72 up down incorrect
SGML.US Sigma Lithium Corporation Common Shares 20201207 0 2.096 2.096 2.096 2.096 1000 2.096
SGMO.US Sangamo Therapeutics Inc 20201207 0 9.93 9.99 9.05 9.28 4178294 9.28 down down correct
SGMS.US Scientific Games Corporation 20201207 0 38.21 39.7765 38 39.29 1150688 39.29 up up correct
SGOC.US SGOCO Group Ltd 20201207 0 1.25 1.36 1.13 1.13 25851 1.13 down up incorrect
SGRP.US SPAR Group Inc 20201207 0 1 1 0.9461 0.9789 20339 0.9789 down down correct
SGRY.US Surgery Partners Inc 20201207 0 27.45 28.34 26.99 27.97 293000 27.97 up up correct
SGTX.US Sigilon Therapeutics Inc 20201207 0 32.16 33 28.31 30.6 322900 30.6 down down correct
SHBI.US Shore Bancshares Inc 20201207 0 14.01 14.12 13.87 13.99 59552 13.6022 down down correct
SHC.US Sotera Health Company 20201207 0 27.44 27.49 26.53 26.99 747116 26.99 down down correct
SHCR.US Sharecare Inc 20201207 0 10.21 10.4 10.1 10.4 8283 10.4 up up correct
SHEN.US Shenandoah Telecommunications Company 20201207 0 45.72 45.87 45.36 45.68 82174 28.6732 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20201207 0 0.5734 0.605 0.52 0.5386 19389631 0.5386 down down correct
SHIPW.US Seanergy Maritime Holdings Corp 20201207 0 0.0378 0.0378 0.0251 0.0325 233810 0.0325 down down correct
SHIPZ.US Seanergy Maritime Holdings Corp 20201207 0 0.0993 0.1269 0.085 0.1101 269115 0.1101 up down incorrect
SHOO.US Steven Madden Ltd 20201207 0 34.18 34.39 33.655 34.16 481978 33.676 down down correct
SHPW.US WT 20201207 0 0.6 0.6 0.58 0.6 47963 0.6
SHYF.US The Shyft Group Inc 20201207 0 26.93 27.665 26.35 27.4 174897 27.3327 up down incorrect
SIBN.US SI 20201207 0 23.74 24.9 23.02 24.64 221800 24.64 up up correct
SIEB.US Siebert Financial Corp 20201207 0 3.55 3.9 3.5301 3.75 30219 3.75 up up correct
SIEN.US Sientra Inc 20201207 0 5.6 5.6 4.99 5.02 1248542 5.02 down up incorrect
SIFY.US Sify Technologies Limited 20201207 0 1.11 1.13 1.1 1.12 59246 1.12 up up correct
SIGA.US SIGA Technologies Inc 20201207 0 7.01 7.04 6.87 6.96 165800 6.96 down down correct
SIGI.US Selective Insurance Group Inc 20201207 0 65.01 65.79 63.878 64.38 131473 63.5062 down down correct
SIGIP.US Selective Insurance Group Inc 20201207 0 25.8 26 25.5 25.5 588200 24.3259 down down correct
SILC.US Silicom Ltd 20201207 0 40.18 41.8 40.18 40.5 59500 40.5 up down incorrect
SILK.US Silk Road Medical Inc 20201207 0 58 59.74 57.725 59.24 226200 59.24 up up correct
SIMO.US Silicon Motion Technology Corporation 20201207 0 44.56 45.58 43.5 45.4 470328 44.3892 up up correct
SINO.US Sino 20201207 0 2.94 3.59 2.94 3.5 473547 3.5 up up correct
SINT.US Sintx Technologies Inc 20201207 0 2.034 2.06 1.92 1.92 1528757 1.92 down down correct
SIOX.US Sio Gene Therapies Inc 20201207 0 2.57 2.75 2.5 2.52 537355 2.52 down down correct
SIRI.US Sirius XM Holdings Inc 20201207 0 6.35 6.5655 6.33 6.52 22031102 6.4518 up up correct
SISI.US Shineco Inc 20201207 0 3.44 3.45 3.185 3.26 61795 3.26 down down correct
SITM.US SiTime Corporation 20201207 0 104.34 107.87 101.92 107 103800 107 up up correct
SIVB.US SVB Financial Group 20201207 0 352 358.58 350.31 354.96 302974 354.96 up up correct
SIVBP.US SVB Financial Group 20201207 0 26.62 26.7 26.43 26.59 37200 25.3186 down down correct
SJ.US Scienjoy Holding Corporation 20201207 0 8.17 8.52 8.1606 8.52 7348 8.52 up up correct
SKIN.US The Beauty Health Company 20201207 0 10.3 10.88 10.17 10.25 42100 10.25 down down correct
SKINW.US The Beauty Health Company 20201207 0 1.75 1.99 1.7499 1.93 29833 1.93 up up correct
SKYW.US SkyWest Inc 20201207 0 44.67 45.15 43.57 43.65 409000 43.65 down down correct
SLAB.US Silicon Laboratories Inc 20201207 0 123.74 124.49 121.97 122.3 177266 122.3 down down correct
SLDB.US Solid Biosciences Inc 20201207 0 3.62 3.67 3.51 3.51 211700 3.51 down up incorrect
SLGG.US Super League Gaming Inc 20201207 0 2.19 2.2 2.1 2.15 374200 2.15 down down correct
SLGL.US Sol 20201207 0 9.54 9.54 9.36 9.38 27200 9.38 down down correct
SLGN.US Silgan Holdings Inc 20201207 0 34.93 35.16 34.78 35 440329 34.5431 up up correct
SLHG.US Skylight Health Group Inc. Ordinary Shares 20201207 0 0.8134 0.8134 0.69 0.7043 382849 3.5215 down down correct
SLM.US SLM Corporation 20201207 0 11.45 11.565 11.36 11.4 3290337 11.2732 down down correct
SLMBP.US SLM Corporation 20201207 0 47.96 48.99 46.5 47.13 16356 45.6345 down down correct
SLN.US Silence Therapeutics plc 20201207 0 18.27 19.5 18.27 19.2 3600 19.2 up up correct
SLNG.US Stabilis Solutions Inc 20201207 0 2.675 2.675 2.675 2.675 169 2.675
SLNH.US Soluna Holdings Inc 20201207 0 1.71 2 1.71 2 19000 2 up up correct
SLNO.US Soleno Therapeutics Inc 20201207 0 1.92 1.96 1.9 1.9 233398 1.9 down up incorrect
SLP.US Simulations Plus Inc 20201207 0 57.41 58.1 56.81 57.67 132435 57.4984 up up correct
SLRC.US SLR Investment Corp 20201207 0 17.96 17.98 17.66 17.82 114258 15.9686 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20201207 0 1.21 1.28 1.1 1.21 1217000 1.21
SLS.US SELLAS Life Sciences Group Inc 20201207 0 4.2 4.3 3.44 3.69 1582694 3.69 down up incorrect
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20201207 0 0.875 0.875 0.875 0.875 0 0.875
SMBC.US Southern Missouri Bancorp Inc 20201207 0 30.96 30.96 30.575 30.71 8537 30.2234 down down correct
SMBK.US SmartFinancial Inc 20201207 0 18.32 18.68 18.25 18.44 11496 18.2544 up up correct
SMCI.US Super Micro Computer Inc 20201207 0 30.6 31.53 30.425 30.95 261847 30.95 up up correct
SMED.US Sharps Compliance Corp 20201207 0 8.07 8.155 8 8.1 81220 8.1 up up correct
SMFR.US Sema4 Holdings Corp 20201207 0 11 12 10.35 10.5 300100 10.5 down down correct
SMFRW.US Sema4 Holdings Corp 20201207 0 2.776 3 2.49 2.75 32266 2.75 down down correct
SMID.US Smith 20201207 0 8.75 8.85 8.64 8.85 7400 8.85 up up correct
SMIT.US Schmitt Industries Inc 20201207 0 5.58 5.58 5.56 5.58 9900 5.58
SMLR.US Semler Scientific Inc. Common Stock 20201207 0 80 80 78.11 78.51 15500 78.51 down down correct
SMMF.US Summit Financial Group Inc 20201207 0 22.02 22.1516 21.8 21.82 11004 21.0533 down down correct
SMMT.US Summit Therapeutics Inc 20201207 0 5.07 5.4399 4.73 4.99 361916 4.99 down down correct
SMPL.US The Simply Good Foods Company 20201207 0 23.07 23.235 22.8 23.21 352800 23.21 up up correct
SMSI.US Smith Micro Software Inc 20201207 0 5.43 5.85 5.43 5.8 475500 5.8 up down incorrect
SMTC.US Semtech Corporation 20201207 0 70.73 71.32 70 71.03 469451 71.03 up up correct
SMTI.US Sanara MedTech Inc 20201207 0 39.745 40.43 39.05 40.43 3713 40.43 up up correct
SNAX.US Stryve Foods Inc 20201207 0 10.26 10.5 10.26 10.39 6233 10.39 up up correct
SNBR.US Sleep Number Corporation 20201207 0 73.06 75.795 72.33 75.52 339520 75.52 up up correct
SNCE.US Science 37 Holdings Inc 20201207 0 10.2 10.55 10.162 10.38 63600 10.38 up up correct
SNCR.US Synchronoss Technologies Inc 20201207 0 2.98 3.24 2.95 2.95 776300 2.95 down down correct
SND.US Smart Sand Inc 20201207 0 2 2.03 1.92 1.97 190200 1.97 down down correct
SNDL.US Sundial Growers Inc 20201207 0 0.605 0.615 0.501 0.524 392331000 0.524 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20201207 0 26.01 27.85 24.7 25.37 1514100 25.37 down down correct
SNES.US SenesTech Inc 20201207 0 1.57 1.96 1.57 1.81 3627968 1.81 up down incorrect
SNEX.US StoneX Group Inc 20201207 0 63.8 64.64 63.31 64.12 58300 64.12 up up correct
SNFCA.US Security National Financial Corporation 20201207 0 8.29 8.29 8 8.12 22387 7.7333 down down correct
SNGX.US Soligenix Inc 20201207 0 2.52 2.55 2.32 2.36 611500 2.36 down down correct
SNGXW.US Soligenix Inc. Warrant 20201207 0 0.75 0.75 0.7365 0.7366 355 0.7366 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20201207 0 6.71 6.75 6.55 6.56 22539 6.56 down down correct
SNPS.US Synopsys Inc 20201207 0 238.38 241 236.825 239.17 623006 239.17 up down incorrect
SNT.US Senstar Technologies Ltd. 20201207 0 4.14 4.5 4.1132 4.3899 164970 2.4041 up down incorrect
SNY.US Sanofi 20201207 0 50.08 50.36 49.68 49.9 1399743 48.0839 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20201207 0 10.69 10.8 10.44 10.62 824228 10.62 down down correct
SOFIW.US SoFi Technologies Inc. Warrants 20201207 0 2 2.2 2 2.12 228322 2.12 up up correct
SOHO.US Sotherly Hotels Inc 20201207 0 3.05 3.07 2.64 2.73 745700 2.73 down up incorrect
SOHOB.US Sotherly Hotels Inc 20201207 0 12.9 13.82 12.6 12.61 17800 12.61 down down correct
SOHON.US Sotherly Hotels Inc 20201207 0 13.21 14.587 12.8 12.95 23000 12.95 down down correct
SOHOO.US Sotherly Hotels Inc 20201207 0 12.355 14.12 12.355 12.84 24400 12.84 up up correct
SOHU.US Sohu.com Limited 20201207 0 17.73 18 17.42 17.53 297807 17.53 down down correct
SOLO.US Electrameccanica Vehicles Corp 20201207 0 6.77 7.95 6.53 7.47 25808551 7.47 up up correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20201207 0 3.9001 4.4 3.51 4.271 78997 4.271 up up correct
SOLY.US Soliton Inc 20201207 0 9.13 9.27 9.01 9.15 198670 9.15 up up correct
SONM.US Sonim Technologies Inc 20201207 0 0.62 0.6292 0.5916 0.6144 54315 6.144 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20201207 0 2.57 3.04 2.53 2.98 4245300 2.98 up up correct
SONO.US Sonos Inc 20201207 0 22.74 22.81 21.44 21.74 4909900 21.74 down down correct
SOTK.US Sono 20201207 0 4.54 4.54 4.33 4.33 1100 4.33 down up incorrect
SP.US SP Plus Corporation 20201207 0 31.21 31.64 30.34 30.75 107716 30.75 down down correct
SPCB.US SuperCom Ltd 20201207 0 1.12 1.13 1.06 1.12 847601 1.12
SPFI.US South Plains Financial Inc 20201207 0 18.29 18.42 17.98 18.4 13400 18.1641 up up correct
SPI.US SPI Energy Co. Ltd 20201207 0 8.6 9.05 8.45 8.8 1941932 8.8 up down incorrect
SPKE.US Spark Energy Inc 20201207 0 20.7 21.1 20.3 20.4514 2217 19.9338 down up incorrect
SPLK.US Splunk Inc 20201207 0 161.07 162.3418 153.3 155.62 6968366 155.62 down down correct
SPNE.US SeaSpine Holdings Corporation 20201207 0 16.11 16.19 15.4505 15.77 65743 15.77 down down correct
SPNS.US Sapiens International Corporation N.V 20201207 0 28.16 28.28 27.53 27.82 235114 27.5056 down down correct
SPOK.US Spok Holdings Inc 20201207 0 10.12 10.25 10.03 10.06 39512 9.5709 down down correct
SPPI.US Spectrum Pharmaceuticals Inc 20201207 0 4.9 4.95 4.68 4.73 1354100 4.73 down down correct
SPRB.US Spruce Biosciences Inc 20201207 0 29.214 29.5 23.16 24.3 102700 24.3 down down correct
SPRO.US Spero Therapeutics Inc 20201207 0 17.18 17.92 17.18 17.62 134000 17.62 up up correct
SPSC.US SPS Commerce Inc 20201207 0 99.71 100.21 98.36 98.76 110964 98.76 down down correct
SPT.US Sprout Social Inc 20201207 0 47.18 49.29 47.149 48.72 356700 48.72 up up correct
SPTN.US SpartanNash Company 20201207 0 19.5 19.52 18.66 18.68 466091 17.8266 down up incorrect
SPWH.US Sportsman's Warehouse Holdings Inc 20201207 0 12.89 13.33 12.73 12.98 1339226 12.98 up up correct
SPWR.US SunPower Corporation 20201207 0 20.62 21.7 20.6101 21.05 3902586 21.05 up up correct
SQBG.US Sequential Brands Group Inc 20201207 0 14.3 14.49 13.8 14.31 29247 14.31 up up correct
SQBGQ.US Sequential Brands Group Inc 20201207 0 14.3 14.49 13.8 14.31 29200 14.31 up up correct
SQFT.US Presidio Property Trust Inc 20201207 0 2.98 2.985 2.82 2.82 24800 2.5414 down down correct
SRAX.US SRAX Inc 20201207 0 2.58 2.66 2.555 2.61 37800 2.61 up up correct
SRCE.US 1st Source Corporation 20201207 0 39.79 40.13 39.17 39.83 87223 38.7707 up up correct
SRCL.US Stericycle Inc 20201207 0 70.02 70.415 69.54 69.91 398665 69.91 down down correct
SRDX.US Surmodics Inc 20201207 0 40.19 40.43 39.54 39.98 36100 39.98 down down correct
SREV.US ServiceSource International Inc 20201207 0 1.64 1.7 1.6 1.65 198100 1.65 up up correct
SRGA.US Surgalign Holdings Inc 20201207 0 2.59 2.64 2.47 2.48 399000 2.48 down down correct
SRNE.US Sorrento Therapeutics Inc 20201207 0 7.83 8 7.6502 7.69 8118099 7.69 down down correct
SRPT.US Sarepta Therapeutics Inc 20201207 0 154.99 157.99 146.33 151.05 1396774 151.05 down down correct
SRRA.US Sierra Oncology Inc 20201207 0 14.5 14.83 14.196 14.66 13700 14.66 up down incorrect
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20201207 0 41.5 41.5 41.5 41.5 0 41.5
SRRK.US Scholar Rock Holding Corporation 20201207 0 41.43 44.39 41.43 41.98 281430 41.98 up up correct
SRSAU.US Sarissa Capital Acquisition Corp 20201207 0 10.23 10.62 10.23 10.45 4000 10.45 up up correct
SRTS.US Sensus Healthcare Inc 20201207 0 3.69 3.69 3.412 3.65 7500 3.65 down down correct
SSB.US South State Corporation 20201207 0 71.36 74.83 71.05 74.51 458299 72.7356 up up correct
SSBI.US Summit State Bank 20201207 0 13.59 13.59 13.02 13.1 4099 11.5615 down down correct
SSKN.US STRATA Skin Sciences Inc 20201207 0 1.68 1.7 1.6053 1.7 27166 1.7 up up correct
SSNC.US SS&C Technologies Holdings Inc 20201207 0 70.94 72.98 70.7 72.84 1404732 72.173 up up correct
SSNT.US SilverSun Technologies Inc 20201207 0 2.95 3.05 2.92 3 60956 2.5475 up up correct
SSP.US The E.W. Scripps Company 20201207 0 13.68 14.28 13.18 14.21 271344 14.1593 up up correct
SSRM.US SSR Mining Inc 20201207 0 19.34 20.57 19.34 20.36 1587917 20.1088 up down incorrect
SSSS.US SuRo Capital Corp 20201207 0 12.19 12.64 11.98 12.47 387600 7.4291 up up correct
SSTI.US ShotSpotter Inc 20201207 0 34.49 35 33.54 34.02 41300 34.02 down up incorrect
SSYS.US Stratasys Ltd 20201207 0 18.22 18.72 17.18 17.29 1437530 17.29 down down correct
STAA.US STAAR Surgical Company 20201207 0 75.37 78.99 75.37 77.9 339778 77.9 up up correct
STAB.US Statera Biopharma Inc 20201207 0 3 3.01 2.86 2.9 77100 2.9 down up incorrect
STAF.US Staffing 360 Solutions Inc 20201207 0 1.06 1.07 1.03 1.04 47005 6.24 down up incorrect
STBA.US S&T Bancorp Inc 20201207 0 23.94 23.94 23.53 23.82 86282 22.959 down down correct
STCN.US Steel Connect Inc 20201207 0 0.93 0.96 0.87 0.89 104800 0.89 down down correct
STEP.US StepStone Group Inc 20201207 0 29.67 32.54 29.67 30.02 464300 29.7388 up up correct
STFC.US State Auto Financial Corporation 20201207 0 16.71 16.78 16.25 16.41 55445 16.0874 down up incorrect
STGW.US MDC Partners Inc 20201207 0 2.2856 2.3 2.27 2.3 114982 2.3 up up correct
STIM.US Neuronetics Inc 20201207 0 8.74 8.96 8.47 8.67 221100 8.67 down down correct
STKL.US SunOpta Inc 20201207 0 9.93 9.98 9.6245 9.81 353270 9.81 down down correct
STKS.US The ONE Group Hospitality Inc 20201207 0 3.09 3.21 3 3.17 45300 3.17 up up correct
STLD.US Steel Dynamics Inc 20201207 0 38.45 38.835 38.115 38.42 1318860 37.6292 down down correct
STND.US Standard AVB Financial Corp 20201207 0 32.85 32.92 32.84 32.86 10492 32.4193 up up correct
STNE.US StoneCo Ltd 20201207 0 74.09 74.65 72.94 73.5 959700 73.5 down down correct
STOK.US Stoke Therapeutics Inc 20201207 0 49.33 50.55 48.06 49.08 84200 49.08 down down correct
STRA.US Strategic Education Inc 20201207 0 93.65 93.76 91.83 93.18 92082 91.0274 down down correct
STRL.US Sterling Construction Company Inc 20201207 0 16.54 16.66 16.18 16.6 199800 16.6 up up correct
STRM.US Streamline Health Solutions Inc 20201207 0 1.87 1.87 1.7 1.7 129600 1.7 down down correct
STRO.US Sutro Biopharma Inc 20201207 0 22.8 23.8 21.38 21.9 772400 21.9 down up incorrect
STRR.US Star Equity Holdings Inc 20201207 0 2.74 2.8 2.696 2.74 65898 2.74
STRRP.US Star Equity Holdings Inc 20201207 0 7.95 7.95 7.93 7.95 2200 6.3754
STRS.US Stratus Properties Inc 20201207 0 25.01 25.35 24.71 24.73 5900 24.73 down down correct
STRT.US Strattec Security Corporation 20201207 0 46.38 46.38 44.6 46.09 25300 46.09 down up incorrect
STSA.US Satsuma Pharmaceuticals Inc 20201207 0 4.82 5.18 4.69 4.82 1088160 4.82
STTK.US Shattuck Labs Inc 20201207 0 33.23 34.67 30.114 32.32 431600 32.32 down down correct
STWO.US ACON S2 Acquisition Corp 20201207 0 10 10.1646 9.95 10.03 93258 10.03 up up correct
STX.US Seagate Technology Holdings plc 20201207 0 63.78 64.405 63.14 63.22 3351126 60.6513 down down correct
STXB.US Spirit of Texas Bancshares Inc 20201207 0 16.69 16.69 16.42 16.54 23320 16.1658 down down correct
SUMO.US Sumo Logic Inc 20201207 0 31.2 32.44 24.25 24.66 8486100 24.66 down up incorrect
SUMR.US Summer Infant Inc 20201207 0 16.7025 16.7025 16.26 16.34 2805 16.34 down down correct
SUNS.US SLR Senior Investment Corp 20201207 0 14.75 14.84 14.5 14.53 48136 13.3575 down down correct
SUNW.US Sunworks Inc 20201207 0 4.5 5.27 4.26 4.87 10259940 4.87 up down incorrect
SUPN.US Supernus Pharmaceuticals Inc 20201207 0 22.16 22.2 21.4 21.5 284894 21.5 down down correct
SURF.US Surface Oncology Inc 20201207 0 8.69 9 8.3 8.32 467500 8.32 down up incorrect
SURG.US SurgePays Inc. Common Stock 20201207 0 0.16 0.165 0.1328 0.1575 127916 7.875 down up incorrect
SVBI.US Severn Bancorp Inc 20201207 0 7.1 7.1523 6.75 6.91 190689 6.822 down down correct
SVC.US Service Properties Trust 20201207 0 13.39 13.49 12.77 12.78 909822 12.7467 down down correct
SVRA.US Savara Inc 20201207 0 1.46 1.49 1.4 1.47 175689 1.47 up up correct
SVSVU.US Spring Valley Acquisition Corp 20201207 0 10.3 10.5 10.2 10.45 383400 10.45 up down incorrect
SVVC.US Firsthand Technology Value Fund Inc 20201207 0 4.15 4.51 4.15 4.49 15700 4.49 up down incorrect
SWAV.US ShockWave Medical Inc 20201207 0 93.81 96.76 91.92 93.91 314500 93.91 up down incorrect
SWBI.US Smith & Wesson Brands Inc 20201207 0 15.87 16.44 15.37 15.49 2976700 15.2384 down down correct
SWIR.US Sierra Wireless Inc 20201207 0 15.61 16.2408 15.4852 15.56 304774 15.56 down down correct
SWKH.US SWK Holdings Corporation 20201207 0 14.29 14.5 13.7 13.7 11543 13.7 down up incorrect
SWKS.US Skyworks Solutions Inc 20201207 0 151.407 154.11 150.55 153.42 2276197 151.5554 up up correct
SWTX.US SpringWorks Therapeutics Inc 20201207 0 67.8 70.91 67.8 68.51 191700 68.51 up up correct
SXTC.US China SXT Pharmaceuticals Inc 20201207 0 1.32 1.328 1.24 1.292 960150 1.292 down down correct
SY.US So 20201207 0 12.23 12.78 12.206 12.61 537700 12.61 up up correct
SYBT.US Stock Yards Bancorp Inc 20201207 0 40.89 41.2 40.52 41.1 27021 40.0351 up up correct
SYBX.US Synlogic Inc 20201207 0 2.31 2.36 2.23 2.27 286200 2.27 down down correct
SYNA.US Synaptics Incorporated 20201207 0 82.12 82.85 80.41 81.95 321679 81.95 down up incorrect
SYNC.US Synacor Inc 20201207 0 1.363 1.4 1.36 1.39 23525 1.39 up up correct
SYNH.US Syneos Health Inc 20201207 0 65 65 63.27 63.8 1737086 63.8 down down correct
SYNL.US Synalloy Corporation 20201207 0 6.33 6.46 6.14 6.3 59066 6.3 down down correct
SYPR.US Sypris Solutions Inc 20201207 0 1.39 1.42 1.36 1.4 118651 1.4 up up correct
SYRS.US Syros Pharmaceuticals Inc 20201207 0 8.69 9.92 8.385 9.1 2138100 9.1 up up correct
SYTA.US Siyata Mobile Inc 20201207 0 6.88 6.95 6.58 6.66 31756 6.66 down down correct
SYTAW.US Siyata Mobile Inc 20201207 0 3.05 3.05 2.81 2.81 5974 2.81 down down correct
TA.US TravelCenters of America Inc 20201207 0 33.92 33.92 32.72 33.15 81322 33.15 down down correct
TACO.US Del Taco Restaurants Inc 20201207 0 9.38 9.5 9.2501 9.38 217050 9.2179
TACT.US TransAct Technologies Incorporated 20201207 0 8.42 8.98 8.16 8.98 29700 8.98 up up correct
TAIT.US Taitron Components Incorporated 20201207 0 2.8 2.88 2.7902 2.85 17742 2.7449 up up correct
TALK.US Talkspace Inc 20201207 0 9.84 9.98 9.8 9.915 580096 9.915 up up correct
TANH.US Tantech Holdings Ltd 20201207 0 1.6 1.63 1.47 1.55 5442200 1.55 down down correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20201207 0 26.08 26.08 25.8 25.8 5628 23.8832 down down correct
TANNL.US TravelCenters of America LLC SR NT 20201207 0 25.4 25.52 25.36 25.4539 6140 23.5788 up up correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20201207 0 25.5627 25.5627 25.54 25.54 4028 23.6503 down down correct
TAOP.US Taoping Inc 20201207 0 3.11 3.14 2.92 3.08 292017 3.08 down down correct
TARA.US Protara Therapeutics Inc 20201207 0 24.62 24.62 22.8169 23.46 46677 23.46 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20201207 0 24.84 27.2 24.41 27.2 60300 27.2 up up correct
TAST.US Carrols Restaurant Group Inc 20201207 0 6.92 7.3 6.91 7.23 730231 6.5609 up up correct
TATT.US TAT Technologies Ltd 20201207 0 4.5 4.61 4.4602 4.54 8505 4.54 up up correct
TAYD.US Taylor Devices Inc 20201207 0 10.46 10.46 10.27 10.29 1900 10.29 down down correct
TBBK.US The Bancorp Inc 20201207 0 12.95 13.21 12.9 13.18 240152 13.18 up down incorrect
TBK.US Triumph Bancorp Inc 20201207 0 47.39 48.49 47.38 48.37 94272 48.37 up up correct
TBKCP.US Triumph Bancorp Inc 20201207 0 26.896 27.2 26.8 27.2 5800 25.0952 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20201207 0 10.67 10.72 10.6 10.6 23393 10.6 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20201207 0 2.06 2.0601 1.9778 2 6268 2 down down correct
TBLT.US ToughBuilt Industries Inc 20201207 0 0.8203 0.9142 0.8036 0.825 12293380 0.825 up up correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20201207 0 0.09 0.12 0.07 0.1 500287 0.1 up up correct
TBNK.US Territorial Bancorp Inc 20201207 0 23.26 23.5 23 23.25 16819 22.2413 down down correct
TBPH.US Theravance Biopharma Inc 20201207 0 17.09 17.435 17.02 17.25 312626 17.25 up up correct
TC.US TuanChe ADR 20201207 0 3.72 3.75 3.41 3.56 37570 3.56 down down correct
TCBI.US Texas Capital Bancshares Inc 20201207 0 57.22 57.9411 55.4 57.64 383287 57.64 up up correct
TCBK.US TriCo Bancshares 20201207 0 33.7 35.82 33.41 34.17 146686 33.4124 up up correct
TCCO.US Technical Communications Corporation 20201207 0 4 4.02 3.78 3.9501 21844 3.9501 down down correct
TCDA.US Tricida Inc 20201207 0 7.63 7.66 7.35 7.46 364700 7.46 down down correct
TCFC.US The Community Financial Corporation 20201207 0 27.175 27.175 26.375 26.72 14865 26.3634 down up incorrect
TCMD.US Tactile Systems Technology Inc 20201207 0 41.89 42.99 41.39 41.96 76900 41.96 up down incorrect
TCOM.US Trip.com Group Limited 20201207 0 35.15 35.52 34.25 34.49 2285211 34.49 down down correct
TCON.US TRACON Pharmaceuticals Inc 20201207 0 8.88 8.92 8.24 8.31 753840 8.31 down down correct
TCPC.US BlackRock TCP Capital Corp 20201207 0 12.48 12.48 12.16 12.37 393125 11.0926 down down correct
TCRR.US TCR2 Therapeutics Inc 20201207 0 30.05 32.11 29.849 31.89 603200 31.89 up up correct
TCX.US Tucows Inc 20201207 0 77.8 78.2 77.14 78 22098 78 up up correct
TDAC.US Trident Acquisitions Corp 20201207 0 12.25 12.5 12.1 12.37 1089656 12.37 up up correct
TDACU.US Trident Acquisitions Corp 20201207 0 19.955 20.1 19.7 19.7 600 19.7 down down correct
TDACW.US Trident Acquisitions Corp. Warrant 20201207 0 1.84 1.99 1.65 1.92 1278517 1.92 up up correct
TDW.US WT 20201207 0 0.36 0.36 0.32 0.32 550 0.32 down down correct
TEAM.US Atlassian Corporation Plc 20201207 0 224.11 228.86 223.76 227.76 1285348 227.76 up up correct
TECH.US Bio 20201207 0 307.68 311.6172 306.16 307.93 79417 307.0215 up up correct
TECTP.US Tectonic Financial Inc 20201207 0 8.4 8.4 8.4 8.4 3800 7.6799
TEDU.US Tarena International Inc 20201207 0 3.25 3.29 3.06 3.14 20715 15.7 down down correct
TEKKU.US Tekkorp Digital Acquisition Corp 20201207 0 10.4 10.49 10.22 10.375 101600 10.375 down down correct
TELA.US TELA Bio Inc 20201207 0 15.85 16.79 15.265 16.36 16100 16.36 up up correct
TELL.US Tellurian Inc 20201207 0 1.69 1.7 1.43 1.5 12678570 1.5 down down correct
TENB.US Tenable Holdings Inc 20201207 0 38.15 39.27 37.45 37.72 776900 37.72 down down correct
TENX.US Tenax Therapeutics Inc 20201207 0 1.12 1.14 1.06 1.1 186032 1.1 down down correct
TER.US Teradyne Inc 20201207 0 116.55 117.32 114.77 117.16 1341628 116.811 up up correct
TESS.US TESSCO Technologies Incorporated 20201207 0 6.43 6.48 6.16 6.34 38800 6.34 down down correct
TFC.US PR 20201207 0 26.94 26.94 26.81 26.85 35951 25.6651 down down correct
TFFP.US TFF Pharmaceuticals Inc 20201207 0 16.023 16.38 15.6 15.71 446800 15.71 down down correct
TFSL.US TFS Financial Corporation 20201207 0 17.52 17.69 17.2801 17.5 126841 16.5578 down down correct
TGA.US TransGlobe Energy Corporation 20201207 0 0.79 0.85 0.7 0.83 2286000 0.83 up up correct
TGLS.US Tecnoglass Inc 20201207 0 6.16 6.2 6.05 6.2 43676 6.1452 up up correct
TGTX.US TG Therapeutics Inc 20201207 0 28.41 29.21 27.67 27.93 1287405 27.93 down down correct
TH.US Target Hospitality Corp 20201207 0 1.7 1.8 1.66 1.68 228223 1.68 down down correct
THCA.US Tuscan Holdings Corp. II 20201207 0 10.7 10.7 10.45 10.46 241800 10.46 down up incorrect
THCAU.US Tuscan Holdings Corp. II 20201207 0 11 11 11 11 0 11
THCAW.US THCAW 20201207 0 1.8 1.8 1.46 1.485 260115 1.485 down down correct
THFF.US First Financial Corporation 20201207 0 39.05 39.39 38.8 39.23 47441 38.2811 up up correct
THMA.US Thimble Point Acquisition Corp 20201207 0 0.31 0.31 0.31 0.31 200 0.31
THMO.US ThermoGenesis Holdings Inc 20201207 0 2.31 2.35 2.23 2.27 288191 2.27 down down correct
THRM.US Gentherm Incorporated 20201207 0 62.02 62.33 60.72 61.43 398944 61.43 down down correct
THRY.US Thryv Holdings Inc 20201207 0 10.23 10.498 10.05 10.4 16800 10.4 up down incorrect
THTX.US Theratechnologies Inc 20201207 0 2.27 2.28 2.2 2.24 88000 2.24 down down correct
THWWW.US Target Hospitality Corp 20201207 0 0.08 0.0804 0.0678 0.0678 5612 0.0678 down down correct
TIG.US Trean Insurance Group Inc 20201207 0 14.46 15.0099 14.19 14.61 40998 14.61 up up correct
TIGO.US Millicom International Cellular S.A 20201207 0 40.24 40.35 39.77 40.03 51900 40.03 down down correct
TIGR.US UP Fintech Holding Limited 20201207 0 5.51 5.63 5.45 5.52 750500 5.52 up up correct
TILE.US Interface Inc 20201207 0 9.32 9.37 8.91 9.13 481630 9.1043 down down correct
TIPLX.US Total Income + Real Estate Fund Class L 20201207 0 29.28 29.28 29.28 29.28 0 27.7656
TIPPX.US Total Income + Real Estate Fund CL C 20201207 0 28.11 28.11 28.11 28.11 0 26.2564
TIPRX.US Totl In Rl Est A 20201207 0 29.54 29.54 29.54 29.54 0 28.0194
TIPT.US Tiptree Inc 20201207 0 5.29 5.33 5.2 5.3 54534 5.2211 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20201207 0 30.1 30.1 30.1 30.1 0 28.5655
TITN.US Titan Machinery Inc 20201207 0 19.29 19.71 19.05 19.65 217600 19.65 up down incorrect
TLF.US Tandy Leather Factory Inc 20201207 0 18.05 18.11 18.05 18.1 2030 18.0473 up up correct
TLGT.US Teligent Inc 20201207 0 0.556 0.597 0.5402 0.5799 2812565 0.5799 up up correct
TLMD.US SOC Telemed Inc 20201207 0 8.56 8.84 8.34 8.48 277900 8.48 down down correct
TLMDW.US SOC Telemed Inc 20201207 0 1.34 1.34 1.3 1.3 47935 1.3 down down correct
TLRY.US Tilray Inc 20201207 0 8.59 8.75 8.02 8.21 17199300 8.21 down up incorrect
TLS.US Telos Corporation 20201207 0 21.69 21.9494 19.9 20.35 1989681 20.35 down up incorrect
TLSA.US Tiziana Life Sciences PLC 20201207 0 2.26 2.26 2.08 2.12 406650 2.12 down down correct
TMC.US TMC the metals company Inc 20201207 0 10.68 10.7525 10.5 10.63 1082841 10.63 down down correct
TMDI.US Titan Medical Inc 20201207 0 1.21 1.39 1.2 1.35 1032230 1.35 up up correct
TMDX.US TransMedics Group Inc 20201207 0 15.23 15.23 14.71 15.07 50200 15.07 down down correct
TMPMU.US Turmeric Acquisition Corp 20201207 0 10.23 10.23 10.1 10.1 13200 10.1 down down correct
TMTS.US Spartacus Acquisition Corporation 20201207 0 10.04 10.04 9.945 10 64200 10 down down correct
TMTSU.US Spartacus Acquisition Corporation 20201207 0 10.365 10.37 10.2 10.22 20800 10.22 down down correct
TMTSW.US Spartacus Acquisition Corporation 20201207 0 0.88 0.9 0.8758 0.89 38377 0.89 up up correct
TMUS.US T 20201207 0 132.08 133.08 131.92 132.96 2637400 132.96 up up correct
TNDM.US Tandem Diabetes Care Inc 20201207 0 95.27 95.94 90.39 90.89 1039119 90.89 down down correct
TNT.US Peak Fintech Group Inc. Common Shares 20201207 0 1780 1800 1720 1800 84590 1800 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20201207 0 1.02 1.02 0.6905 0.7 148963203 0.7 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20201207 0 4.46 4.58 4.07 4.15 467712 4.15 down down correct
TOPS.US Top Ships Inc 20201207 0 1.52 1.62 1.39 1.49 8994697 1.49 down down correct
TOUR.US Tuniu Corporation 20201207 0 2.19 2.2 1.96 2.09 1806800 2.09 down down correct
TOWN.US TowneBank 20201207 0 23.29 23.45 22.85 23.19 133429 22.5848 down down correct
TPGY.US WT 20201207 0 11 11 10.3551 10.6 20675 10.6 down down correct
TPIC.US TPI Composites Inc 20201207 0 42.32 43.28 41.31 42.07 473000 42.07 down down correct
TPST.US Tempest Therapeutics Inc 20201207 0 1.81 1.92 1.81 1.86 21801 27.9 up up correct
TPTX.US Turning Point Therapeutics Inc 20201207 0 107.79 108 103.27 103.46 196300 103.46 down up incorrect
TREE.US LendingTree Inc 20201207 0 245.6 258.45 244.01 257.9 606595 257.9 up down incorrect
TRHC.US Tabula Rasa HealthCare Inc 20201207 0 36.37 36.94 35.92 36.05 151100 36.05 down down correct
TRIB.US Trinity Biotech plc 20201207 0 4.47 4.5 4.28 4.32 196500 4.32 down up incorrect
TRIL.US Trillium Therapeutics Inc 20201207 0 16 17.65 14.75 15.32 5935017 15.32 down down correct
TRIP.US TripAdvisor Inc 20201207 0 30.61 31.13 29.7 29.995 4437808 29.995 down down correct
TRIT.US Triterras Inc 20201207 0 14 14.39 13.83 14.05 775266 14.05 up up correct
TRITW.US Triterras Inc 20201207 0 3.4 3.45 3.0001 3.29 486476 3.29 down down correct
TRMB.US Trimble Inc 20201207 0 63.23 63.84 62.41 63.08 554095 63.08 down up incorrect
TRMD.US TORM plc 20201207 0 7.38 7.38 7.086 7.15 28700 7.15 down down correct
TRMK.US Trustmark Corporation 20201207 0 25.8 26.5009 25.383 26.2 253932 25.4543 up up correct
TRNS.US Transcat Inc 20201207 0 32.76 34.02 32.33 33.7 53800 33.7 up down incorrect
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20201207 0 0.0955 0.0955 0.06 0.065 54000 0.065 down down correct
TROO.US TROOPS Inc 20201207 0 1.25 1.36 1.13 1.13 25900 1.13 down down correct
TROW.US T. Rowe Price Group Inc 20201207 0 151.28 153.45 150.04 151.3 1195642 147.0526 up up correct
TRS.US TriMas Corporation 20201207 0 29.63 29.97 28.57 29.89 513408 29.8544 up down incorrect
TRST.US TrustCo Bank Corp NY 20201207 0 6.3 6.41 6.23 6.33 287026 30.4057 up down incorrect
TRUE.US TrueCar Inc 20201207 0 4.16 4.215 4.08 4.15 801659 4.15 down down correct
TRUP.US Trupanion Inc 20201207 0 96.92 101.78 96.565 99.03 409949 99.03 up up correct
TRVG.US trivago N.V 20201207 0 2.19 2.21 2.12 2.2 889200 2.2 up up correct
TRVI.US Trevi Therapeutics Inc 20201207 0 3.1 3.1 2.95 3.005 26900 3.005 down down correct
TRVN.US Trevena Inc 20201207 0 2.32 2.3464 2.25 2.27 3269367 2.27 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20201207 0 21.95 22.42 21.93 22.2 212600 22.2 up up correct
TSBK.US Timberland Bancorp Inc 20201207 0 23.49 23.55 23.3357 23.54 6053 22.701 up up correct
TSC.US TriState Capital Holdings Inc 20201207 0 16.37 16.95 15.55 16.37 73293 16.37
TSCAP.US TriState Capital Holdings Inc 20201207 0 25.25 25.47 25.25 25.47 4158 23.4733 up up correct
TSCBP.US TriState Capital Holdings Inc 20201207 0 25.67 25.78 25.55 25.655 3300 23.7736 down down correct
TSCO.US Tractor Supply Company 20201207 0 134.66 137.76 134.13 137.22 1424055 135.7455 up up correct
TSEM.US Tower Semiconductor Ltd 20201207 0 26.59 27.275 26.5 26.95 812987 26.95 up up correct
TSHA.US Taysha Gene Therapies Inc 20201207 0 20.03 20.48 18.9 19.14 116800 19.14 down down correct
TSIFX.US TSIFX 20201207 0 9.51 9.51 9.51 9.51 0 9.2081
TSLA.US Tesla Inc 20201207 0 604.9197 648.7856 603.05 641.76 56309711 641.76 up down incorrect
TSRI.US TSR Inc 20201207 0 7.34 7.34 7.26 7.26 1217 7.26 down down correct
TTCF.US Tattooed Chef Inc 20201207 0 16.07 16.6 15.7 15.96 1531600 15.96 down up incorrect
TTD.US The Trade Desk Inc 20201207 0 907.01 914.9999 896.5001 912.63 383495 91.263 up down incorrect
TTEC.US TTEC Holdings Inc 20201207 0 72.47 72.52 71.15 71.85 144569 69.2522 down down correct
TTEK.US Tetra Tech Inc 20201207 0 121.99 122.27 119.05 119.56 314320 118.9055 down down correct
TTGT.US TechTarget Inc 20201207 0 52.03 53.15 50.88 51.13 88795 51.13 down down correct
TTMI.US TTM Technologies Inc 20201207 0 13.55 13.76 13.51 13.58 1446348 13.58 up up correct
TTNP.US Titan Pharmaceuticals Inc 20201207 0 3.47 3.59 3.3122 3.56 1642969 3.56 up up correct
TTOO.US T2 Biosystems Inc 20201207 0 1.14 1.21 1.13 1.17 2629000 1.17 up down incorrect
TTSH.US Tile Shop Holdings Inc. Common Stock 20201207 0 4.17 4.42 4.04 4.33 47812 3.9913 up up correct
TTWO.US Take 20201207 0 181.38 184.7 180.77 183.39 1335673 183.39 up up correct
TURN.US 180 Degree Capital Corp 20201207 0 2.01 2.1 2 2.07 79645 6.21 up up correct
TUSK.US Mammoth Energy Services Inc 20201207 0 2.17 2.248 2.03 2.03 150300 2.03 down up incorrect
TVTX.US Travere Therapeutics Inc 20201207 0 25.02 26.04 25.02 25.82 429367 25.82 up up correct
TVTY.US Tivity Health Inc 20201207 0 18.8 19.15 18.255 19.02 741317 19.02 up up correct
TW.US Tradeweb Markets Inc 20201207 0 61.06 63.3 61.06 62.72 400800 62.4823 up up correct
TWIN.US Twin Disc Incorporated 20201207 0 7.27 7.27 7.15 7.17 25700 7.17 down down correct
TWNK.US Hostess Brands Inc 20201207 0 13.82 13.93 13.67 13.75 881700 13.75 down down correct
TWNKW.US Hostess Brands Inc 20201207 0 1.24 1.29 1.22 1.22 9069 1.22 down down correct
TWOU.US 2U Inc 20201207 0 32.44 33.6 32.39 32.44 969676 32.44
TWST.US Twist Bioscience Corporation 20201207 0 130.68 135.25 129.26 131.45 843700 131.45 up down incorrect
TXG.US 10x Genomics Inc 20201207 0 151.2 154.12 147.86 148.78 554100 148.78 down down correct
TXMD.US TherapeuticsMD Inc 20201207 0 1.33 1.33 1.26 1.26 4625595 1.26 down down correct
TXN.US Texas Instruments Incorporated 20201207 0 166.37 166.45 165.235 166.29 4645586 162.4681 down up incorrect
TXRH.US Texas Roadhouse Inc 20201207 0 79.99 79.99 78.27 79.66 665990 78.6406 down up incorrect
TYHT.US Shineco Inc 20201207 0 3.44 3.45 3.185 3.26 61800 3.26 down down correct
TYME.US Tyme Technologies Inc 20201207 0 1.06 1.0901 1.02 1.06 415219 1.06
TZOO.US Travelzoo 20201207 0 10.42 10.7 10.22 10.26 35200 10.26 down down correct
UAL.US United Airlines Holdings Inc 20201207 0 49.28 50.3544 48.71 49.2 22364650 49.2 down down correct
UBCP.US United Bancorp Inc 20201207 0 12.86 12.86 12.685 12.7 4333 12.1324 down down correct
UBFO.US United Security Bancshares 20201207 0 7.11 7.33 7.11 7.28 17435 6.8802 up up correct
UBOH.US United Bancshares Inc 20201207 0 25.1678 25.1678 25 25 1941 24.3606 down down correct
UBSI.US United Bankshares Inc 20201207 0 31.04 31.07 30.44 30.81 426756 29.3224 down down correct
UBX.US Unity Biotechnology Inc 20201207 0 6 6.5 5.91 6.18 869600 6.18 up up correct
UCBI.US United Community Banks Inc 20201207 0 26.08 26.5 25.87 26.39 213830 25.5978 up up correct
UCBIO.US United Community Banks Inc 20201207 0 26.79 26.8 26.62 26.72 17900 25.1131 down down correct
UCL.US uCloudlink Group Inc 20201207 0 11.98 12.8113 11.58 12.74 38400 12.74 up down incorrect
UCTT.US Ultra Clean Holdings Inc 20201207 0 35.93 36.44 35.4 35.94 445850 35.94 up up correct
UEIC.US Universal Electronics Inc 20201207 0 56.21 56.37 55.01 55.51 116100 55.51 down down correct
UEPS.US Net 1 UEPS Technologies Inc 20201207 0 3.38 3.47 3.35 3.42 73471 3.42 up up correct
UFCS.US United Fire Group Inc 20201207 0 24.18 24.585 23.61 23.71 69154 23.1858 down down correct
UFPI.US UFP Industries Inc 20201207 0 52.89 53.67 52.45 53.52 284743 53.0613 up up correct
UFPT.US UFP Technologies Inc 20201207 0 47.54 47.93 46.68 47.51 12700 47.51 down down correct
UG.US United 20201207 0 14.2451 14.4 14.01 14.24 9888 13.8553 down down correct
UHAL.US AMERCO 20201207 0 430.86 431.385 424.47 427.75 24049 424.8309 down down correct
UIHC.US United Insurance Holdings Corp 20201207 0 4.74 4.76 4.52 4.54 114638 4.3293 down down correct
UK.US Ucommune International Ltd 20201207 0 6.7 6.7 6.23 6.23 152596 6.23 down up incorrect
UKOMW.US Ucommune International Ltd 20201207 0 0.26 0.26 0.23 0.23 32399 0.23 down down correct
ULBI.US Ultralife Corporation 20201207 0 6.65 6.95 6.45 6.91 68200 6.91 up down incorrect
ULH.US Universal Logistics Holdings Inc 20201207 0 21.61 21.92 21.385 21.84 44914 21.4304 up up correct
ULTA.US Ulta Beauty Inc 20201207 0 278.1 278.17 269.64 273.26 1272029 273.26 down down correct
UMBF.US UMB Financial Corporation 20201207 0 68.84 69.64 68.17 69.22 123878 67.9123 up up correct
UMPQ.US Umpqua Holdings Corporation 20201207 0 14.5 14.76 14.34 14.71 988437 14.0664 up up correct
UNAM.US Unico American Corporation 20201207 0 4.88 5.01 4.85 4.98 4600 4.98 up up correct
UNB.US Union Bankshares Inc 20201207 0 26.9396 26.9858 25.89 26.2313 9484 25.1419 down down correct
UNIQX.US UNIQX 20201207 0 26.64 26.64 26.64 26.64 0 25.8824
UNIT.US Uniti Group Inc 20201207 0 11.25 11.86 11.2 11.265 3520779 10.559 up up correct
UNTY.US Unity Bancorp Inc 20201207 0 17.99 18.43 17.4 18.09 11653 17.7362 up up correct
UONE.US Urban One Inc 20201207 0 5.18 5.24 5.09 5.21 212899 5.21 up down incorrect
UONEK.US Urban One Inc 20201207 0 1.39 1.42 1.37 1.37 283100 1.37 down down correct
UPLD.US Upland Software Inc 20201207 0 44.14 44.895 42.3841 42.9 210005 42.9 down down correct
UPWK.US Upwork Inc 20201207 0 31.86 35 31.67 32.89 2592900 32.89 up down incorrect
URBN.US Urban Outfitters Inc 20201207 0 28.13 28.39 27.4317 27.6 1436409 27.6 down down correct
URGN.US UroGen Pharma Ltd 20201207 0 20.205 20.205 18.76 18.99 122917 18.99 down down correct
USAK.US USA Truck Inc 20201207 0 8.82 8.97 8.34 8.96 106902 8.96 up down incorrect
USAP.US Universal Stainless & Alloy Products Inc 20201207 0 7.99 8.24 7.82 7.95 43200 7.95 down up incorrect
USAU.US U.S. Gold Corp 20201207 0 10.9 11.13 10.7501 11.09 91320 11.09 up down incorrect
USEG.US U.S. Energy Corp 20201207 0 4.14 4.25 3.93 4.03 319300 4.03 down down correct
USIO.US Usio Inc 20201207 0 1.85 1.8795 1.7 1.82 461680 1.82 down down correct
USLM.US United States Lime & Minerals Inc 20201207 0 109.3 113.9 106.46 110.65 11188 110.1466 up down incorrect
USQIX.US USQ Core Real Estate Fund 20201207 0 24.81 24.81 24.81 24.81 0 23.83
USQSX.US USQ Core Real Estate Fund 20201207 0 24.83 24.83 24.83 24.83 0 23.8497
USWS.US U.S. Well Services Inc 20201207 0 0.45 0.45 0.42 0.4397 158726 1.539 down down correct
USWSW.US U.S. Well Services Inc. WT EXP 031524 20201207 0 0.03 0.0351 0.0262 0.0273 69113 0.0273 down down correct
UTHR.US United Therapeutics Corporation 20201207 0 133.44 133.91 129.43 129.98 247264 129.98 down up incorrect
UTMD.US Utah Medical Products Inc 20201207 0 91.11 92.9999 91 91.17 6048 88.3924 up up correct
UTSI.US UTStarcom Holdings Corp 20201207 0 1.18 1.22 1.09 1.12 154500 1.12 down down correct
UVSP.US Univest Financial Corporation 20201207 0 19.51 19.82 19.02 19.8 124628 19.2407 up up correct
UXIN.US Uxin Limited 20201207 0 1.29 1.31 1.23 1.23 4666800 1.23 down down correct
VABK.US Virginia National Bankshares Corporation 20201207 0 27 27 26.6 26.6 2253 25.396 down up incorrect
VALU.US Value Line Inc 20201207 0 28 29.7335 28 29.07 6828 28.2789 up down incorrect
VBFC.US Village Bank and Trust Financial Corp 20201207 0 32.5 32.5 31.32 32.41 2282 32.329 down down correct
VBIV.US VBI Vaccines Inc 20201207 0 3.2486 3.48 3.23 3.3 7181752 3.3 up up correct
VBLT.US Vascular Biogenics Ltd 20201207 0 1.52 1.55 1.39 1.43 601100 1.43 down down correct
VBTX.US Veritex Holdings Inc 20201207 0 22.86 23.21 22.5 23.12 168575 22.6216 up down incorrect
VC.US Visteon Corporation 20201207 0 128.19 128.74 125.85 127.57 285459 127.57 down down correct
VCEL.US Vericel Corporation 20201207 0 25.13 26.19 24.42 25.5 283100 25.5 up up correct
VCMIX.US Versus Capital Multi 20201207 0 27.04 27.04 27.04 27.04 0 25.9702
VCNX.US Vaccinex Inc 20201207 0 2.14 2.18 2.04 2.06 436400 2.06 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20201207 0 25.07 25.07 25.07 25.07 0 24.3649
VCTR.US Victory Capital Holdings Inc 20201207 0 22.24 22.3443 21.7576 22.12 128657 21.6852 down down correct
VCYT.US Veracyte Inc 20201207 0 58.35 63.55 58.35 61.88 789114 61.88 up up correct
VECO.US Veeco Instruments Inc 20201207 0 17.7 18.08 17.64 18.04 335571 18.04 up up correct
VEON.US VEON Ltd 20201207 0 1.5 1.6 1.49 1.6 5296108 1.6 up up correct
VERB.US Verb Technology Company Inc 20201207 0 1.27 1.42 1.27 1.31 2610886 1.31 up up correct
VERBW.US Verb Technology Company Inc 20201207 0 0.3895 0.409 0.36 0.3864 23115 0.3864 down down correct
VERI.US Veritone Inc 20201207 0 26.9 32.46 25.32 30.01 2958700 30.01 up up correct
VERO.US Venus Concept Inc 20201207 0 2.45 2.47 2.35 2.38 102100 2.38 down down correct
VERU.US Veru Inc 20201207 0 3.3 3.4 3.29 3.35 350900 3.35 up up correct
VERX.US Vertex Inc 20201207 0 26.02 26.5 25.77 26.06 138577 26.06 up up correct
VERY.US Vericity Inc 20201207 0 11.127 11.15 10.338 10.41 7600 10.41 down down correct
VFF.US Village Farms International Inc 20201207 0 10.78 10.83 10.286 10.61 1080700 10.61 down down correct
VFLEX.US VFLEX 20201207 0 25.35 25.35 25.35 25.35 0 23.9271
VG.US Vonage Holdings Corp 20201207 0 13.71 13.92 13.52 13.54 3362829 13.54 down up incorrect
VIA.US Via Renewables Inc 20201207 0 9.25 9.44 9.2 9.25 143577 8.6617
VIAC.US ViacomCBS Inc 20201207 0 36.64 36.87 36.08 36.82 7706917 35.7625 up up correct
VIACA.US ViacomCBS Inc 20201207 0 37.9 37.9 37.075 37.6 47184 36.5966 down up incorrect
VIASP.US Via Renewables Inc 20201207 0 24.5 25 24.5 24.875 9700 22.8459 up up correct
VIAV.US Viavi Solutions Inc 20201207 0 13.72 13.98 13.6 13.88 2523920 13.88 up up correct
VICR.US Vicor Corporation 20201207 0 84.13 85.11 83.425 85.07 82603 85.07 up down incorrect
VIEW.US View Inc 20201207 0 10.84 10.9 10.41 10.49 3368900 10.49 down up incorrect
VINC.US Vincerx Pharma Inc 20201207 0 16.46 16.46 15.6 15.98 4459 15.98 down up incorrect
VINO.US Gaucho Group Holdings Inc 20201207 0 0.45 0.61 0.45 0.5 6669 7.5 up up correct
VIOT.US Viomi Technology Co. Ltd 20201207 0 5.48 5.62 5.4 5.5 148300 5.5 up up correct
VIR.US Vir Biotechnology Inc 20201207 0 32.2 32.5 30.75 31.08 693500 31.08 down down correct
VIRC.US Virco Mfg. Corporation 20201207 0 2.45 2.45 2.44 2.44 1800 2.44 down up incorrect
VIRT.US Virtu Financial Inc 20201207 0 23.47 23.75 23.34 23.515 693274 22.7135 up up correct
VIRX.US Viracta Therapeutics Inc 20201207 0 1.75 1.91 1.73 1.77 2074600 1.77 up up correct
VISL.US Vislink Technologies Inc 20201207 0 1.32 1.32 1.29 1.3 365181 1.3 down down correct
VITL.US Vital Farms Inc 20201207 0 27.7 27.7 25.3 26.35 718200 26.35 down down correct
VIVE.US Viveve Medical Inc 20201207 0 4.95 4.95 4.72 4.79 134684 4.79 down down correct
VIVO.US Meridian Bioscience Inc 20201207 0 18.47 19.35 18.03 18.79 614440 18.79 up up correct
VJET.US voxeljet AG 20201207 0 11.69 11.69 11 11 14499 11 down down correct
VKTX.US Viking Therapeutics Inc 20201207 0 6.39 6.48 6.05 6.08 1639537 6.08 down down correct
VLCN.US Volcon Inc. Common stock 20201207 0 7.25 7.25 7.05 7.05 1000 7.05 down down correct
VLDR.US Velodyne Lidar Inc 20201207 0 15.45 18.99 15.45 18.81 18101000 18.81 up up correct
VLDRW.US Velodyne Lidar Inc 20201207 0 3.945 5.55 3.81 5.45 2820800 5.45 up up correct
VLGEA.US Village Super Market Inc 20201207 0 22.87 23.2 22.66 22.71 48997 21.7506 down down correct
VLN.US WT 20201207 0 0.79 0.85 0.7501 0.7935 57435 0.7935 up up correct
VLY.US Valley National Bancorp 20201207 0 9.77 9.82 9.59 9.78 1298678 9.3555 up up correct
VLYPO.US Valley National Bancorp 20201207 0 25.4 25.96 25.4 25.71 5550 24.0503 up up correct
VLYPP.US Valley National Bancorp 20201207 0 28.4 28.72 28.1662 28.72 5453 26.8408 up up correct
VMAC.US Vistas Media Acquisition Company Inc 20201207 0 9.95 9.98 9.86 9.933 281800 9.933 down up incorrect
VMACU.US Vistas Media Acquisition Company Inc 20201207 0 10.3 10.5 10.3 10.5 7100 10.5 up up correct
VMACW.US Vistas Media Acquisition Company Inc 20201207 0 0.56 0.66 0.56 0.63 17445 0.63 up up correct
VMAR.US Vision Marine Technologies Inc 20201207 0 14.6 15.17 13.3 13.42 642700 13.42 down down correct
VMD.US Viemed Healthcare Inc 20201207 0 9.02 9.38 8.911 9.08 247400 9.08 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20201207 0 13.42 13.489 13 13.25 620266 13.25 down down correct
VNET.US 21Vianet Group Inc 20201207 0 27.76 28.96 27.34 27.53 1828342 27.53 down down correct
VNOM.US Viper Energy Partners LP 20201207 0 12.75 12.98 12.52 12.67 489793 11.9624 down down correct
VOD.US Vodafone Group Plc 20201207 0 17.77 17.81 17.61 17.81 3441167 16.215 up up correct
VOXX.US VOXX International Corporation 20201207 0 13.06 13.49 12.76 12.9 94256 12.9 down down correct
VRA.US Vera Bradley Inc 20201207 0 8.39 8.4 8.02 8.22 432116 8.22 down down correct
VRAY.US ViewRay Inc 20201207 0 3.72 3.89 3.65 3.85 1557600 3.85 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20201207 0 9.85 9.97 9.63 9.79 28600 9.79 down down correct
VRDN.US Viridian Therapeutics Inc 20201207 0 16.61 17.12 16.36 17.06 149353 17.06 up down incorrect
VREX.US Varex Imaging Corporation 20201207 0 16.4 16.9 16 16.43 253900 16.43 up up correct
VRM.US Vroom Inc 20201207 0 32.218 35.971 32 35.46 6861100 35.46 up up correct
VRME.US VerifyMe Inc 20201207 0 3.35 3.48 3.27 3.37 54318 3.37 up up correct
VRMEW.US VerifyMe Inc 20201207 0 0.96 1.11 0.785 1.11 3021 1.11 up up correct
VRNA.US Verona Pharma plc 20201207 0 7.57 7.91 7.4201 7.7 78607 7.7 up up correct
VRNS.US Varonis Systems Inc 20201207 0 126.67 130.36 126.67 127.73 910491 42.5767 up up correct
VRNT.US Verint Systems Inc 20201207 0 57.1358 57.8656 56.7559 57.2058 319942 29.142 up down incorrect
VRRM.US Verra Mobility Corporation 20201207 0 13.09 13.28 12.905 13.13 651600 13.13 up up correct
VRSK.US Verisk Analytics Inc 20201207 0 195.22 196.08 194.03 194.45 517339 193.0092 down down correct
VRSN.US VeriSign Inc 20201207 0 203.36 205.9 203.36 205.26 961157 205.26 up up correct
VRTS.US Virtus Investment Partners Inc 20201207 0 206.59 206.59 203.9 205.64 50164 202.5863 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20201207 0 231 231.42 225.12 227.06 1219745 227.06 down down correct
VS.US Versus Systems Inc 20201207 0 0.3945 0.5024 0.3945 0.4478 11031 7.1648 up up correct
VSAT.US Viasat Inc 20201207 0 35.25 36.92 34.93 35.22 776315 35.22 down down correct
VSEC.US VSE Corporation 20201207 0 36.5 36.81 35.81 36.41 27396 36.1317 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20201207 0 6.21 6.21 6.21 6.21 0 5.9938
VSLCX.US Invesco Senior Loan Fund Class C 20201207 0 6.22 6.22 6.22 6.22 0 6.0481
VSLYX.US If Inv Snr Fnd Y 20201207 0 6.22 6.22 6.22 6.22 0 5.9886
VSTA.US Vasta Platform Limited 20201207 0 14.83 15.0825 14.75 14.88 28473 14.88 up down incorrect
VSTM.US Verastem Inc 20201207 0 2.17 2.27 2.15 2.26 4686300 2.26 up up correct
VTGN.US VistaGen Therapeutics Inc 20201207 0 0.755 0.8199 0.755 0.7978 1055150 0.7978 up down incorrect
VTNR.US Vertex Energy Inc 20201207 0 0.798 0.798 0.7238 0.7301 327473 0.7301 down down correct
VTRS.US Viatris Inc 20201207 0 17.61 18 17.52 17.57 10008660 17.1698 down down correct
VTRU.US Vitru Limited 20201207 0 14.7 14.75 14.3601 14.39 49231 14.39 down down correct
VTSI.US VirTra Inc 20201207 0 4.3 4.47 4.22 4.33 41665 4.33 up up correct
VTVT.US vTv Therapeutics Inc 20201207 0 2.03 2.09 1.91 2.07 455283 2.07 up up correct
VUZI.US Vuzix Corporation 20201207 0 4.18 4.565 4.11 4.37 1633369 4.37 up up correct
VVPR.US VivoPower International PLC 20201207 0 9.12 9.17 8.01 8.25 1135074 8.25 down down correct
VWTR.US Vidler Water Resources Inc 20201207 0 9.15 9.15 8.9 8.97 23700 8.97 down down correct
VXRT.US Vaxart Inc 20201207 0 7.99 8.29 7.61 7.7 7448400 7.7 down down correct
VYGR.US Voyager Therapeutics Inc 20201207 0 8.1 8.36 8.09 8.16 334600 8.16 up up correct
VYNE.US VYNE Therapeutics Inc 20201207 0 6.76 6.84 6.6 6.76 354125 6.76
VYNT.US Vyant Bio Inc 20201207 0 2.59 2.68 2.51 2.57 387400 2.57 down down correct
WABC.US Westamerica Bancorporation 20201207 0 53.88 54.9625 53.58 53.98 111492 52.4744 up up correct
WAFD.US Washington Federal Inc 20201207 0 24.89 25.28 24.54 25.22 352736 24.4992 up up correct
WAFU.US Wah Fu Education Group Limited 20201207 0 4.17 4.3373 4.13 4.3 31292 4.3 up up correct
WASH.US Washington Trust Bancorp Inc 20201207 0 42.255 43.7 42.255 43.56 57435 41.8023 up up correct
WATT.US Energous Corporation 20201207 0 1.84 1.88 1.81 1.81 1953872 1.81 down down correct
WB.US Weibo Corporation 20201207 0 42.25 42.75 41.14 41.28 577727 41.28 down down correct
WBA.US Walgreens Boots Alliance Inc 20201207 0 43.18 43.33 42.07 42.43 6781706 40.863 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20201207 0 49.56 50.11 49.56 49.95 299600 49.95 up down incorrect
WDAY.US Workday Inc 20201207 0 222.06 228.6 221.41 227.28 1628983 227.28 up up correct
WDC.US Western Digital Corporation 20201207 0 51.935 52.49 50.95 51.14 4720829 51.14 down down correct
WDFC.US WD 20201207 0 253.89 256.1314 251.59 254.15 53187 251.3326 up up correct
WE.US WT 20201207 0 1.49 1.4998 1.35 1.4 13011 1.4 down down correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20201207 0 12.97 12.97 12.97 12.97 0 12.8615
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20201207 0 13.54 13.54 13.54 13.54 0 13.432
WEN.US The Wendy's Company 20201207 0 22.14 22.24 21.9 22.02 1093814 21.5888 down up incorrect
WERN.US Werner Enterprises Inc 20201207 0 39.86 40.445 39.48 39.73 534254 39.3442 down down correct
WESFX.US Wildermuth Endowment Strategy Fund 20201207 0 13.47 13.47 13.47 13.47 0 13.3622
WETF.US WisdomTree Investments Inc 20201207 0 5.07 5.105 4.98 5.06 782339 4.9654 down down correct
WEYS.US Weyco Group Inc 20201207 0 17.04 17.57 16.81 17.14 18050 16.6076 up down incorrect
WFCPX.US Wells Fargo & Co Non 20201207 0 25.6 25.6 25.6 25.6 0 25.6
WHF.US WhiteHorse Finance Inc 20201207 0 13.89 13.93 13.63 13.75 64779 12.1509 down down correct
WHLM.US Wilhelmina International Inc 20201207 0 4 4.2381 3.85 4.1 17199 4.1 up up correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20201207 0 2.94 2.94 2.68 2.72 12500 2.72 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20201207 0 17.568 17.568 17.5 17.5 1900 17.5 down down correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20201207 0 11.04 11.882 11.01 11.7744 17110 11.7744 up up correct
WILC.US G. Willi 20201207 0 19.35 20.61 19.2744 19.75 8993 18.6253 up up correct
WIMI.US WiMi Hologram Cloud Inc 20201207 0 6.65 6.65 6.26 6.36 1893093 6.36 down down correct
WINA.US Winmark Corporation 20201207 0 181.885 183.3 181.885 182.02 8621 175.4203 up up correct
WING.US Wingstop Inc 20201207 0 124.37 125.39 122.3 123.6 395113 123.0833 down down correct
WINT.US Windtree Therapeutics Inc 20201207 0 6.12 6.69 6 6.07 40825 6.07 down down correct
WIRE.US Encore Wire Corporation 20201207 0 54.12 54.94 53.41 54.84 116849 54.7794 up up correct
WISA.US Summit Wireless Technologies Inc 20201207 0 2.85 2.85 2.64 2.69 309000 2.69 down down correct
WIX.US Wix.com Ltd 20201207 0 257.23 260.9218 253.31 256.93 394299 256.93 down down correct
WKEY.US WISeKey International Holding AG 20201207 0 5.83 6.51 5.5 5.65 491400 5.65 down down correct
WKHS.US Workhorse Group Inc 20201207 0 21.49 22.04 20.94 21.23 9592797 21.23 down up incorrect
WKSP.US Worksport Ltd. Common Stock 20201207 0 0.17 0.17 0.15 0.155 1227800 0.155 down down correct
WLDN.US Willdan Group Inc 20201207 0 36.88 37.18 36 36.82 34817 36.82 down down correct
WLFC.US Willis Lease Finance Corporation 20201207 0 40.91 40.91 38.66 40.15 16100 40.15 down down correct
WLTW.US Willis Towers Watson Public Limited Company 20201207 0 213.08 216.49 208.915 209.45 741723 206.8063 down down correct
WMG.US Warner Music Group Corp 20201207 0 29.41 31.155 29.31 30.95 1613414 30.5085 up up correct
WMPN.US William Penn Bancorporation 20201207 0 35 35 35 35 650 3.2154
WNEB.US Western New England Bancorp Inc 20201207 0 6.84 6.84 6.7 6.74 17119 6.5812 down down correct
WORX.US SCWorx Corp 20201207 0 1.73 1.78 1.67 1.7 337878 1.7 down down correct
WPRT.US Westport Fuel Systems Inc 20201207 0 4.22 4.25 4.06 4.11 1864002 4.11 down down correct
WRAP.US Wrap Technologies Inc 20201207 0 5.57 5.73 5.54 5.64 232332 5.64 up up correct
WRLD.US World Acceptance Corporation 20201207 0 120 120 114.13 117.42 41900 117.42 down down correct
WSBC.US WesBanco Inc 20201207 0 29.94 30.27 29.3 30.22 117670 28.7965 up down incorrect
WSBCP.US WesBanco Inc 20201207 0 28.24 28.24 28.2 28.2 1100 26.5575 down down correct
WSBF.US Waterstone Financial Inc 20201207 0 18 18.03 17.73 17.93 56406 16.8139 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20201207 0 21.61 21.71 20.98 21.14 1345200 21.14 down down correct
WSFS.US WSFS Financial Corporation 20201207 0 41.7 42.38 40.61 42.01 304175 41.571 up up correct
WSTG.US Wayside Technology Group Inc 20201207 0 20.53 20.61 20.27 20.27 7009 19.7617 down down correct
WTBA.US West Bancorporation Inc 20201207 0 19.88 19.88 19.71 19.76 28258 19.1098 down down correct
WTER.US The Alkaline Water Company Inc 20201207 0 1.08 1.08 1.02 1.04 1931229 1.04 down down correct
WTFC.US Wintrust Financial Corporation 20201207 0 58.43 60.19 58 60.08 446966 59.1126 up down incorrect
WTFCM.US Wintrust Financial Corporation 20201207 0 26.76 27.865 26.76 27.76 5860 26.1714 up down incorrect
WTFCP.US Wintrust Financial Corporation 20201207 0 28.25 28.28 28.105 28.28 5840 26.6249 up up correct
WTRH.US Waitr Holdings Inc 20201207 0 3.683 3.92 3.59 3.84 4723565 3.84 up up correct
WTW.US Weight Watchers International Inc 20201207 0 32.54 32.54 30.64 30.74 9422 30.74 down down correct
WVE.US Wave Life Sciences Ltd 20201207 0 8.77 9.2 8.48 8.62 477200 8.62 down down correct
WVFC.US WVS Financial Corp 20201207 0 16 16.05 15.95 15.95 7029 15.5506 down down correct
WVVI.US Willamette Valley Vineyards Inc 20201207 0 6.5 6.7 6.5 6.6828 5684 6.6828 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20201207 0 5.09 5.94 5.09 5.94 830 5.7525 up up correct
WW.US WW International Inc 20201207 0 32.83 33.01 30.53 30.79 1149414 30.79 down down correct
WWD.US Woodward Inc 20201207 0 116.88 117.78 114.01 116.45 192343 115.809 down down correct
WYNN.US Wynn Resorts Limited 20201207 0 112.76 112.94 109.52 111.32 3736476 111.32 down down correct
XAIR.US Beyond Air Inc 20201207 0 5.858 5.89 5.38 5.45 216200 5.45 down down correct
XBIO.US Xenetic Biosciences Inc 20201207 0 1.12 1.1233 1.05 1.08 231412 1.08 down down correct
XBIOW.US Xenetic Biosciences Inc 20201207 0 0.65 0.69 0.65 0.69 542 0.69 up up correct
XBIT.US XBiotech Inc 20201207 0 19.05 19.32 18.34 18.45 52273 18.45 down down correct
XCAPX.US ACAP Strategic Fund 20201207 0 26.33 26.33 26.33 26.33 0 26.33
XCBFX.US Capstone Church Bond Fund 20201207 0 12 12 12 12 0 12
XCLIX.US XCLIX 20201207 0 10.94 10.94 10.94 10.94 0 10.6724
XCUR.US Exicure Inc 20201207 0 1.51 1.53 1.45 1.45 292000 1.45 down up incorrect
XCWPX.US ACAP Strategic Fund Class W Shares 20201207 0 19.4 19.4 19.4 19.4 0 19.4
XEL.US Xcel Energy Inc 20201207 0 65.78 66.86 65.61 66.61 2167032 64.3637 up down incorrect
XELA.US Exela Technologies Inc 20201207 0 0.3818 0.3896 0.38 0.3865 1269562 1.1595 up down incorrect
XELB.US Xcel Brands Inc 20201207 0 1.08 1.08 1.03 1.04 52964 1.04 down down correct
XENE.US Xenon Pharmaceuticals Inc 20201207 0 11.3 11.49 10.86 10.99 75363 10.99 down down correct
XENT.US Intersect ENT Inc 20201207 0 22.1 22.15 21.37 21.42 97340 21.42 down down correct
XERS.US Xeris Pharmaceuticals Inc 20201207 0 4.22 4.34 4.06 4.16 1274300 4.16 down down correct
XFOR.US X4 Pharmaceuticals Inc 20201207 0 6.5 6.92 6.5 6.67 51454 6.67 up up correct
XGEIX.US Guggenheim Energy & Income Fund 20201207 0 807.05 807.05 807.05 807.05 0 686.2669
XGN.US Exagen Inc 20201207 0 15.005 15.52 14.81 14.81 12000 14.81 down down correct
XILSX.US Pioneer ILS Interval Fund 20201207 0 8.47 8.47 8.47 8.47 0 8.47
XLNX.US Xilinx Inc 20201207 0 149.4 149.4 146.59 148.27 1821247 147.9931 down up incorrect
XLRN.US Acceleron Pharma Inc 20201207 0 119.36 122.34 118.69 119.4 258777 119.4 up up correct
XNCR.US Xencor Inc 20201207 0 39.36 39.535 37.84 38.85 269416 38.85 down down correct
XNET.US Xunlei Limited 20201207 0 2.92 2.97 2.84 2.9 1141236 2.9 down down correct
XOMA.US XOMA Corporation 20201207 0 32.895 35.95 32.88 35.61 77073 35.61 up up correct
XONE.US The ExOne Company 20201207 0 11.94 12.4315 11.705 11.75 365591 11.75 down down correct
XOSWW.US Xos Equity Warrants 20201207 0 4.01 4.01 2.32 2.32 400 2.32 down down correct
XP.US XP Inc 20201207 0 38.45 38.98 37.8 38.53 2945900 38.53 up up correct
XPEL.US XPEL Inc 20201207 0 43.5 44.95 41.15 44.7 269940 44.7 up up correct
XPER.US Xperi Holding Corporation 20201207 0 19.75 19.75 19.31 19.5 535029 19.3663 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20201207 0 6.21 6.21 6.21 6.21 0 6.0017
XRAY.US DENTSPLY SIRONA Inc 20201207 0 53.6 54.26 53.27 53.6 638818 53.218
XRX.US Xerox Holdings Corporation Common Stock 20201207 0 23.23 23.25 22.8 22.98 1708275 21.9952 down up incorrect
XSIAX.US ING Senior Incm Fd Cl A 20201207 0 10.64 10.64 10.64 10.64 0 10.277
XSICX.US Voya Senior Income Fund Class 20201207 0 10.62 10.62 10.62 10.62 0 10.3044
XSIIX.US ING Senior Incm Fd 20201207 0 10.6 10.6 10.6 10.6 0 10.2142
XSILX.US XSILX 20201207 0 9.38 9.38 9.38 9.38 0 9.1648
XSIWX.US ING Senior Incm Fd 20201207 0 10.65 10.65 10.65 10.65 0 10.2642
XSLCX.US Invesco Senior Loan Fund Class 20201207 0 6.21 6.21 6.21 6.21 0 6.21
XSPA.US XpresSpa Group Inc 20201207 0 1.59 1.64 1.55 1.59 3963166 1.59
XTLB.US XTL Biopharmaceuticals Ltd 20201207 0 2.41 2.41 2.4 2.4 1909 2.4 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20201207 0 1.63 1.66 1.56 1.57 1653000 1.57 down down correct
YELL.US Yellow Corporation 20201207 0 6.25 6.27 6.08 6.15 548500 6.15 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20201207 0 4.06 4.075 4 4 15639 4 down down correct
YI.US 111 Inc 20201207 0 6.54 6.71 6.31 6.49 101900 6.49 down up incorrect
YJ.US Yunji Inc 20201207 0 2.665 2.78 2.51 2.74 2220700 2.74 up up correct
YMAB.US Y 20201207 0 51.75 53.2 49.74 50.15 251500 50.15 down down correct
YMTX.US Yumanity Therapeutics Inc 20201207 0 1.01 1.03 0.98 1 47914 20 down down correct
YNDX.US Yandex N.V 20201207 0 68.89 69.05 67.66 68 1433192 68 down up incorrect
YORW.US The York Water Company 20201207 0 46.74 47.11 46.017 46.57 18972 45.8034 down down correct
YQ.US 17 Education & Technology Group Inc 20201207 0 42.2 52.4 42.16 48.44 1951650 48.44 up up correct
YSACU.US Yellowstone Acquisition Company 20201207 0 10.18 10.19 10.15 10.16 57500 10.16 down down correct
YTEN.US Yield10 Bioscience Inc 20201207 0 6.86 6.925 6.63 6.85 42963 6.85 down up incorrect
YTRA.US Yatra Online Inc 20201207 0 2.25 2.33 2.03 2.23 1336200 2.23 down down correct
YVR.US Liquid Media Group Ltd 20201207 0 1.68 1.69 1.62 1.64 87700 1.64 down down correct
YY.US JOYY Inc 20201207 0 85.08 86.1 84.34 85.82 1039782 82.7354 up up correct
Z.US Zillow Group Inc 20201207 0 106.86 113.26 106.84 111.92 4382400 111.92 up up correct
ZBRA.US Zebra Technologies Corporation 20201207 0 378.28 379.85 372.51 373.83 321179 373.83 down up incorrect
ZCMD.US Zhongchao Inc 20201207 0 1.8 1.88 1.78 1.78 48800 1.78 down down correct
ZD.US Ziff Davis Inc. 20201207 0 93.54 94.4366 92.67 94.04 439523 94.04 up up correct
ZEST.US Ecoark Holdings Inc. Common Stock 20201207 0 1.75 1.75 1.67 1.73 145100 1.73 down down correct
ZEUS.US Olympic Steel Inc 20201207 0 15.73 16.09 15.51 15.66 19586 15.6085 down down correct
ZG.US Zillow Group Inc 20201207 0 110.51 117.49 110.51 116.36 521945 116.36 up down incorrect
ZGNX.US Zogenix Inc 20201207 0 22.11 22.48 21.34 21.42 566662 21.42 down down correct
ZGYH.US Yunhong International 20201207 0 9.929 9.94 9.929 9.93 11600 9.93 up up correct
ZGYHU.US Yunhong International 20201207 0 10.29 10.5 10.22 10.25 13181 10.25 down down correct
ZGYHW.US Yunhong International 20201207 0 0.39 0.44 0.39 0.44 4707 0.44 up up correct
ZI.US ZoomInfo Technologies Inc 20201207 0 46.44 46.62 42.28 43.8 5545600 43.8 down down correct
ZION.US Zions Bancorporation National Association 20201207 0 43.94 43.94 42.83 42.91 1731255 41.8422 down up incorrect
ZIONL.US ZIONL 20201207 0 28.06 28.14 28 28.01 2500 26.2919 down down correct
ZIONO.US Zions Bancorporation National Association 20201207 0 27.75 27.75 27.42 27.49 4500 25.9179 down down correct
ZIONP.US Zions Bancorporation National Association 20201207 0 24.77 24.77 24.6 24.6 1980 23.6222 down down correct
ZIOP.US ZIOPHARM Oncology Inc 20201207 0 2.8608 2.8608 2.73 2.73 1609946 2.73 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20201207 0 0.1325 0.1325 0.13 0.1324 64900 0.1324 down down correct
ZIXI.US Zix Corporation 20201207 0 7.55 7.7 7.36 7.63 553500 7.63 up up correct
ZJZZT.US NASDAQ TEST STOCK 20201207 0 18 18 18 18 200 18
ZKIN.US ZK International Group Co. Ltd 20201207 0 2 2.1 1.881 1.97 191000 1.97 down down correct
ZLAB.US Zai Lab Limited 20201207 0 108.1 108.45 106.86 107.28 296000 107.28 down up incorrect
ZM.US Zoom Video Communications Inc 20201207 0 411 416.8 405.454 407.85 4427300 407.85 down down correct
ZNGA.US Zynga Inc 20201207 0 8.79 8.99 8.77 8.87 23825600 8.87 up up correct
ZNTEU.US Zanite Acquisition Corp 20201207 0 10.15 10.15 10.1 10.14 40000 10.14 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20201207 0 51.5 55.065 50.53 53.81 525700 53.81 up down incorrect
ZS.US Zscaler Inc 20201207 0 180 181.895 176.55 178.11 2135700 178.11 down down correct
ZSAN.US Zosano Pharma Corporation 20201207 0 0.62 0.6299 0.5905 0.5985 1855448 0.5985 down down correct
ZUMZ.US Zumiez Inc 20201207 0 36.64 38.12 35.75 37.51 432198 37.51 up up correct
ZVO.US Zovio Inc 20201207 0 4.16 4.24 4.053 4.17 175300 4.17 up up correct
ZVZZT.US NASDAQ TEST STOCK 20201207 0 11.2 11.22 10.04 11.22 2619854 11.22 up up correct
ZWZZT.US NASDAQ TEST STOCK 20201207 0 14.75 14.75 14.75 14.75 100 14.75
ZYNE.US Zynerba Pharmaceuticals Inc 20201207 0 4.59 4.68 4.43 4.47 380469 4.47 down down correct
ZYXI.US Zynex Inc 20201207 0 14.09 14.45 13.63 13.8 356500 13.8 down down correct

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