CollectAI

close-nasdaq_stocks

2020/12/08

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20201208 0 10.29 10.29 10.29 10.29 0 9.8959
AACG.US ATA Creativity Global 20201208 0 1.23 1.23 1.19 1.19 27290 1.19 down down correct
AADI.US Aadi Bioscience Inc 20201208 0 26.25 32.25 25.65 30 332326 30 up up correct
AAIDX.US AAIDX 20201208 0 21.59 21.59 21.59 21.59 0 19.7985
AAL.US American Airlines Group Inc 20201208 0 17.47 17.92 17.16 17.63 95855352 17.63 up up correct
AAME.US Atlantic American Corporation 20201208 0 2.22 2.22 2.13 2.13 2084 2.1189 down down correct
AAOI.US Applied Optoelectronics Inc 20201208 0 8.39 8.53 8.26 8.4 701058 8.4 up up correct
AAON.US AAON Inc 20201208 0 61.79 62.61 61.3 62.23 236799 61.9017 up up correct
AAPL.US Apple Inc 20201208 0 124.37 124.98 123.09 124.38 82225512 123.6179 up up correct
AATC.US Image Sensing Systems Inc 20201208 0 4.35 4.52 4.23 4.45 28200 4.2342 up up correct
AAWW.US Atlas Air Worldwide Holdings Inc 20201208 0 55.38 55.38 53.94 54.96 523808 54.96 down up incorrect
ABCB.US Ameris Bancorp 20201208 0 36.6 37.47 35.39 37.08 503031 36.6138 up up correct
ABCM.US Abcam plc 20201208 0 18.8 19.07 18.72 19.01 29300 19.01 up down incorrect
ABEO.US Abeona Therapeutics Inc 20201208 0 1.551 1.56 1.5 1.53 2080529 1.53 down down correct
ABIO.US ARCA biopharma Inc 20201208 0 4.09 4.2 4.09 4.15 246470 4.15 up up correct
ABMD.US Abiomed Inc 20201208 0 272 275.47 270.08 273.64 198753 273.64 up up correct
ABST.US Absolute Software Corporation 20201208 0 10.32 10.41 10.2 10.38 257700 10.1767 up up correct
ABTX.US Allegiance Bancshares Inc 20201208 0 33.67 34.97 33.67 34.61 70416 34.1943 up down incorrect
ABUS.US Arbutus Biopharma Corporation 20201208 0 3.95 3.9524 3.7682 3.79 2059136 3.79 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20201208 0 4.15 4.25 4.1 4.2 3700 4.2 up down incorrect
ACAD.US ACADIA Pharmaceuticals Inc 20201208 0 53.21 54.15 52.3 54.06 1156897 54.06 up down incorrect
ACB.US Aurora Cannabis Inc 20201208 0 10.04 10.81 10.01 10.6 23655850 10.6 up up correct
ACBI.US Atlantic Capital Bancshares Inc 20201208 0 15.19 15.58 15.19 15.5 51400 15.5 up up correct
ACCD.US Accolade Inc 20201208 0 52.87 58.5 52.505 57.93 370906 57.93 up up correct
ACER.US Acer Therapeutics Inc 20201208 0 2.59 2.63 2.45 2.49 99658 2.49 down down correct
ACET.US Adicet Bio Inc 20201208 0 10.39 13.45 10.39 13.35 99813 13.35 up up correct
ACEV.US ACE Convergence Acquisition Corp 20201208 0 9.979 10.15 9.8 9.95 131500 9.95 down up incorrect
ACEVU.US ACE Convergence Acquisition Corp 20201208 0 10.4 10.44 10.3 10.39 137542 10.39 down down correct
ACEVW.US ACE Convergence Acquisition Corp 20201208 0 0.96 1.15 0.945 0.9704 70746 0.9704 up up correct
ACGL.US Arch Capital Group Ltd 20201208 0 33.1 33.58 32.95 33.18 1407431 33.18 up up correct
ACGLO.US Arch Capital Group Ltd 20201208 0 26.57 26.75 26.57 26.75 13187 25.0677 up up correct
ACHC.US Acadia Healthcare Company Inc 20201208 0 41.95 43.64 41.72 43.51 866296 43.51 up down incorrect
ACHV.US Achieve Life Sciences Inc 20201208 0 7.665 7.82 7.57 7.76 308711 7.76 up up correct
ACIU.US AC Immune SA 20201208 0 5.09 5.24 5 5.07 412500 5.07 down down correct
ACIW.US ACI Worldwide Inc 20201208 0 38.71 39.73 38.27 39.31 1232212 39.31 up up correct
ACLS.US Axcelis Technologies Inc 20201208 0 29.41 29.69 29.13 29.47 158844 29.47 up up correct
ACMR.US ACM Research Inc 20201208 0 83.41 84 80.75 81.37 210400 81.37 down up incorrect
ACNB.US ACNB Corporation 20201208 0 26.9 27.85 26.7601 27.6 12975 26.6199 up up correct
ACOR.US Acorda Therapeutics Inc 20201208 0 0.795 0.81 0.72 0.794 361634 4.764 down down correct
ACRS.US Aclaris Therapeutics Inc 20201208 0 4.09 4.18 3.82 3.88 319028 3.88 down down correct
ACRX.US AcelRx Pharmaceuticals Inc 20201208 0 1.47 1.47 1.4 1.45 1491300 1.45 down down correct
ACST.US Acasti Pharma Inc 20201208 0 0.3049 0.3099 0.291 0.2948 550086 2.3584 down down correct
ACTG.US Acacia Research Corporation 20201208 0 3.58 3.58 3.48 3.53 253238 3.53 down down correct
ADAP.US Adaptimmune Therapeutics plc 20201208 0 4.63 4.7 4.34 4.4 1678299 4.4 down up incorrect
ADBE.US Adobe Inc 20201208 0 492.29 496.04 486.2001 495.28 2175673 495.28 up up correct
ADES.US Advanced Emissions Solutions Inc 20201208 0 5.34 5.57 5.34 5.56 71177 5.56 up up correct
ADI.US Analog Devices Inc 20201208 0 143.25 146.31 143.21 146.13 2837482 143.7339 up up correct
ADIL.US Adial Pharmaceuticals Inc 20201208 0 1.99 2.12 1.96 2.12 335870 2.12 up up correct
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20201208 0 0.2802 0.3399 0.28 0.333 7050 0.333 up up correct
ADMA.US ADMA Biologics Inc 20201208 0 1.96 2.2 1.914 2.09 10631700 2.09 up up correct
ADMP.US Adamis Pharmaceuticals Corporation 20201208 0 0.4817 0.519 0.474 0.4956 4720894 0.4956 up up correct
ADMS.US Adamas Pharmaceuticals Inc 20201208 0 4.82 4.98 4.7 4.95 252889 4.95 up up correct
ADN.US Advent Technologies Holdings Inc 20201208 0 12.98 13.7 12.51 13.69 2406400 13.69 up up correct
ADNWW.US Advent Technologies Holdings Inc 20201208 0 1.99 2.16 1.77 2.16 1906499 2.16 up up correct
ADP.US Automatic Data Processing Inc 20201208 0 174.43 174.95 173.335 174.53 1022441 170.3603 up down incorrect
ADPT.US Adaptive Biotechnologies Corporation 20201208 0 50.69 52.892 50.29 52.59 951500 52.59 up up correct
ADSK.US Autodesk Inc 20201208 0 281.69 286.24 280.31 284.38 939027 284.38 up up correct
ADTN.US ADTRAN Inc 20201208 0 15.08 15.15 14.52 15.12 428501 14.8453 up up correct
ADTX.US Aditxt Inc 20201208 0 1.97 2.03 1.91 1.97 499400 1.97
ADUS.US Addus HomeCare Corporation 20201208 0 103 106.28 101.91 105.38 252743 105.38 up up correct
ADV.US Advantage Solutions Inc 20201208 0 10.89 11.9 10.88 11.49 799800 11.49 up up correct
ADVM.US Adverum Biotechnologies Inc 20201208 0 13.34 13.83 13.31 13.5 1279686 13.5 up up correct
ADVWW.US Advantage Solutions Inc 20201208 0 2.165 2.3899 2.165 2.3899 5536 2.3899 up up correct
ADXN.US Addex Therapeutics Ltd 20201208 0 10.6706 10.6706 10.4206 10.4206 306 10.4206 down down correct
ADXS.US Advaxis Inc 20201208 0 0.32 0.33 0.313 0.322 4743500 0.322 up up correct
AEGN.US Aegion Corporation 20201208 0 18.92 19.51 18.9 19.44 113731 19.44 up down incorrect
AEHL.US Antelope Enterprise Holdings Limited 20201208 0 2.41 2.5699 2.37 2.37 767874 2.37 down up incorrect
AEHR.US Aehr Test Systems 20201208 0 2.06 2.15 2.01 2.12 311600 2.12 up down incorrect
AEI.US Alset EHome International Inc 20201208 0 5.5 5.537 5.4 5.45 20135 5.45 down up incorrect
AEIS.US Advanced Energy Industries Inc 20201208 0 99.71 102.65 99.68 102.33 343934 101.8925 up up correct
AEL.US PB 20201208 0 27.24 27.24 27.045 27.12 9406 25.922 down down correct
AEMD.US Aethlon Medical Inc 20201208 0 1.75 1.7844 1.732 1.76 66870 1.76 up up correct
AEP.US American Electric Power Company Inc 20201208 0 83.67 84.085 82.69 83.49 2077189 80.5966 down down correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20201208 0 50.169 50.49 50 50.2 15100 46.4404 up up correct
AEPPZ.US American Electric Power Company Inc 20201208 0 49.751 50.46 49.51 49.85 19600 46.9258 up down incorrect
AERI.US Aerie Pharmaceuticals Inc 20201208 0 12.71 13.01 12.45 12.88 486502 12.88 up up correct
AESE.US Allied Esports Entertainment Inc 20201208 0 1.04 1.2 1.02 1.17 3690100 1.17 up down incorrect
AEY.US ADDvantage Technologies Group Inc 20201208 0 4.2 4.24 3.61 3.72 896855 3.72 down down correct
AEYE.US AudioEye Inc 20201208 0 18.85 19.1 18.01 18.87 39942 18.87 up down incorrect
AEZS.US Aeterna Zentaris Inc 20201208 0 0.385 0.4154 0.3832 0.41 3126984 0.41 up down incorrect
AFBI.US Affinity Bancshares Inc 20201208 0 10.4673 10.8175 10.3986 10.4095 4892 10.4095 down down correct
AFIB.US Acutus Medical Inc 20201208 0 27.92 28.66 27.74 28.53 104300 28.53 up up correct
AFIN.US American Finance Trust Inc 20201208 0 7.57 7.81 7.57 7.68 423642 6.9545 up up correct
AFINP.US American Finance Trust Inc 20201208 0 25.13 25.26 25.13 25.13 18300 23.3937
AFMD.US Affimed N.V 20201208 0 6.67 6.9 6.29 6.78 2450029 6.78 up up correct
AFYA.US Afya Limited 20201208 0 24.4 24.82 23.65 24.77 405300 24.77 up up correct
AGBA.US AGBA Acquisition Limited 20201208 0 10.53 10.53 10.38 10.38 25600 10.38 down up incorrect
AGBAR.US AGBA Acquisition Limited 20201208 0 0.41 0.41 0.275 0.33 6575 0.33 down down correct
AGBAU.US AGBA Acquisition Limited 20201208 0 11.4 11.4 11.4 11.4 0 11.4
AGBAW.US AGBA Acquisition Limited 20201208 0 0.3999 0.42 0.3703 0.385 115686 0.385 down down correct
AGCUU.US Altimeter Growth Corp 20201208 0 12.97 13.7 12.72 12.78 58800 12.78 down down correct
AGCWW.US Altimeter Growth Corp 20201208 0 3.33 3.99 3.1 3.99 1416 3.99 up up correct
AGEN.US Agenus Inc 20201208 0 3.28 3.3 3.09 3.27 3209491 3.27 down down correct
AGFS.US AgroFresh Solutions Inc 20201208 0 2.43 2.595 2.39 2.55 59900 2.55 up up correct
AGIL.US AgileThought Inc 20201208 0 9.93 9.93 9.93 9.93 3559 9.93
AGILW.US AgileThought Inc 20201208 0 0.505 0.65 0.5 0.55 15586 0.55 up up correct
AGIO.US Agios Pharmaceuticals Inc 20201208 0 39.5 39.5 36.3706 36.78 2751171 36.78 down up incorrect
AGLE.US Aeglea BioTherapeutics Inc 20201208 0 7.84 8.04 7.6 7.99 271100 7.99 up up correct
AGMH.US AGM Group Holdings Inc 20201208 0 14.85 15.31 14.78 15.31 6800 15.31 up up correct
AGNC.US AGNC Investment Corp 20201208 0 15.46 15.7 15.44 15.59 5461880 14.2889 up up correct
AGNCM.US AGNC Investment Corp 20201208 0 23.99 24.12 23.99 24.03 49224 22.46 up up correct
AGNCN.US AGNC Investment Corp 20201208 0 24.57 24.89 24.57 24.83 60426 23.2074 up up correct
AGNCO.US AGNC Investment Corp 20201208 0 23.83 23.95 23.81 23.9 74280 22.4072 up up correct
AGNCP.US AGNC Investment Corp. 20201208 0 23.03 23.15 22.95 23.14 79101 21.7322 up up correct
AGRX.US Agile Therapeutics Inc 20201208 0 3 3.02 2.89 2.95 1160695 2.95 down down correct
AGTC.US Applied Genetic Technologies Corporation 20201208 0 4.55 4.6 4.41 4.45 259219 4.45 down down correct
AGYS.US Agilysys Inc 20201208 0 40.08 40.64 39.54 40.49 126140 40.49 up up correct
AHCO.US AdaptHealth Corp 20201208 0 35.35 37.5 34.79 37.42 731700 37.42 up up correct
AHPI.US Allied Healthcare Products Inc 20201208 0 5.28 5.5299 5.04 5.14 570230 5.14 down down correct
AIH.US Aesthetic Medical International Holdings Group Limited 20201208 0 5.1 5.266 5.01 5.04 54300 5.04 down up incorrect
AIHS.US Senmiao Technology Limited 20201208 0 1.32 1.338 1.25 1.3 882641 1.3 down down correct
AIKI.US AIkido Pharma Inc 20201208 0 0.6096 0.685 0.608 0.6714 6251365 0.6714 up up correct
AIMC.US Altra Industrial Motion Corp 20201208 0 54.38 55.765 53.94 54.34 324769 53.9988 down down correct
AINV.US Apollo Investment Corporation 20201208 0 11.4 11.52 11.29 11.36 343450 9.9284 down down correct
AIRG.US Airgain Inc 20201208 0 13.84 14.15 13.79 13.83 51900 13.83 down down correct
AIRT.US Air T Inc 20201208 0 11.48 11.99 11.48 11.6 4137 11.6 up up correct
AIRTP.US Air T Inc 20201208 0 23.5 23.5 23.5 23.5 0 21.708
AKAM.US Akamai Technologies Inc 20201208 0 102.83 104.665 102.68 104.1 1076991 104.1 up up correct
AKBA.US Akebia Therapeutics Inc 20201208 0 3.04 3.07 2.948 3.06 3812300 3.06 up up correct
AKRO.US Akero Therapeutics Inc 20201208 0 28.2 28.38 27.069 28.35 182200 28.35 up up correct
AKTS.US Akoustis Technologies Inc 20201208 0 8.29 8.55 8.21 8.42 837300 8.42 up up correct
AKTX.US Akari Therapeutics Plc 20201208 0 1.91 2.05 1.79 1.8 490529 1.8 down down correct
AKU.US Akumin Inc 20201208 0 3.21 3.25 3.17 3.21 70700 3.21
AKUS.US Akouos Inc 20201208 0 20.09 20.1 19.61 19.9 47900 19.9 down down correct
ALAC.US Alberton Acquisition Corporation 20201208 0 11.4 11.45 10.88 11.08 113300 11.08 down down correct
ALACR.US Alberton Acquisition Corporation RT 20201208 0 0.43 0.45 0.41 0.44 68616 0.44 up up correct
ALACU.US Alberton Acquisition Corporation 20201208 0 11.2 11.2 11.2 11.2 0 11.2
ALACW.US Alberton Acquisition Corporation 20201208 0 0.83 0.87 0.7501 0.8358 373464 0.8358 up up correct
ALBO.US Albireo Pharma Inc 20201208 0 40.1 41.49 39.34 40.92 210100 40.92 up up correct
ALCO.US Alico Inc 20201208 0 31.631 32.2 30.82 31.71 36807 30.4463 up up correct
ALDX.US Aldeyra Therapeutics Inc 20201208 0 7.14 7.425 7.03 7.26 289977 7.26 up up correct
ALEC.US Alector Inc 20201208 0 14.09 15.34 14.09 15.23 678000 15.23 up up correct
ALGM.US Allegro MicroSystems Inc 20201208 0 28.11 28.28 26.54 26.6 310600 26.6 down down correct
ALGN.US Align Technology Inc 20201208 0 516.75 518.17 509.27 515.76 458105 515.76 down up incorrect
ALGS.US Aligos Therapeutics Inc 20201208 0 19.12 21.24 19.065 19.96 255600 19.96 up up correct
ALGT.US Allegiant Travel Company 20201208 0 177.74 181.64 177 180.32 119808 180.32 up up correct
ALIM.US Alimera Sciences Inc 20201208 0 4.25 4.35 4.211 4.34 49900 4.34 up up correct
ALJJ.US ALJ Regional Holdings Inc 20201208 0 1.18 1.18 1.11 1.16 73400 1.16 down down correct
ALKS.US Alkermes plc 20201208 0 18.71 18.78 18.37 18.75 1130389 18.75 up up correct
ALLK.US Allakos Inc 20201208 0 111.97 116.75 110.27 116.32 298736 116.32 up up correct
ALLO.US Allogene Therapeutics Inc 20201208 0 29.4 29.72 28.22 29.45 1569900 29.45 up up correct
ALLT.US Allot Ltd 20201208 0 10.14 10.4218 10.06 10.33 208642 10.33 up up correct
ALNA.US Allena Pharmaceuticals Inc 20201208 0 1.27 1.32 1.25 1.31 1352600 1.31 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20201208 0 127.07 128.21 125.35 128.05 346394 128.05 up up correct
ALOT.US AstroNova Inc 20201208 0 11.52 11.735 11.5 11.68 27095 11.68 up up correct
ALPN.US Alpine Immune Sciences Inc 20201208 0 10.76 10.94 10.46 10.5 48699 10.5 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20201208 0 0.48 0.5459 0.47 0.535 3255707 0.535 up up correct
ALRM.US Alarm.com Holdings Inc 20201208 0 79.94 80.34 78.34 79.94 309500 79.94
ALRN.US Aileron Therapeutics Inc 20201208 0 1.03 1.039 1 1 766600 1 down down correct
ALRS.US Alerus Financial Corporation 20201208 0 24.98 25.35 24.8101 25.35 27487 24.6866 up up correct
ALT.US Altimmune Inc 20201208 0 12.9 13.29 12.3 13.24 1254298 13.24 up up correct
ALTM.US Altus Midstream Company 20201208 0 46.4 46.51 44.01 44.36 76102 40.3928 down down correct
ALTO.US Alto Ingredients Inc 20201208 0 5.98 6.58 5.85 6.39 6150789 6.39 up up correct
ALTR.US Altair Engineering Inc 20201208 0 54 55.12 52 55.08 196700 55.08 up up correct
ALVR.US AlloVir Inc 20201208 0 43.8 44.345 42.88 43.61 133100 43.61 down down correct
ALXO.US ALX Oncology Holdings Inc 20201208 0 67.32 75.4 66.75 73.6 328700 73.6 up up correct
ALYA.US Alithya Group Inc 20201208 0 2.49 2.56 2.41 2.44 21600 2.44 down up incorrect
AMAL.US Amalgamated Financial Corp 20201208 0 13.26 13.48 13.22 13.41 86131 13.1534 up down incorrect
AMAT.US Applied Materials Inc 20201208 0 89.23 90.26 89.04 89.75 4702966 89.1165 up up correct
AMBA.US Ambarella Inc 20201208 0 90 90.79 89.01 89.49 918132 89.49 down down correct
AMCX.US AMC Networks Inc 20201208 0 31.275 32.14 30.89 31.07 591342 31.07 down up incorrect
AMD.US Advanced Micro Devices Inc 20201208 0 94.05 94.74 91.9 92.92 33907510 92.92 down up incorrect
AMED.US Amedisys Inc 20201208 0 256.38 262.2 255.73 261.52 112440 261.52 up down incorrect
AMEH.US Apollo Medical Holdings Inc 20201208 0 17.68 18.018 17.52 17.98 54731 17.98 up up correct
AMGN.US Amgen Inc 20201208 0 229.01 229.1 226.345 228.94 2124720 222.0699 down down correct
AMKR.US Amkor Technology Inc 20201208 0 15.47 15.47 15.26 15.39 1216676 15.2404 down down correct
AMNB.US American National Bankshares Inc 20201208 0 27.3 27.8 26.53 27.8 26519 26.9389 up up correct
AMOT.US Allied Motion Technologies Inc 20201208 0 47 47.98 45.81 47.69 73131 31.7091 up up correct
AMPG.US AmpliTech Group Inc 20201208 0 0.2245 0.239 0.2213 0.235 449891 4.7 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20201208 0 18.42 18.86 18.37 18.81 149788 18.81 up up correct
AMRK.US A 20201208 0 30.13 30.25 29.27 29.96 50825 29.96 down up incorrect
AMRN.US Amarin Corporation plc 20201208 0 5.04 5.06 4.65 4.72 11421830 4.72 down down correct
AMRS.US Amyris Inc 20201208 0 3.28 3.28 3.09 3.28 2259500 3.28
AMSC.US American Superconductor Corporation 20201208 0 18.75 20.47 18.75 20.39 323737 20.39 up up correct
AMSF.US AMERISAFE Inc 20201208 0 55.79 56.98 55.58 56.76 87915 52.161 up up correct
AMST.US Amesite Inc 20201208 0 4.7 5 4.5102 5 25490 5 up down incorrect
AMSWA.US American Software Inc 20201208 0 16.38 16.75 16.25 16.62 125304 16.2967 up up correct
AMTB.US Amerant Bancorp Inc 20201208 0 15.83 16.05 15.61 15.95 59250 15.9227 up up correct
AMTBB.US Amerant Bancorp Inc 20201208 0 12.15 12.15 11.95 11.98 74300 11.98 down down correct
AMTI.US Applied Molecular Transport Inc 20201208 0 30.65 31.97 30.23 30.67 305900 30.67 up up correct
AMTX.US Aemetis Inc 20201208 0 2.51 2.7 2.5 2.6 543728 2.6 up up correct
AMWD.US American Woodmark Corporation 20201208 0 88.71 89.19 86.62 87.48 124290 87.48 down up incorrect
AMYT.US Amryt Pharma plc 20201208 0 13.9 13.9 13.35 13.35 3117 13.35 down down correct
AMZN.US Amazon.com Inc 20201208 0 3158.9 3184.13 3120.02 3177.29 3286303 3177.29 up down incorrect
ANAB.US AnaptysBio Inc 20201208 0 23.83 25.69 23.5 25.19 447043 25.19 up down incorrect
ANAT.US American National Group Inc 20201208 0 85.59 86.98 85.41 86.39 19634 84.4517 up down incorrect
ANDE.US The Andersons Inc 20201208 0 23.61 24.29 23.6 24.11 120697 23.5216 up up correct
ANGI.US Angi Inc 20201208 0 11.81 11.905 11.61 11.76 1526393 11.76 down down correct
ANGO.US AngioDynamics Inc 20201208 0 14.84 15.43 14.6 15.26 418359 15.26 up up correct
ANIK.US Anika Therapeutics Inc 20201208 0 36.95 38.12 36.38 37.97 112278 37.97 up up correct
ANIP.US ANI Pharmaceuticals Inc 20201208 0 29.41 31.485 29.41 31.34 54865 31.34 up up correct
ANIX.US Anixa Biosciences Inc 20201208 0 2.86 3.09 2.86 3.03 172100 3.03 up up correct
ANNX.US Annexon Inc 20201208 0 24.89 25.22 24.195 24.98 50800 24.98 up up correct
ANPC.US AnPac Bio 20201208 0 4.45 4.95 4.3 4.84 188663 4.84 up up correct
ANSS.US ANSYS Inc 20201208 0 344.49 344.49 338.27 341.28 402701 341.28 down down correct
ANTE.US AirNet Technology Inc 20201208 0 1.18 1.18 1.1 1.14 96300 1.14 down up incorrect
ANY.US Sphere 3D Corp 20201208 0 1.59 1.68 1.59 1.61 150754 1.61 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20201208 0 29.09 29.2 27.41 27.98 390749 27.98 down up incorrect
AOUT.US American Outdoor Brands Inc 20201208 0 13.72 14.01 13.65 13.9 123800 13.9 up up correct
APA.US APA Corporation 20201208 0 14.38 15.26 14.3102 14.76 10115684 14.6628 up up correct
APDN.US Applied DNA Sciences Inc 20201208 0 6.94 6.96 6.7 6.8 543546 6.8 down down correct
APEI.US American Public Education Inc 20201208 0 32.47 33.47 32.32 33.13 75589 33.13 up up correct
APEN.US Apollo Endosurgery Inc 20201208 0 3.96 4.2 3.88 3.95 242500 3.95 down down correct
API.US Agora Inc 20201208 0 39.65 42.76 38.79 42.65 1127200 42.65 up down incorrect
APLS.US Apellis Pharmaceuticals Inc 20201208 0 50.68 52.69 50.68 52.24 676400 52.24 up up correct
APLT.US Applied Therapeutics Inc 20201208 0 20.07 20.775 19.805 19.91 112300 19.91 down down correct
APM.US Aptorum Group Limited 20201208 0 2.61 2.93 2.54 2.85 512132 2.85 up up correct
APOG.US Apogee Enterprises Inc 20201208 0 27.93 28.86 27.7441 28.8 155392 28.1987 up up correct
APOP.US Cellect Biotechnology Ltd 20201208 0 2.07 2.61 2.0599 2.61 948842 10.44 up up correct
APPF.US AppFolio Inc 20201208 0 169.95 169.97 165.245 168.55 105500 168.55 down down correct
APPH.US AppHarvest Inc 20201208 0 14.42 14.65 13.95 14.5 254700 14.5 up up correct
APPHW.US AppHarvest Inc 20201208 0 3.7 3.99 3.6201 3.86 243142 3.86 up up correct
APPN.US Appian Corporation 20201208 0 159.3 165.12 152.12 154.04 1563600 154.04 down down correct
APPS.US Digital Turbine Inc 20201208 0 43.09 44.28 42.76 43.99 2258100 43.99 up down incorrect
APRE.US Aprea Therapeutics Inc 20201208 0 30.43 30.8 28.3 30.65 406900 30.65 up down incorrect
APTO.US Aptose Biosciences Inc 20201208 0 5.05 5.05 4.54 4.66 4140263 4.66 down down correct
APTX.US Aptinyx Inc 20201208 0 3.77 3.81 3.64 3.76 686900 3.76 down down correct
APVO.US Aptevo Therapeutics Inc 20201208 0 43.77 45.562 43.77 44.28 91500 44.28 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20201208 0 2.15 2.2 2.12 2.16 78900 2.16 up down incorrect
APYX.US Apyx Medical Corporation 20201208 0 7.8 8.38 7.8 8.19 106900 8.19 up down incorrect
AQB.US AquaBounty Technologies Inc 20201208 0 9.6836 9.7107 8.76 9.16 5026005 9.16 down up incorrect
AQMS.US Aqua Metals Inc 20201208 0 1.2 1.23 1.14 1.14 379600 1.14 down down correct
AQST.US Aquestive Therapeutics Inc 20201208 0 6.77 7.339 6.73 7.2 650000 7.2 up up correct
ARAV.US Aravive Inc 20201208 0 6.14 7.2499 5.91 6.51 1873775 6.51 up up correct
ARAY.US Accuray Incorporated 20201208 0 4.21 4.385 4.15 4.38 563432 4.38 up down incorrect
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20201208 0 10.02 10.02 9.97 9.97 24600 9.97 down down correct
ARBGU.US Aequi Acquisition Corp 20201208 0 10.06 10.07 10.03 10.03 25200 10.03 down down correct
ARCB.US ArcBest Corporation 20201208 0 44.57 45.37 44.14 44.75 175466 44.5568 up up correct
ARCC.US Ares Capital Corporation 20201208 0 17.16 17.31 17.14 17.24 1679417 15.5137 up up correct
ARCE.US Arco Platform Limited 20201208 0 36.7 38.5 36.28 37.95 277800 37.95 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20201208 0 109.59 113.88 99.14 100.08 3678948 100.08 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20201208 0 7.14 7.17 7.1 7.11 4600 7.11 down down correct
ARDX.US Ardelyx Inc 20201208 0 6.26 6.34 6.095 6.32 417078 6.32 up up correct
AREC.US American Resources Corporation 20201208 0 1.93 2.02 1.87 1.98 1356844 1.98 up down incorrect
ARGO.US PA 20201208 0 26.25 26.35 26.16 26.32 13142 25.4819 up up correct
ARGX.US argenx SE 20201208 0 286.22 287.21 277.62 278.39 130500 278.39 down down correct
ARKO.US Arko Corp 20201208 0 10.3 10.35 10.06 10.13 530708 10.13 down down correct
ARKOW.US Arko Corp 20201208 0 1.45 1.45 1.26 1.265 407029 1.265 down down correct
ARKR.US Ark Restaurants Corp 20201208 0 15.41 15.6 14.99 15.5 37600 15.5 up down incorrect
ARLP.US Alliance Resource Partners L.P 20201208 0 4.93 5.08 4.85 5.05 483055 4.8176 up up correct
ARNA.US Arena Pharmaceuticals Inc 20201208 0 67 70.36 66.18 69.27 776100 69.27 up up correct
AROW.US Arrow Financial Corporation 20201208 0 30.1 30.84 30.1 30.75 16197 29.868 up up correct
ARQT.US Arcutis Biotherapeutics Inc 20201208 0 26.36 26.82 26.02 26.41 165800 26.41 up up correct
ARRY.US Array Technologies Inc 20201208 0 36.03 36.79 35.3 36.57 3813700 36.57 up up correct
ARTL.US Artelo Biosciences Inc 20201208 0 0.628 0.63 0.6 0.606 929900 0.606 down down correct
ARTLW.US Artelo Biosciences Inc 20201208 0 0.1195 0.1195 0.1051 0.1106 15584 0.1106 down up incorrect
ARTNA.US Artesian Resources Corporation 20201208 0 38.21 38.82 38.11 38.8 26502 37.8103 up down incorrect
ARTW.US Art's 20201208 0 2.4 2.46 2.38 2.42 17600 2.42 up up correct
ARVL.US Arrival 20201208 0 32.67 34.9 31.16 33.01 9796263 33.01 up up correct
ARVN.US Arvinas Inc 20201208 0 26.3 27.25 26.21 27.14 320500 27.14 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20201208 0 66.17 68.34 65.7033 68.18 702512 68.18 up up correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20201208 0 22.7 22.7 22.7 22.7 0 20.632
ASLE.US AerSale Corporation 20201208 0 11.63 11.66 10.9 10.9288 15773 10.9288 down down correct
ASLEW.US AerSale Corporation 20201208 0 0.69 0.7 0.64 0.665 165250 0.665 down down correct
ASLN.US ASLAN Pharmaceuticals Limited 20201208 0 1.78 1.8873 1.7404 1.86 752857 1.86 up down incorrect
ASMB.US Assembly Biosciences Inc 20201208 0 6.14 6.29 6.08 6.2 717020 6.2 up down incorrect
ASML.US ASML Holding N.V 20201208 0 465.92 470.85 464.94 468.57 738863 466.0004 up up correct
ASO.US Academy Sports and Outdoors Inc 20201208 0 16.04 16.2 15.7 15.96 1314166 15.96 down up incorrect
ASPS.US Altisource Portfolio Solutions S.A 20201208 0 13.01 13.63 12.97 13.58 29664 13.58 up up correct
ASPU.US Aspen Group Inc 20201208 0 11.4 11.51 11.21 11.46 54000 11.46 up up correct
ASRT.US Assertio Holdings Inc 20201208 0 0.425 0.435 0.4158 0.4328 1322831 1.7312 up down incorrect
ASRV.US AmeriServ Financial Inc 20201208 0 3.24 3.3065 3.24 3.25 1655 3.1679 up up correct
ASTC.US Astrotech Corporation 20201208 0 1.8 1.86 1.76 1.85 497289 1.85 up up correct
ASTE.US Astec Industries Inc 20201208 0 61.25 62.68 61.25 62.05 113153 61.6426 up up correct
ASTS.US AST SpaceMobile Inc 20201208 0 10.24 10.3 10.24 10.26 50200 10.26 up up correct
ASTSW.US AST SpaceMobile Inc 20201208 0 1.25 1.25 1.17 1.1903 23297 1.1903 down down correct
ASUR.US Asure Software Inc 20201208 0 7.51 7.65 7.41 7.63 77713 7.63 up up correct
ASYS.US Amtech Systems Inc 20201208 0 6.62 6.68 6.37 6.66 49897 6.66 up down incorrect
ATAX.US America First Multifamily Investors L.P 20201208 0 4 4.15 3.98 4.05 189480 3.8031 up up correct
ATCX.US Atlas Technical Consultants Inc 20201208 0 7.37 7.553 7.17 7.49 301400 7.49 up up correct
ATEC.US Alphatec Holdings Inc 20201208 0 11.97 12.29 11.6 12.12 1335800 12.12 up down incorrect
ATER.US Aterian Inc 20201208 0 9.59 10 9.362 9.83 252500 9.83 up up correct
ATEX.US Anterix Inc 20201208 0 30.69 30.79 29.52 29.71 140730 29.71 down down correct
ATHA.US Athira Pharma Inc 20201208 0 26.5 26.75 26.12 26.3 190100 26.3 down down correct
ATHE.US Alterity Therapeutics Limited 20201208 0 1.45 1.49 1.42 1.49 349927 1.49 up up correct
ATHX.US Athersys Inc 20201208 0 1.75 1.87 1.71 1.87 1656490 1.87 up up correct
ATIF.US ATIF Holdings Limited 20201208 0 0.751 0.751 0.721 0.734 334400 0.734 down down correct
ATLC.US Atlanticus Holdings Corporation 20201208 0 17.37 19.11 17.37 18.46 37700 18.46 up up correct
ATLO.US Ames National Corporation 20201208 0 22.8 23.23 22.5 23.22 17775 22.2483 up up correct
ATMH.US All Things Mobile Analytic Inc 20201208 0 0.065 0.065 0.065 0.065 0 0.065
ATNF.US 180 Life Sciences Corp 20201208 0 2.54 2.54 2.31 2.365 309100 2.365 down down correct
ATNFW.US CannBioRx Life Sciences Corp 20201208 0 0.19 0.194 0.1752 0.19 360404 0.19
ATNI.US ATN International Inc 20201208 0 47.65 48.265 47.0152 47.39 35558 46.6938 down down correct
ATNX.US Athenex Inc 20201208 0 12.69 13 12.53 12.55 913000 12.55 down down correct
ATOM.US Atomera Incorporated 20201208 0 10.68 10.76 10.06 10.32 309900 10.32 down down correct
ATOS.US Atossa Therapeutics Inc 20201208 0 1.57 1.5814 1.39 1.43 1340210 1.43 down up incorrect
ATRA.US Atara Biotherapeutics Inc 20201208 0 25.28 26.1 24.685 25.82 1009465 25.82 up down incorrect
ATRC.US AtriCure Inc 20201208 0 45.11 47.285 44.85 47.19 479879 47.19 up down incorrect
ATRI.US Atrion Corporation 20201208 0 606.1 631.77 606.1 628.69 7983 621.9871 up up correct
ATRO.US Astronics Corporation 20201208 0 12.36 12.73 12.225 12.62 354709 12.62 up up correct
ATRS.US Antares Pharma Inc 20201208 0 3.27 3.46 3.27 3.44 933400 3.44 up up correct
ATSG.US Air Transport Services Group Inc 20201208 0 30.41 30.569 30.04 30.47 387663 30.47 up down incorrect
ATVI.US Activision Blizzard Inc 20201208 0 82.48 83.635 81.99 83.63 6740344 83.227 up up correct
ATXI.US Avenue Therapeutics Inc 20201208 0 3.4 3.77 3.37 3.71 403800 3.71 up up correct
ATXS.US Astria Therapeutics Inc 20201208 0 11.16 11.82 10.932 11.7 337417 11.7 up down incorrect
ATY.US AcuityAds Holdings Inc. Common Shares 20201208 0 6.45 7 6.45 6.93 236100 6.93 up up correct
AUB.US Atlantic Union Bankshares Corporation 20201208 0 31.76 32.5 31.76 32.45 229455 31.5307 up up correct
AUBAP.US Atlantic Union Bankshares Corporation 20201208 0 26.89 26.99 26.75 26.88 30100 25.2642 down down correct
AUBN.US Auburn National Bancorporation Inc 20201208 0 42.8 43 42.4 42.99 3338 41.5673 up up correct
AUDC.US AudioCodes Ltd 20201208 0 28.23 28.32 27.58 27.58 180229 27.2869 down down correct
AUID.US Ipsidy Inc. Common Stock 20201208 0 4.125 4.35 4.125 4.2 7366 4.2 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20201208 0 15.13 15.31 14.84 15.1 948630 15.1 down down correct
AUTL.US Autolus Therapeutics plc 20201208 0 12 12.23 10.4 10.52 156000 10.52 down up incorrect
AUTO.US AutoWeb Inc 20201208 0 2.8 2.93 2.75 2.81 735800 2.81 up up correct
AUVI.US Applied UV Inc 20201208 0 5.15 5.22 5.06 5.17 56900 5.17 up up correct
AVAV.US AeroVironment Inc 20201208 0 90.83 92.28 88.78 90.45 161499 90.45 down down correct
AVCO.US Avalon GloboCare Corp 20201208 0 1.23 1.31 1.22 1.25 388965 1.25 up up correct
AVCT.US American Virtual Cloud Technologies Inc 20201208 0 5.9 6 5.17 5.34 189800 5.34 down down correct
AVCTW.US AVCTW 20201208 0 0.357 0.3799 0.327 0.34 57107 0.34 down down correct
AVDL.US Avadel Pharmaceuticals plc 20201208 0 6.69 6.93 6.6 6.88 300298 6.88 up up correct
AVEO.US AVEO Pharmaceuticals Inc 20201208 0 5.17 5.35 5 5.33 495500 5.33 up up correct
AVGO.US Broadcom Inc 20201208 0 419.28 426.7 418.16 423.41 1812080 407.7255 up down incorrect
AVGOP.US Broadcom Inc 20201208 0 1392.41 1397.08 1392.41 1397.08 5600 1308.7859 up up correct
AVGR.US Avinger Inc 20201208 0 0.32 0.3387 0.3172 0.32 3158550 0.32
AVID.US Avid Technology Inc 20201208 0 14 14.01 13.45 13.51 391359 13.51 down down correct
AVIR.US Atea Pharmaceuticals Inc 20201208 0 28.48 28.48 27.16 28.13 326555 28.13 down down correct
AVNW.US Aviat Networks Inc 20201208 0 40 41.29 39.2 41.1 192228 20.55 up up correct
AVO.US Mission Produce Inc 20201208 0 13.66 13.9123 13.5 13.81 143417 13.81 up up correct
AVRO.US AVROBIO Inc 20201208 0 12.98 13.08 12.59 12.82 626100 12.82 down down correct
AVT.US Avnet Inc 20201208 0 32.72 33.11 32.34 32.51 699934 31.7713 down up incorrect
AVTX.US Avalo Therapeutics Inc 20201208 0 2.58 2.69 2.58 2.67 274600 2.67 up up correct
AVXL.US Anavex Life Sciences Corp 20201208 0 4.77 4.9 4.747 4.8 528000 4.8 up up correct
AWH.US Aspira Women's Health Inc 20201208 0 4.69 4.78 4.57 4.74 517217 4.74 up up correct
AWRE.US Aware Inc 20201208 0 3.41 3.54 3.36 3.5 27700 3.5 up up correct
AXAS.US Abraxas Petroleum Corporation 20201208 0 2.51 2.63 2.35 2.4 490606 2.4 down down correct
AXDX.US Accelerate Diagnostics Inc 20201208 0 7.21 7.4478 7.0705 7.41 481542 7.41 up up correct
AXGN.US AxoGen Inc 20201208 0 17.35 17.562 16.49 16.79 359920 16.79 down down correct
AXLA.US Axcella Health Inc 20201208 0 5.52 5.658 5.43 5.6 64600 5.6 up up correct
AXNX.US Axonics Inc 20201208 0 43.54 46.95 43.11 46.82 529800 46.82 up up correct
AXON.US Axon Enterprise Inc 20201208 0 122.37 125.74 122.36 125.56 426087 125.56 up down incorrect
AXSM.US Axsome Therapeutics Inc 20201208 0 84.33 84.61 80.12 82.75 439219 82.75 down down correct
AXTI.US AXT Inc 20201208 0 9.91 11.65 9.9 10.82 2030200 10.82 up up correct
AY.US Atlantica Sustainable Infrastructure plc 20201208 0 35.28 35.35 34.63 34.75 661017 33.195 down down correct
AYLA.US Ayala Pharmaceuticals Inc 20201208 0 11 11 10.6 10.82 24200 10.82 down down correct
AYRO.US Ayro Inc 20201208 0 7.29 7.4 6.82 6.91 2885740 6.91 down down correct
AYTU.US Aytu Biopharma Inc 20201208 0 0.88 0.89 0.859 0.87 437257 8.7 down down correct
AZN.US AstraZeneca PLC 20201208 0 53.67 55.06 53.62 54.72 6707629 53.2557 up up correct
AZPN.US Aspen Technology Inc 20201208 0 137.24 138.51 133.58 133.78 341407 133.78 down down correct
AZRX.US AzurRx BioPharma Inc 20201208 0 0.77 0.79 0.7601 0.7833 7298 7.833 up down incorrect
AZYO.US Aziyo Biologics Inc 20201208 0 13.035 13.41 12.76 12.99 29600 12.99 down up incorrect
BAND.US Bandwidth Inc 20201208 0 161 165.58 159.8 165.28 377800 165.28 up up correct
BANF.US BancFirst Corporation 20201208 0 58.53 59.36 57.5801 58.33 115516 57.0535 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20201208 0 28.67 28.9 28.33 28.9 2478 27.0786 up up correct
BANR.US Banner Corporation 20201208 0 45.24 46 45.116 45.51 107443 44.1323 up up correct
BANX.US StoneCastle Financial Corp 20201208 0 20.7 21 20.7 20.8 12950 19.3101 up up correct
BASE.US Couchbase Inc. Common Stock 20201208 0 25.03 25.03 25 25 500 25 down up incorrect
BATRA.US The Liberty Braves Group 20201208 0 27.81 28.01 27.43 27.63 63100 27.63 down down correct
BATRK.US The Liberty Braves Group 20201208 0 27.37 27.6 27.09 27.35 97100 27.35 down down correct
BBBY.US Bed Bath & Beyond Inc 20201208 0 19.07 19.51 18.5 18.59 9612380 18.59 down down correct
BBCP.US Concrete Pumping Holdings Inc 20201208 0 3.39 3.5 3.29 3.3 162000 3.3 down up incorrect
BBGI.US Beasley Broadcast Group Inc 20201208 0 1.52 1.55 1.5 1.51 79200 1.51 down down correct
BBI.US Brickell Biotech Inc 20201208 0 0.69 0.72 0.69 0.71 2745800 0.71 up up correct
BBIG.US Vinco Ventures Inc 20201208 0 1.45 1.47 1.4 1.46 255349 1.46 up down incorrect
BBIO.US BridgeBio Pharma Inc 20201208 0 53.07 56.75 53.05 56.67 530200 56.67 up down incorrect
BBQ.US BBQ Holdings Inc 20201208 0 4.53 4.63 4.29 4.63 20100 4.63 up up correct
BBSI.US Barrett Business Services Inc 20201208 0 69.1 71.65 68.76 71.49 44698 70.3338 up up correct
BCBP.US BCB Bancorp Inc 20201208 0 10.61 10.9 10.61 10.88 32143 10.4223 up up correct
BCDA.US BioCardia Inc 20201208 0 2.61 2.747 2.5855 2.61 155649 2.61
BCDAW.US BioCardia Inc 20201208 0 0.9975 0.9975 0.9975 0.9975 536 0.9975
BCEL.US Atreca Inc 20201208 0 15.41 15.91 15.41 15.82 150400 15.82 up down incorrect
BCLI.US Brainstorm Cell Therapeutics Inc 20201208 0 5.5 5.61 5.1 5.16 1311195 5.16 down down correct
BCML.US BayCom Corp 20201208 0 14.94 15.4 14.87 15.34 38700 15.34 up up correct
BCOR.US Blucora Inc 20201208 0 13.09 13.66 13.04 13.59 331070 13.59 up up correct
BCOV.US Brightcove Inc 20201208 0 17.56 17.83 17.27 17.775 226813 17.775 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20201208 0 7.4088 7.4088 7.4088 7.4088 790 7.4088
BCPC.US Balchem Corporation 20201208 0 106.58 109.17 106.58 109.08 94645 108.0978 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20201208 0 7.175 7.695 6.83 7.66 12404790 7.66 up down incorrect
BCTX.US BriaCell Therapeutics Corp 20201208 0 3.7761 3.81 3.76 3.81 580 3.81 up up correct
BCYC.US Bicycle Therapeutics plc 20201208 0 19.31 19.64 19.07 19.07 40700 19.07 down up incorrect
BDREX.US BDREX 20201208 0 9.57 9.57 9.57 9.57 0 1.8629
BDRWX.US BDRWX 20201208 0 9.56 9.56 9.56 9.56 0 1.8467
BDSI.US BioDelivery Sciences International Inc 20201208 0 4.22 4.25 4.01 4.17 1072191 4.17 down down correct
BDSX.US Biodesix Inc 20201208 0 14.5 16.7 14.5 15.83 49900 15.83 up up correct
BDTX.US Black Diamond Therapeutics Inc 20201208 0 33.54 34.45 32.48 34.1 376383 34.1 up up correct
BEAM.US Beam Therapeutics Inc 20201208 0 67.798 76.5 66.58 75.26 1018500 75.26 up down incorrect
BECN.US Beacon Roofing Supply Inc 20201208 0 38.73 39.76 38.73 39.06 471217 39.06 up up correct
BEEM.US Beam Global 20201208 0 34.15 37.4899 32.68 37.39 956791 37.39 up up correct
BEEMW.US Beam Global 20201208 0 27.58 31 26.91 30.74 28434 30.74 up down incorrect
BELFA.US Bel Fuse Inc 20201208 0 15.247 15.247 15 15 2511 14.7576 down up incorrect
BELFB.US Bel Fuse Inc 20201208 0 15.09 15.425 14.71 14.72 88771 14.444 down down correct
BFC.US Bank First Corporation 20201208 0 69.6 70.83 69.6 70.83 17107 69.4648 up up correct
BFI.US BurgerFi International Inc 20201208 0 16.58 17.12 15.76 16.3 347343 16.3 down down correct
BFIIW.US BurgerFi International LLC 20201208 0 3.35 3.35 2.8 3.08 387703 3.08 down down correct
BFIN.US BankFinancial Corporation 20201208 0 8.42 8.62 8.41 8.57 40064 8.2509 up up correct
BFRA.US Biofrontera AG 20201208 0 7.38 7.48 7.12 7.12 13871 7.12 down up incorrect
BFST.US Business First Bancshares Inc 20201208 0 20.02 20.45 19.97 20.45 31428 20.064 up down incorrect
BGCP.US BGC Partners Inc 20201208 0 4.31 4.415 4.2794 4.36 2536475 4.3249 up up correct
BGFDX.US BGFDX 20201208 0 23.59 23.59 23.59 23.59 0 22.9597
BGFLX.US BGFLX 20201208 0 23.56 23.56 23.56 23.56 0 22.9034
BGFTX.US BGFTX 20201208 0 23.51 23.51 23.51 23.51 0 22.9121
BGFV.US Big 5 Sporting Goods Corporation 20201208 0 9.09 9.18 8.91 9.13 594059 8.2652 up up correct
BGFVX.US BGFVX 20201208 0 24.55 24.55 24.55 24.55 0 23.9249
BGNE.US BeiGene Ltd 20201208 0 223.29 229.5 221.375 228.09 466900 228.09 up up correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20201208 0 0.866 0.92 0.856 0.87 1347500 0.87 up up correct
BHF.US Brighthouse Financial Inc 20201208 0 35.15 35.97 34.94 35.09 914100 35.09 down down correct
BHFAL.US Brighthouse Financial Inc 20201208 0 26.9 27.2869 26.9 27.01 24358 25.4755 up up correct
BHFAN.US Brighthouse Financial Inc 20201208 0 25.98 26.15 25.97 26.06 75478 24.6201 up down incorrect
BHFAO.US Brighthouse Financial Inc 20201208 0 27.7 27.88 27.67 27.74 42227 25.7098 up up correct
BHFAP.US Brighthouse Financial Inc 20201208 0 27.98 28.2498 27.96 28.12 28839 26.0785 up up correct
BHSEU.US Bull Horn Holdings Corp 20201208 0 10.03 10.03 9.995 10.01 181800 10.01 down down correct
BHTG.US BioHiTech Global Inc 20201208 0 1.27 1.3 1.245 1.28 190800 1.28 up up correct
BIDU.US Baidu Inc 20201208 0 146.61 147.07 143.5 144.99 3886697 144.99 down down correct
BIGC.US BigCommerce Holdings Inc 20201208 0 82.44 86.37 80.33 81.83 2949144 81.83 down down correct
BIIB.US Biogen Inc 20201208 0 244.63 246.88 243.5314 246.43 1228439 246.43 up up correct
BILI.US Bilibili Inc 20201208 0 72.8 75.94 72.72 75.3 4010400 75.3 up up correct
BIMI.US BIMI International Medical Inc 20201208 0 1.83 1.8776 1.8 1.82 318496 1.82 down down correct
BIOC.US Biocept Inc 20201208 0 4.85 5.07 4.7003 4.96 347502 4.96 up down incorrect
BIOL.US BIOLASE Inc 20201208 0 0.2932 0.305 0.2925 0.2989 2895274 0.2989 up up correct
BIOX.US Bioceres Crop Solutions Corp 20201208 0 5.55 5.74 5.5 5.6 31800 5.6 up down incorrect
BITF.US Bitfarms Ltd. Common Stock 20201208 0 0.68 0.7 0.65 0.67 320096 0.67 down down correct
BIVI.US BioVie Inc 20201208 0 8.8 8.8 8.51 8.6 9003 8.6 down down correct
BJRI.US BJ's Restaurants Inc 20201208 0 34.47 34.8156 33.57 33.91 429495 33.91 down down correct
BKCC.US BlackRock Capital Investment Corporation 20201208 0 2.9 2.9266 2.74 2.85 577404 2.5821 down down correct
BKEP.US Blueknight Energy Partners L.P 20201208 0 1.8 1.82 1.77 1.79 194544 1.6952 down down correct
BKEPP.US Blueknight Energy Partners L.P 20201208 0 6.26 6.45 6.2502 6.44 14941 5.8797 up down incorrect
BKNG.US Booking Holdings Inc 20201208 0 2093.0601 2128.21 2082.45 2086.6499 342300 2086.6499 down down correct
BKR.US Baker Hughes Company 20201208 0 21.56 22.48 21.51 22.42 6728059 21.7358 up up correct
BKSC.US Bank of South Carolina Corporation 20201208 0 16.3742 17.06 16.331 16.65 58983 16.0133 up down incorrect
BKYI.US BIO 20201208 0 3.79 3.8 3.59 3.62 207607 3.62 down down correct
BL.US BlackLine Inc 20201208 0 125.23 126.803 123.79 125.01 461300 125.01 down up incorrect
BLBD.US Blue Bird Corporation 20201208 0 16.67 17.14 16.67 17 80390 17 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20201208 0 3.2 3.27 3.2 3.24 3900 3.24 up up correct
BLCM.US Bellicum Pharmaceuticals Inc 20201208 0 2.82 2.92 2.784 2.83 269000 2.83 up up correct
BLCT.US BlueCity Holdings Limited 20201208 0 11.04 11.465 10.88 11.26 505300 11.26 up down incorrect
BLDE.US Blade Air Mobility Inc 20201208 0 10.19 10.21 10.1 10.175 149700 10.175 down down correct
BLDEW.US Blade Air Mobility Inc 20201208 0 1.225 1.225 1.15 1.1601 26037 1.1601 down down correct
BLDP.US Ballard Power Systems Inc 20201208 0 19.65 21.2 19.55 21.14 7594700 21.14 up up correct
BLFS.US BioLife Solutions Inc 20201208 0 39.75 40.09 36.79 37.23 497863 37.23 down down correct
BLI.US Berkeley Lights Inc 20201208 0 87.49 89.82 83.234 89.35 323200 89.35 up up correct
BLIN.US Bridgeline Digital Inc 20201208 0 2.92 3.1 2.78 2.85 171800 2.85 down down correct
BLKB.US Blackbaud Inc 20201208 0 55.81 58.16 55.55 57.35 370069 57.35 up up correct
BLMN.US Bloomin' Brands Inc 20201208 0 17.51 17.82 17.31 17.5 1765109 17.5 down down correct
BLNK.US Blink Charging Co 20201208 0 28.31 29.75 25.8075 29.36 16672930 29.36 up up correct
BLNKW.US BLNKW 20201208 0 24.05 25.3899 21.63 24.98 73844 24.98 up up correct
BLPH.US Bellerophon Therapeutics Inc 20201208 0 6.7 6.7512 6.5 6.52 72878 6.52 down down correct
BLRX.US BioLineRx Ltd 20201208 0 2.36 2.54 2.29 2.45 1029600 2.45 up up correct
BLSA.US BCLS Acquisition Corp 20201208 0 10.64 10.75 10.49 10.57 6000 10.57 down up incorrect
BLU.US BELLUS Health Inc 20201208 0 3.28 3.34 3.11 3.3 1977303 3.3 up up correct
BLUCX.US Bluestone Community Development Fund 20201208 0 10.11 10.11 10.11 10.11 0 9.8442
BLUE.US bluebird bio Inc 20201208 0 45.4075 45.4774 43.1786 44.378 2022863 28.7422 down up incorrect
BMRA.US Biomerica Inc 20201208 0 7.19 7.1999 6.6834 6.76 118170 6.76 down down correct
BMRC.US Bank of Marin Bancorp 20201208 0 36.27 37.44 36.27 37.33 12469 36.3718 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20201208 0 78.81 78.96 78.07 78.79 912982 78.79 down down correct
BMTC.US Bryn Mawr Bank Corporation 20201208 0 31.28 31.96 31.24 31.95 49341 31.0817 up up correct
BNFT.US Benefitfocus Inc 20201208 0 14.52 14.79 14.23 14.305 211623 14.305 down down correct
BNGO.US Bionano Genomics Inc 20201208 0 0.535 0.535 0.5114 0.5162 4244212 0.5162 down down correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20201208 0 0.18 0.182 0.1503 0.1748 19635 0.1748 down down correct
BNR.US Burning Rock Biotech Limited 20201208 0 25.5 26.16 25.375 25.8 92068 25.8 up down incorrect
BNSO.US Bonso Electronics International Inc 20201208 0 4.3223 4.4 4.1602 4.35 1173 4.35 up up correct
BNTC.US Benitec Biopharma Inc 20201208 0 2.68 2.86 2.65 2.76 246137 2.76 up up correct
BNTX.US BioNTech SE 20201208 0 127 129.9 126.5 128.11 4597500 128.11 up up correct
BOCH.US Bank of Commerce Holdings 20201208 0 9.54 10.13 9.535 10.09 48250 9.8972 up down incorrect
BOKF.US BOK Financial Corporation 20201208 0 69.82 70.96 69.82 70.33 157615 68.75 up up correct
BOMN.US Boston Omaha Corporation 20201208 0 23.55 23.763 22.96 23.19 108300 23.19 down up incorrect
BOOM.US DMC Global Inc 20201208 0 45.01 46.39 44.1069 46.06 81848 46.06 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20201208 0 2.6 2.7056 2.56 2.57 5419 2.57 down down correct
BOTJ.US Bank of the James Financial Group Inc 20201208 0 12.0099 12.0099 11.95 12 2731 10.7183 down down correct
BOXL.US Boxlight Corporation 20201208 0 1.56 1.68 1.52 1.66 4036800 1.66 up up correct
BPMC.US Blueprint Medicines Corporation 20201208 0 104.98 108.75 104.73 108.19 479912 108.19 up up correct
BPOP.US Popular Inc 20201208 0 50.67 52.12 50.67 51.68 348615 50.1176 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20201208 0 25.71 25.7724 25.58 25.58 5267 24.1087 down down correct
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20201208 0 26.3 26.33 26.2 26.32 1918 25.3459 up down incorrect
BPRN.US The Bank of Princeton 20201208 0 23.8 24.68 23.8 24.68 3370 24.1308 up down incorrect
BPTH.US Bio 20201208 0 3.48 3.7 3.4219 3.56 293817 3.56 up up correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20201208 0 14.78 15.06 14.72 15.01 884200 14.5751 up up correct
BPYPN.US Brookfield Property Partners L.P 20201208 0 22.66 22.85 22.66 22.81 8100 21.4629 up up correct
BPYPO.US Brookfield Property Partners L.P 20201208 0 24.09 24.19 24.02 24.09 19000 22.6153
BPYPP.US Brookfield Property Partners L.P 20201208 0 24.64 24.69 24.53 24.53 13900 23.0148 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20201208 0 1.13 1.16 1 1.04 1720313 1.04 down down correct
BRID.US Bridgford Foods Corporation 20201208 0 18.73 19.23 18.34 19.23 9200 19.23 up up correct
BRKL.US Brookline Bancorp Inc 20201208 0 11.78 12.06 11.73 12.05 211132 11.677 up up correct
BRKR.US Bruker Corporation 20201208 0 54.11 54.81 53.47 54.59 448519 54.4726 up up correct
BRKS.US Brooks Automation Inc 20201208 0 75.04 75.93 74.22 75.22 542803 74.9655 up up correct
BRLIR.US Brilliant Acquisition Corporation 20201208 0 0.3 0.3 0.3 0.3 6721 0.3
BRLIU.US Brilliant Acquisition Corporation 20201208 0 10.75 10.75 10.75 10.75 0 10.75
BRLIW.US Brilliant Acquisition Corporation 20201208 0 0.65 0.7 0.65 0.7 11751 0.7 up up correct
BROG.US Brooge Energy Limited 20201208 0 9.06 9.06 9.06 9.06 0 9.06
BRP.US BRP Group Inc 20201208 0 30.91 32.05 30.81 32.01 149200 32.01 up up correct
BRQS.US Borqs Technologies Inc 20201208 0 1.14 1.15 1.09 1.12 1706381 1.12 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20201208 0 0.0119 0.0122 0.0101 0.0105 82791525 42 down down correct
BRY.US Berry Corporation 20201208 0 3.77 3.94 3.75 3.89 349734 3.7791 up down incorrect
BSBK.US Bogota Financial Corp 20201208 0 8.92 9.1 8.85 9.05 7300 9.05 up up correct
BSET.US Bassett Furniture Industries Incorporated 20201208 0 18.83 18.95 18.27 18.95 85554 18.2757 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20201208 0 2.06 2.18 2.06 2.18 3100 2.18 up up correct
BSGM.US BioSig Technologies Inc 20201208 0 4.61 4.61 4.4 4.52 234200 4.52 down down correct
BSQR.US BSQUARE Corporation 20201208 0 1.36 1.4 1.33 1.37 79300 1.37 up up correct
BSRR.US Sierra Bancorp 20201208 0 23.47 24.13 23.34 23.93 29438 23.1067 up up correct
BSVN.US Bank7 Corp 20201208 0 11.92 12.12 11.6 11.8 10458 11.4393 down down correct
BSY.US Bentley Systems Incorporated 20201208 0 33.88 34.37 33.55 34.32 885132 34.2428 up up correct
BTAI.US BioXcel Therapeutics Inc 20201208 0 46.4 47.44 44.75 46.05 297800 46.05 down down correct
BTAQ.US Burgundy Technology Acquisition Corporation 20201208 0 9.95 9.95 9.85 9.93 434000 9.93 down down correct
BTAQU.US Burgundy Technology Acquisition Corporation 20201208 0 10.315 10.38 10.3 10.35 509700 10.35 up up correct
BTAQW.US Burgundy Technology Acquisition Corporation 20201208 0 0.92 0.94 0.895 0.91 31969 0.91 down down correct
BTB.US Bit Brother Limited 20201208 0 1.86 1.95 1.82 1.89 660300 1.89 up up correct
BTBT.US Bit Digital Inc 20201208 0 6.27 6.27 5.75 5.85 701289 5.85 down down correct
BTCS.US BTCS Inc. Common Stock 20201208 0 0.1215 0.137 0.1175 0.1182 88057 1.1825 down down correct
BTCY.US Biotricity Inc. Common Stock 20201208 0 0.759 0.759 0.7 0.748 95900 0.748 down down correct
BTRS.US BTRS Holdings Inc 20201208 0 15.13 15.34 14.71 15.15 668829 15.15 up up correct
BTRSW.US BTRS Holdings Inc 20201208 0 3.9 3.99 3.58 3.73 76664 3.73 down down correct
BTWN.US Bridgetown Holdings Limited 20201208 0 11.25 13 10.85 11.15 2191737 11.15 down up incorrect
BTWNU.US Bridgetown Holdings Limited 20201208 0 11.66 12.5 11.52 11.71 1198700 11.71 up up correct
BTWNW.US Bridgetown Holdings Limited 20201208 0 2.75 3.25 2.42 2.61 444238 2.61 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20201208 0 2.1 2.18 2.08 2.15 240228 4.3 up down incorrect
BUSE.US First Busey Corporation 20201208 0 21.14 21.5 21.14 21.33 131109 20.5437 up down incorrect
BVXV.US BiondVax Pharmaceuticals Ltd 20201208 0 4.17 4.3 3.71 4.04 1281500 4.04 down down correct
BWACU.US Better World Acquisition Corp 20201208 0 10.24 10.24 10.15 10.23 11500 10.23 down down correct
BWAY.US BrainsWay Ltd 20201208 0 6.41 6.43 6.204 6.22 11800 6.22 down up incorrect
BWB.US Bridgewater Bancshares Inc 20201208 0 12.17 12.51 12.17 12.5 70200 12.5 up up correct
BWEN.US Broadwind Inc 20201208 0 4.15 4.29 3.97 4.17 239800 4.17 up up correct
BWFG.US Bankwell Financial Group Inc 20201208 0 19.57 19.84 19.4 19.84 8175 19.3809 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20201208 0 29.49 29.99 28.745 29.5 36900 28.1111 up up correct
BXRX.US Baudax Bio Inc 20201208 0 1.15 1.15 1.06 1.13 10541530 1.13 down down correct
BYFC.US Broadway Financial Corporation 20201208 0 1.77 1.8 1.75 1.77 150206 1.77
BYND.US Beyond Meat Inc 20201208 0 136.61 141.67 136.34 140.72 3021199 140.72 up down incorrect
BYRN.US Byrna Technologies Inc 20201208 0 17.5 17.5 16.314 16.9 43021 16.9 down down correct
BYSI.US BeyondSpring Inc 20201208 0 10.49 10.6 10.11 10.58 561800 10.58 up up correct
BZUN.US Baozun Inc 20201208 0 36.89 37.4137 35.76 37.41 1079925 37.41 up down incorrect
CAAS.US China Automotive Systems Inc 20201208 0 7.43 7.62 7.2 7.31 753293 7.31 down up incorrect
CABA.US Cabaletta Bio Inc 20201208 0 15.56 16 15.15 15.66 88300 15.66 up up correct
CAC.US Camden National Corporation 20201208 0 36.12 36.56 35.975 36.54 33231 35.4054 up up correct
CACC.US Credit Acceptance Corporation 20201208 0 326.62 335.77 326.62 333.57 143247 333.57 up up correct
CADCX.US CADCX 20201208 0 24.86 24.86 24.86 24.86 0 23.6323
CADE.US PA 20201208 0 26.16 26.28 26.16 26.18 19004 24.8646 up down incorrect
CADEX.US CADEX 20201208 0 24.92 24.92 24.92 24.92 0 23.6929
CADFX.US CION Ares Diversified Credit Fund W 20201208 0 25.06 25.06 25.06 25.06 0 23.8362
CADSX.US CADSX 20201208 0 25 25 25 25 0 23.773
CADUX.US CADUX 20201208 0 25.02 25.02 25.02 25.02 0 23.7961
CADWX.US CADWX 20201208 0 24.92 24.92 24.92 24.92 0 23.6954
CAKE.US The Cheesecake Factory Incorporated 20201208 0 36.22 37.7 36.1686 37.44 792808 37.44 up up correct
CALA.US Calithera Biosciences Inc 20201208 0 4.65 4.85 4.52 4.83 521900 4.83 up up correct
CALB.US California BanCorp 20201208 0 16.406 16.7 16.32 16.7 9500 16.7 up up correct
CALM.US Cal 20201208 0 37.44 38.3102 37.3132 38.18 378311 38.1456 up up correct
CALT.US Calliditas Therapeutics AB (publ) 20201208 0 33.66 34.71 33.56 34.71 3600 34.71 up up correct
CAMP.US CalAmp Corp 20201208 0 9.79 10 9.56 9.94 268193 9.94 up up correct
CAMT.US Camtek Ltd 20201208 0 20.82 21.09 19.9 20.63 229900 20.63 down down correct
CAN.US Canaan Inc 20201208 0 3.7 3.97 3.6 3.86 3367400 3.86 up up correct
CAPR.US Capricor Therapeutics Inc 20201208 0 4.32 4.39 4.21 4.31 295409 4.31 down down correct
CAR.US Avis Budget Group Inc 20201208 0 38.13 39.22 37.54 37.65 1303229 37.65 down down correct
CARA.US Cara Therapeutics Inc 20201208 0 14.91 15 14.57 14.89 467012 14.89 down down correct
CARE.US Carter Bankshares Inc 20201208 0 9.78 10.29 9.78 10.15 40500 10.15 up up correct
CARG.US CarGurus Inc 20201208 0 24.05 24.25 23.76 24.17 904800 24.17 up up correct
CARV.US Carver Bancorp Inc 20201208 0 7 7.1 6.9 6.98 130108 6.98 down up incorrect
CASA.US Casa Systems Inc 20201208 0 6.95 7.61 6.95 7.5 688700 7.5 up up correct
CASH.US Meta Financial Group Inc 20201208 0 34.48 35 34.48 34.88 181540 34.6947 up down incorrect
CASI.US CASI Pharmaceuticals Inc 20201208 0 2.34 2.42 2.32 2.42 155400 2.42 up down incorrect
CASS.US Cass Information Systems Inc 20201208 0 42.32 43.33 42.21 43.24 19745 42.1774 up up correct
CASY.US Casey's General Stores Inc 20201208 0 185 187.1799 180.24 181.5 558306 180.2614 down down correct
CATB.US Catabasis Pharmaceuticals Inc 20201208 0 1.86 1.97 1.8224 1.95 2024530 11.7 up up correct
CATC.US Cambridge Bancorp 20201208 0 71.88 71.95 70.75 71.71 17093 69.7384 down down correct
CATY.US Cathay General Bancorp 20201208 0 29.61 30.27 29.61 30.1 467093 29.4029 up up correct
CBAN.US Colony Bankcorp Inc 20201208 0 14.5 14.86 14.5 14.86 3836 14.4929 up up correct
CBAT.US CBAK Energy Technology Inc 20201208 0 5.19 5.82 5.17 5.76 17877945 5.76 up up correct
CBAY.US CymaBay Therapeutics Inc 20201208 0 6.96 7.05 6.7 6.95 894498 6.95 down down correct
CBFV.US CB Financial Services Inc 20201208 0 21.42 21.95 21.0301 21.67 6712 20.7404 up up correct
CBIO.US Catalyst Biosciences Inc 20201208 0 6.14 6.275 6.03 6.115 110761 6.115 down down correct
CBLI.US Cleveland BioLabs Inc 20201208 0 2.9 2.98 2.75 2.84 308083 2.84 down down correct
CBNK.US Capital Bancorp Inc 20201208 0 12.23 12.6 12.16 12.55 89218 12.4995 up up correct
CBOE.US Cboe Global Markets Inc 20201208 0 92.91 93.33 91.36 91.36 646104 90.2849 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20201208 0 131.34 135 131.232 132.96 395097 130.7665 up up correct
CBSH.US Commerce Bancshares Inc 20201208 0 62.6094 63.999 62.6094 63.51 259207 59.6172 up up correct
CBTX.US CBTX Inc 20201208 0 23.26 23.75 23.26 23.64 29832 23.2259 up up correct
CCAC.US WT 20201208 0 1.96 1.9899 1.5 1.69 282160 1.69 down down correct
CCAP.US Crescent Capital BDC Inc 20201208 0 14.925 15.149 14.925 15.13 25800 13.7361 up up correct
CCB.US Coastal Financial Corporation 20201208 0 19.68 20.975 19.68 20.76 22200 20.76 up down incorrect
CCBG.US Capital City Bank Group Inc 20201208 0 24.78 25.94 24.78 25.9 27523 25.2827 up up correct
CCCC.US C4 Therapeutics Inc 20201208 0 33.52 34.28 32.545 33.58 308000 33.58 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20201208 0 28.46 28.7282 28.21 28.67 82277 26.4817 up up correct
CCEL.US Cryo 20201208 0 7.5 7.8 7.5 7.8 5700 7.8 up up correct
CCEP.US Coca 20201208 0 46.07 46.9 45.685 46.87 1338709 45.5031 up up correct
CCLFX.US CCLFX 20201208 0 10.51 10.51 10.51 10.51 0 9.642
CCLP.US CSI Compressco LP 20201208 0 1.16 1.2 1.12 1.19 82469 1.1662 up up correct
CCMP.US CMC Materials Inc 20201208 0 152.69 155.05 152.12 154.72 112667 152.408 up up correct
CCNC.US Code Chain New Continent Limited 20201208 0 1.71 1.7386 1.63 1.69 227663 1.69 down down correct
CCNE.US CNB Financial Corporation 20201208 0 20.77 21.3 20.67 21.06 42393 20.4857 up up correct
CCNEP.US CNB Financial Corporation 20201208 0 25.65 25.69 25.56 25.56 6800 23.9523 down down correct
CCOI.US Cogent Communications Holdings Inc 20201208 0 57.43 57.85 56.85 57.28 303057 54.7907 down down correct
CCRN.US Cross Country Healthcare Inc 20201208 0 8.83 9.16 8.83 9.14 332284 9.14 up up correct
CCXI.US ChemoCentryx Inc 20201208 0 56.97 59.56 56.405 59.12 383220 59.12 up down incorrect
CD.US Chindata Group Holdings Limited 20201208 0 17.55 18.78 17.4101 18.4 419549 18.4 up up correct
CDAK.US Codiak BioSciences Inc 20201208 0 19.91 20.953 15.75 15.88 524900 15.88 down up incorrect
CDEV.US Centennial Resource Development Inc 20201208 0 1.46 1.58 1.42 1.58 6636000 1.58 up up correct
CDK.US CDK Global Inc 20201208 0 49.2 50.35 49 50.25 1485156 49.5835 up up correct
CDLX.US Cardlytics Inc 20201208 0 118 131.405 118 128.03 658900 128.03 up up correct
CDMO.US Avid Bioservices Inc 20201208 0 10.68 11.24 10.65 11.05 775500 11.05 up up correct
CDNA.US CareDx Inc 20201208 0 67.55 68.17 66.79 68 528681 68 up up correct
CDNS.US Cadence Design Systems Inc 20201208 0 119.33 119.41 117.3 118.41 1400714 118.41 down down correct
CDTX.US Cidara Therapeutics Inc 20201208 0 2.3 2.326 2.09 2.17 454800 2.17 down up incorrect
CDW.US CDW Corporation 20201208 0 133.6 134.32 132.32 132.94 1203374 131.6809 down down correct
CDXC.US ChromaDex Corporation 20201208 0 5.07 5.18 4.96 5.04 450438 5.04 down down correct
CDXS.US Codexis Inc 20201208 0 17.97 18.32 17.81 18.04 420000 18.04 up up correct
CDZI.US Cadiz Inc 20201208 0 10.08 10.28 10.08 10.22 88690 10.22 up up correct
CECE.US CECO Environmental Corp 20201208 0 7.5 7.6862 7.41 7.56 98232 7.56 up down incorrect
CEDAX.US CEDAX 20201208 0 25.19 25.19 25.19 25.19 0 24.7789
CEDIX.US Destra International & Event 20201208 0 25.2 25.2 25.2 25.2 0 24.2932
CEDLX.US CEDLX 20201208 0 25.17 25.17 25.17 25.17 0 24.7899
CEDTX.US CEDTX 20201208 0 25.15 25.15 25.15 25.15 0 24.7953
CELC.US Celcuity Inc 20201208 0 11.34 11.75 11 11.67 6500 11.67 up up correct
CELH.US Celsius Holdings Inc 20201208 0 37.29 38.14 36.2 37.32 636073 37.32 up up correct
CELU.US Celularity Inc 20201208 0 10.44 10.51 10.31 10.48 110900 10.48 up up correct
CEMI.US Chembio Diagnostics Inc 20201208 0 6.25 6.71 6.15 6.66 1572900 6.66 up up correct
CENT.US Central Garden & Pet Company 20201208 0 38.44 38.77 38.23 38.63 53000 38.63 up up correct
CENTA.US Central Garden & Pet Company 20201208 0 35.66 35.94 35.41 35.85 132132 35.85 up up correct
CENX.US Century Aluminum Company 20201208 0 11.65 12.27 11.39 12.09 1276853 12.09 up up correct
CERC.US Cerecor Inc 20201208 0 2.58 2.69 2.58 2.67 274879 2.67 up down incorrect
CERE.US Cerevel Therapeutics Holdings Inc 20201208 0 17.13 17.39 15.85 16.06 299005 16.06 down down correct
CERN.US Cerner Corporation 20201208 0 72.15 74.19 72.15 74.15 1884089 73.0742 up up correct
CERS.US Cerus Corporation 20201208 0 7.31 7.57 7.22 7.41 2366366 7.41 up up correct
CETX.US Cemtrex Inc 20201208 0 1.4 1.42 1.3 1.35 2194187 1.35 down up incorrect
CETXW.US Cemtrex Inc. Series 1 Warrant 20201208 0 0.092 0.1092 0.085 0.0853 210219 0.0853 down down correct
CEVA.US CEVA Inc 20201208 0 41.12 42.17 40.87 40.96 126356 40.96 down up incorrect
CFB.US CrossFirst Bankshares Inc 20201208 0 9.92 10.06 9.87 9.88 128500 9.88 down down correct
CFBK.US CF Bankshares Inc 20201208 0 15.12 15.38 15.12 15.38 1858 15.2751 up up correct
CFFI.US C&F Financial Corporation 20201208 0 36.78 37.03 36.6 36.88 11149 35.3923 up up correct
CFFN.US Capitol Federal Financial Inc 20201208 0 12.17 12.42 12 12.4 445050 11.7006 up up correct
CFMS.US Conformis Inc 20201208 0 0.688 0.72 0.663 0.7 1147300 0.7 up up correct
CFRX.US ContraFect Corporation 20201208 0 5.49 5.615 5.32 5.46 145900 5.46 down down correct
CG.US The Carlyle Group Inc 20201208 0 29.3 29.825 29.3 29.78 1338431 29.1393 up up correct
CGBD.US TCG BDC Inc 20201208 0 11.41 11.53 11.21 11.25 222536 10.0216 down up incorrect
CGC.US Canopy Growth Corporation 20201208 0 27.92 28.85 27.915 28.82 3215800 28.82 up down incorrect
CGCCX.US Griffin Inst Access Credit Fund CL C 20201208 0 23.87 23.87 23.87 23.87 0 22.7752
CGEN.US Compugen Ltd 20201208 0 12.55 12.63 11.93 12.07 1725139 12.07 down down correct
CGNX.US Cognex Corporation 20201208 0 77 78.13 76.656 78.05 601934 75.7739 up up correct
CGO.US Calamos Global Total Return Fund 20201208 0 14.14 14.3 14.105 14.26 48221 13.1306 up up correct
CGRN.US Capstone Green Energy Corporation 20201208 0 7.79 7.98 7.59 7.88 164560 7.88 up up correct
CHCI.US Comstock Holding Companies Inc 20201208 0 3.11 3.25 3.07 3.16 71411 3.16 up up correct
CHCO.US City Holding Company 20201208 0 68.53 69.7 68.39 69.36 54522 67.2527 up up correct
CHDN.US Churchill Downs Incorporated 20201208 0 190.48 196.155 188.83 194.92 226460 194.3224 up up correct
CHEF.US The Chefs' Warehouse Inc 20201208 0 24.133 25.39 24.02 25.16 425208 25.16 up up correct
CHEK.US Check 20201208 0 0.37 0.3749 0.355 0.3564 1235296 0.3564 down up incorrect
CHI.US Calamos Convertible Opportunities and Income Fund 20201208 0 13.22 13.5 13.22 13.5 196110 12.4522 up up correct
CHKP.US Check Point Software Technologies Ltd 20201208 0 119.38 123.4 119.38 123.16 814846 123.16 up up correct
CHMG.US Chemung Financial Corporation 20201208 0 33.84 34.5 33.66 34.5 6183 33.3331 up up correct
CHNG.US Change Healthcare Inc 20201208 0 17.61 17.76 17.35 17.52 1365100 17.52 down down correct
CHNGU.US Change Healthcare Inc 20201208 0 62.42 62.6 62.375 62.53 2200 59.3394 up down incorrect
CHNR.US China Natural Resources Inc 20201208 0 1.56 1.6 1.4504 1.48 195433 1.48 down down correct
CHPM.US CHP Merger Corp 20201208 0 10.22 10.75 10.22 10.45 475500 10.45 up down incorrect
CHPMU.US CHP Merger Corp 20201208 0 10.45 10.45 10.45 10.45 0 10.45
CHPMW.US CHP Merger Corp 20201208 0 1.25 1.49 1.2433 1.41 11400 1.41 up up correct
CHRS.US Coherus BioSciences Inc 20201208 0 18.17 18.58 18.03 18.52 586258 18.52 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20201208 0 93.05 94.66 92.96 94.28 826573 91.7149 up up correct
CHSCL.US CHS Inc 20201208 0 28.98 29.35 28.98 29.34 20482 27.0741 up up correct
CHSCM.US CHS Inc 20201208 0 27.64 27.79 27.64 27.7155 30046 25.697 up up correct
CHSCN.US CHS Inc 20201208 0 27.82 28.106 27.7 28.0096 195682 25.8724 up up correct
CHSCO.US CHS Inc 20201208 0 28.89 28.89 28.8 28.8401 45758 26.4609 down down correct
CHSCP.US CHS Inc 20201208 0 30.1998 30.2 29.93 30.0023 29327 27.6375 down down correct
CHTR.US Charter Communications Inc 20201208 0 676.48 681.71 661.81 663.37 1020907 663.37 down down correct
CHUY.US Chuy's Holdings Inc 20201208 0 25.48 26.16 25.2577 25.62 118957 25.62 up up correct
CHW.US Calamos Global Dynamic Income Fund 20201208 0 9.53 9.71 9.5 9.71 125785 8.8876 up up correct
CHX.US ChampionX Corporation 20201208 0 13.15 13.89 13.15 13.8 1728600 13.8 up down incorrect
CHY.US Calamos Convertible and High Income Fund 20201208 0 14.04 14.28 14.03 14.28 188269 13.1688 up up correct
CIDM.US Cinedigm Corp 20201208 0 0.71 0.86 0.7 0.858 58612910 0.858 up up correct
CIGI.US Colliers International Group Inc 20201208 0 92.08 92.08 90.18 90.84 30533 90.7498 down down correct
CIH.US China Index Holdings Limited 20201208 0 2.06 2.08 2.05 2.07 97600 2.07 up up correct
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20201208 0 0.0072 0.0072 0.0072 0.0072 0 0.0072
CINF.US Cincinnati Financial Corporation 20201208 0 79.89 81.64 79.41 81.26 410019 78.9069 up up correct
CIVB.US Civista Bancshares Inc 20201208 0 17.795 17.795 17.11 17.36 120485 16.9662 down down correct
CIZN.US Citizens Holding Company 20201208 0 21.01 21.25 20.96 21.25 5931 19.9842 up up correct
CJJD.US China Jo 20201208 0 1.12 1.12 1.07 1.09 454346 1.09 down down correct
CKPT.US Checkpoint Therapeutics Inc 20201208 0 2.59 2.61 2.48 2.525 442500 2.525 down up incorrect
CLAR.US Clarus Corporation 20201208 0 14.42 14.62 14.29 14.405 277219 14.3405 down down correct
CLBK.US Columbia Financial Inc 20201208 0 14.76 15.09 14.76 15.07 195400 15.07 up up correct
CLBS.US Caladrius Biosciences Inc 20201208 0 1.6 1.65 1.57 1.6 168370 1.6
CLBT.US Cellebrite DI 20201208 0 10.57 10.57 10 10.01 124700 10.01 down down correct
CLDB.US Cortland Bancorp 20201208 0 16.6752 17.05 16.37 16.37 7172 16.0496 down up incorrect
CLDX.US Celldex Therapeutics Inc 20201208 0 18.56 18.86 17.82 18.3 592346 18.3 down down correct
CLEU.US China Liberal Education Holdings Limited 20201208 0 5.79 6.02 5.26 5.93 36100 5.93 up down incorrect
CLFD.US Clearfield Inc 20201208 0 25.92 26.54 25.38 25.6 118109 25.6 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20201208 0 8.663 8.76 8.574 8.6 3500 8.6 down down correct
CLIR.US ClearSign Technologies Corporation 20201208 0 2.7 2.85 2.63 2.82 222621 2.82 up down incorrect
CLLS.US Cellectis S.A 20201208 0 29.67 30.52 29.67 29.98 399971 29.98 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20201208 0 3.6 3.76 3.56 3.76 143610 3.76 up up correct
CLNE.US Clean Energy Fuels Corp 20201208 0 4.2 4.77 4.18 4.75 4299671 4.75 up up correct
CLNN.US Clene Inc 20201208 0 11.47 11.47 11.0028 11.11 8105 11.11 down down correct
CLOV.US Clover Health Investments Corp 20201208 0 11.45 11.5 11.045 11.18 19322398 11.18 down up incorrect
CLPS.US CLPS Incorporation 20201208 0 3.86 4.43 3.3 3.38 7410780 3.38 down down correct
CLPT.US ClearPoint Neuro Inc 20201208 0 9.51 10.49 9.47 10.07 94000 10.07 up up correct
CLRB.US Cellectar Biosciences Inc 20201208 0 2.34 2.35 2.06 2.14 2454868 2.14 down up incorrect
CLRO.US ClearOne Inc 20201208 0 2.22 2.29 2.22 2.24 70900 2.24 up down incorrect
CLSD.US Clearside Biomedical Inc 20201208 0 1.98 2.07 1.98 2 268000 2 up up correct
CLSK.US CleanSpark Inc 20201208 0 11.733 13.25 11.73 12.73 2591056 12.73 up up correct
CLSN.US Celsion Corporation 20201208 0 0.62 0.6879 0.6067 0.6255 1706845 0.6255 up up correct
CLVS.US Clovis Oncology Inc 20201208 0 5.09 5.166 4.9201 5.11 4008062 5.11 up down incorrect
CLWT.US Euro Tech Holdings Company Limited 20201208 0 1.908 1.95 1.848 1.9243 21113 1.8219 up up correct
CLXT.US Calyxt Inc 20201208 0 3.72 3.72 3.61 3.65 90400 3.65 down down correct
CMBM.US Cambium Networks Corporation 20201208 0 26.15 28.09 25.7 27.16 730100 27.16 up up correct
CMCO.US Columbus McKinnon Corporation 20201208 0 39.47 40.76 39.47 40.71 74352 40.505 up up correct
CMCSA.US Comcast Corporation 20201208 0 51.3 51.8 51.21 51.41 13352420 50.5011 up up correct
CMCT.US CIM Commercial Trust Corporation 20201208 0 11.91 12.25 11.82 12.15 55490 11.6544 up up correct
CMCTP.US CIM Commercial Trust Corporation 20201208 0 23.81 23.81 23.81 23.81 400 22.2457
CME.US CME Group Inc 20201208 0 182.11 184.29 179.465 183.38 1545759 174.4708 up up correct
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20201208 0 14.9 14.93 14.46 14.6 448200 14.6 down up incorrect
CMII.US CM Life Sciences II Inc 20201208 0 0.03 0.03 0.03 0.03 0 0.03
CMLS.US Cumulus Media Inc 20201208 0 9.46 10.41 9.4 10 119000 10 up up correct
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20201208 0 0.11 0.11 0.11 0.11 0 0.11
CMMB.US Chemomab Therapeutics Ltd 20201208 0 24.8 26.72 24.48 25.76 3758 25.76 up up correct
CMPI.US Checkmate Pharmaceuticals Inc 20201208 0 14.41 15.9 14.349 15.9 15700 15.9 up up correct
CMPR.US Cimpress plc 20201208 0 89.37 92.87 88.64 90.23 99640 90.23 up up correct
CMPS.US COMPASS Pathways plc 20201208 0 54.46 54.79 52.662 54.78 225844 54.78 up up correct
CMRX.US Chimerix Inc 20201208 0 4.5 5.21 4.345 5.1 2229071 5.1 up down incorrect
CMTL.US Comtech Telecommunications Corp 20201208 0 19.65 19.87 18.94 19.84 264462 19.4969 up up correct
CNBKA.US Century Bancorp Inc 20201208 0 76.42 78.13 75.91 76.6 8975 76.058 up up correct
CNCE.US Concert Pharmaceuticals Inc 20201208 0 10.92 11.205 10.64 11.01 109700 11.01 up up correct
CNDT.US Conduent Incorporated 20201208 0 4.61 5.31 4.61 5.285 5911900 5.285 up down incorrect
CNET.US ZW Data Action Technologies Inc 20201208 0 1.58 1.58 1.38 1.46 1096286 1.46 down down correct
CNFR.US Conifer Holdings Inc 20201208 0 2.36 2.36 2.32 2.32 2000 2.32 down down correct
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20201208 0 21.65 23.9399 21.65 23.9399 1477 21.9154 up up correct
CNNB.US Cincinnati Bancorp Inc 20201208 0 10.68 11.25 10.68 11.25 2500 11.25 up up correct
CNOB.US ConnectOne Bancorp Inc 20201208 0 19.45 19.96 19.245 19.81 120592 19.5082 up up correct
CNRLX.US CNRLX 20201208 0 11.58 11.58 11.58 11.58 0 11.58
CNROX.US CNROX 20201208 0 10.25 10.25 10.25 10.25 0 9.1906
CNSL.US Consolidated Communications Holdings Inc 20201208 0 5.36 5.53 5.16 5.51 503655 5.51 up up correct
CNSP.US CNS Pharmaceuticals Inc 20201208 0 2.36 2.5 2.36 2.45 71700 2.45 up up correct
CNTG.US Centogene N.V 20201208 0 11.31 11.46 11.01 11.21 28100 11.21 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20201208 0 228 234 228 234 4300 234 up down incorrect
CNTY.US Century Casinos Inc 20201208 0 6.72 6.93 6.34 6.8 473543 6.8 up up correct
CNXC.US Concentrix Corporation 20201208 0 114.98 114.98 103.78 104.37 471300 104.2284 down down correct
CNXN.US PC Connection Inc 20201208 0 45.77 46.14 45.3 45.39 55969 44.2016 down down correct
COCP.US Cocrystal Pharma Inc 20201208 0 1.7 1.7 1.61 1.63 2074669 1.63 down down correct
CODA.US Coda Octopus Group Inc 20201208 0 6.32 6.75 6.32 6.5688 61593 6.5688 up up correct
CODX.US Co 20201208 0 10.76 10.7925 10.31 10.36 1140858 10.36 down down correct
COFS.US ChoiceOne Financial Services Inc 20201208 0 29.9 30 29.8 30 3756 28.7327 up up correct
COGT.US Cogent Biosciences Inc 20201208 0 12.79 13 12.245 12.5 407723 12.5 down down correct
COHR.US Coherent Inc 20201208 0 137 140.41 136.1841 136.75 128347 136.75 down down correct
COHU.US Cohu Inc 20201208 0 37.82 38.5 37.18 37.95 320432 37.95 up up correct
COKE.US Coca 20201208 0 256.67 258.995 255 257.45 38424 256.675 up up correct
COLB.US Columbia Banking System Inc 20201208 0 34.32 35.24 34.32 34.625 353312 33.6642 up up correct
COLL.US Collegium Pharmaceutical Inc 20201208 0 19.24 19.65 18.7 19.31 183572 19.31 up up correct
COLM.US Columbia Sportswear Company 20201208 0 86.43 88.2 85.85 87.87 415423 86.9957 up up correct
COMM.US CommScope Holding Company Inc 20201208 0 13.16 13.36 12.86 12.92 2251217 12.8222 down down correct
COMS.US COMSovereign Holding Corp 20201208 0 2.07 2.08 2.05 2.05 5834 6.15 down up incorrect
CONE.US CyrusOne Inc 20201208 0 68.4 68.83 67.42 68.74 994044 66.8193 up up correct
CONN.US Conn's Inc 20201208 0 12.42 12.64 11.2 11.62 2167848 11.62 down down correct
CONXU.US CONX Corp 20201208 0 10.15 10.2 10.14 10.15 62800 10.15
COOP.US Mr. Cooper Group Inc 20201208 0 26.89 27.43 26.66 27.38 760400 27.38 up up correct
CORE.US Core 20201208 0 30.69 31.17 30.36 31.07 143877 30.7874 up up correct
CORT.US Corcept Therapeutics Incorporated 20201208 0 23.72 24.64 23.64 24.32 963426 24.32 up down incorrect
COST.US Costco Wholesale Corporation 20201208 0 373.95 379.524 370.75 377.6 2685523 374.7405 up up correct
COUP.US Coupa Software Incorporated 20201208 0 337.5752 337.95 300.61 314.49 4286115 314.49 down down correct
COWN.US Cowen Inc 20201208 0 24.79 25 24.51 24.84 246093 24.5838 up up correct
COWNL.US Cowen Group Inc 20201208 0 27.34 27.34 27.28 27.33 2868 25.4419 down down correct
CPHC.US Canterbury Park Holding Corporation 20201208 0 12.5 12.5 12.14 12.16 1900 12.16 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20201208 0 3 3.05 3 3.02 26900 3.02 up down incorrect
CPLP.US Capital Product Partners L.P 20201208 0 7.78 8.03 7.76 7.77 46462 7.5068 down down correct
CPRDX.US CPRDX 20201208 0 10.17 10.17 10.17 10.17 0 9.6788
CPREX.US CPREX 20201208 0 10.17 10.17 10.17 10.17 0 9.6598
CPRSX.US CPRSX 20201208 0 10.18 10.18 10.18 10.18 0 9.7515
CPRT.US Copart Inc 20201208 0 114.03 116.18 113.5 115.56 1108003 115.56 up up correct
CPRTX.US CPRTX 20201208 0 10.16 10.16 10.16 10.16 0 9.7271
CPRX.US Catalyst Pharmaceuticals Inc 20201208 0 3.46 3.55 3.375 3.55 1553540 3.55 up up correct
CPSH.US CPS Technologies Corporation 20201208 0 2.6 2.6057 2.4 2.42 283884 2.42 down down correct
CPSI.US Computer Programs and Systems Inc 20201208 0 27.87 28.49 27.59 28.39 186400 28.39 up down incorrect
CPSS.US Consumer Portfolio Services Inc 20201208 0 4.02 4.13 3.99 4.05 86700 4.05 up up correct
CPTAG.US Capitala Finance Corp 20201208 0 23.55 24.12 23.55 23.89 9965 22.5698 up down incorrect
CPTAL.US Capitala Finance Corp 20201208 0 23.66 23.8146 23.66 23.66 3045 22.2933
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20201208 0 17.8 18 17.8 17.86 56900 16.3596 up up correct
CRAI.US CRA International Inc 20201208 0 49.13 51.29 49.13 51.27 30055 50.6183 up down incorrect
CRBP.US Corbus Pharmaceuticals Holdings Inc 20201208 0 1.373 1.39 1.31 1.385 3532200 1.385 up up correct
CRDF.US Cardiff Oncology Inc 20201208 0 20.31 21.49 20.1629 20.66 820590 20.66 up up correct
CRDFX.US CRDFX 20201208 0 23.87 23.87 23.87 23.87 0 22.7764
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20201208 0 23.87 23.87 23.87 23.87 0 22.4039
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20201208 0 2.45 2.47 2.37 2.38 58282 2.38 down down correct
CRDLX.US CRDLX 20201208 0 23.86 23.86 23.86 23.86 0 22.7669
CRDTX.US Griffin Inst Access Credit Fund CL A 20201208 0 23.87 23.87 23.87 23.87 0 22.776
CREDX.US CREDX 20201208 0 10.42 10.42 10.42 10.42 0 9.9628
CREG.US China Recycling Energy Corporation 20201208 0 4.22 4.29 3.93 3.93 225905 3.93 down up incorrect
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20201208 0 4.14 4.3 4.14 4.29 177483 4.29 up up correct
CREX.US Creative Realities Inc 20201208 0 1.1 1.14 1.07 1.12 227438 1.12 up up correct
CREXW.US Creative Realities Inc. WT EXP 110922 20201208 0 0.1399 0.2 0.11 0.11 19836 0.11 down down correct
CRIS.US Curis Inc 20201208 0 5.47 7.9 5.2 6.55 326059000 6.55 up down incorrect
CRMD.US CorMedix Inc 20201208 0 8.3 8.54 8.2148 8.5 229641 8.5 up up correct
CRMT.US America's Car 20201208 0 108.25 110.93 107.25 110.7 35200 110.7 up up correct
CRNC.US Cerence Inc 20201208 0 86.57 90 85.485 87.81 472000 87.81 up up correct
CRNT.US Ceragon Networks Ltd 20201208 0 3.16 3.17 2.87 2.9 1310400 2.9 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20201208 0 13.66 14.23 13.191 13.84 152900 13.84 up up correct
CRON.US Cronos Group Inc 20201208 0 8.34 8.69 8.295 8.64 3088400 8.64 up up correct
CROX.US Crocs Inc 20201208 0 63.259 65.41 63.25 65.32 808080 65.32 up down incorrect
CRSP.US CRISPR Therapeutics AG 20201208 0 149.99 151.6 140.51 146.47 1876000 146.47 down down correct
CRSR.US Corsair Gaming Inc 20201208 0 37.77 39.28 36.5 37.1 2487100 37.1 down down correct
CRTD.US Creatd Inc 20201208 0 3.31 3.73 3.31 3.5 61462 3.5 up up correct
CRTDW.US Creatd Inc 20201208 0 1.26 1.26 1.09 1.1 2250 1.1 down down correct
CRTO.US Criteo S.A 20201208 0 18.9 19.16 18.44 18.86 216391 18.86 down down correct
CRTX.US Cortexyme Inc 20201208 0 40.11 41.02 39.58 40.33 157300 40.33 up up correct
CRUS.US Cirrus Logic Inc 20201208 0 82.7 84.02 82.3 82.97 557468 82.97 up up correct
CRVL.US CorVel Corporation 20201208 0 93 95.28 92.88 95.28 37900 95.28 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20201208 0 4.1 4.1 3.91 4.01 182400 4.01 down up incorrect
CRWD.US CrowdStrike Holdings Inc 20201208 0 171.29 178.88 170.8 177.48 4596063 177.48 up down incorrect
CRWS.US Crown Crafts Inc 20201208 0 8.02 8.19 8.02 8.04 43273 7.119 up up correct
CSBR.US Champions Oncology Inc 20201208 0 11.21 11.99 10.98 11.96 35947 11.96 up down incorrect
CSCO.US Cisco Systems Inc 20201208 0 44.206 44.525 43.93 44.37 13348460 43.1085 up down incorrect
CSCW.US Color Star Technology Co. Ltd 20201208 0 0.5674 0.5799 0.552 0.564 1432607 0.564 down up incorrect
CSGP.US CoStar Group Inc 20201208 0 882.02 894.7699 870.05 872.54 140732 87.254 down down correct
CSGS.US CSG Systems International Inc 20201208 0 43.92 44.21 43.61 44.01 134557 43.0987 up up correct
CSII.US Cardiovascular Systems Inc 20201208 0 36.75 37.9 35.98 36.88 320580 36.88 up down incorrect
CSIQ.US Canadian Solar Inc 20201208 0 39.65 40.61 39.41 39.96 1525592 39.96 up up correct
CSPI.US CSP Inc 20201208 0 7.57 7.95 7.52 7.94 6000 7.94 up up correct
CSQ.US Calamos Strategic Total Return Fund 20201208 0 15.67 15.7 15.53 15.53 298888 14.4429 down down correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20201208 0 15.88 16.395 15.54 15.84 41100 15.84 down down correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20201208 0 25.2 25.35 25.18 25.2 4300 22.462
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20201208 0 23.05 23.09 22.9994 22.9994 4072 21.0221 down down correct
CSTE.US Caesarstone Ltd 20201208 0 11.81 12.04 11.62 11.9 67277 11.6488 up up correct
CSTL.US Castle Biosciences Inc 20201208 0 56.04 57.06 54.31 55.54 392300 55.54 down down correct
CSTR.US Capstar Financial Holdings Inc 20201208 0 12.655 13.15 12.655 13.12 39789 12.9664 up up correct
CSWC.US Capital Southwest Corporation 20201208 0 17.35 17.5975 17.21 17.28 105339 15.1763 down up incorrect
CSWI.US CSW Industrials Inc 20201208 0 104.74 107.985 104.495 107.19 57164 106.6898 up up correct
CSX.US CSX Corporation 20201208 0 91.15 92.09 90.98 91.5 3707121 30.1599 up up correct
CTAS.US Cintas Corporation 20201208 0 353.14 360.59 351.03 359.76 359508 356.5491 up up correct
CTBI.US Community Trust Bancorp Inc 20201208 0 35.86 36 35.39 35.82 57463 34.1863 down up incorrect
CTG.US Computer Task Group Incorporated 20201208 0 6.87 6.99 6.51 6.59 64022 6.59 down down correct
CTHR.US Charles & Colvard Ltd 20201208 0 1.2 1.25 1.19 1.24 168500 1.24 up up correct
CTIB.US Yunhong CTI Ltd 20201208 0 2.02 2.087 2 2.04 186470 2.04 up up correct
CTIC.US CTI BioPharma Corp 20201208 0 3.41 3.42 3.19 3.23 566689 3.23 down down correct
CTLP.US Cantaloupe Inc 20201208 0 9.81 10.51 9.81 10.5 357523 10.5 up up correct
CTMX.US CytomX Therapeutics Inc 20201208 0 7.27 7.48 7.16 7.42 338700 7.42 up up correct
CTRE.US CareTrust REIT Inc 20201208 0 20.73 21.07 20.61 20.855 570058 19.9008 up down incorrect
CTRM.US Castor Maritime Inc 20201208 0 0.1763 0.18 0.17 0.1713 916756 1.713 down down correct
CTRN.US Citi Trends Inc 20201208 0 38.72 41.87 38.72 41.73 563954 41.73 up down incorrect
CTSH.US Cognizant Technology Solutions Corporation 20201208 0 79.26 80.59 78.74 79.87 2979505 78.8661 up up correct
CTSO.US Cytosorbents Corporation 20201208 0 8.1 8.25 7.93 8.225 245173 8.225 up up correct
CTXR.US Citius Pharmaceuticals Inc 20201208 0 1.14 1.25 1.11 1.16 3058800 1.16 up up correct
CTXRW.US Citius Pharmaceuticals Inc. Warrant 20201208 0 0.3295 0.37 0.2385 0.32 31301 0.32 down down correct
CTXS.US Citrix Systems Inc 20201208 0 129.76 131.88 129.33 130.88 1285673 129.0466 up up correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20201208 0 5.1183 5.2114 5.0655 5.1907 19066 4.243 up up correct
CUE.US Cue Biopharma Inc 20201208 0 13.39 13.565 13.02 13.36 218100 13.36 down down correct
CUEN.US Cuentas Inc 20201208 0 3.495 3.5 3.41 3.5 9609 8.75 up up correct
CURI.US CuriosityStream Inc 20201208 0 8.72 9.27 8.72 8.9 175700 8.9 up up correct
CURIW.US CuriosityStream Inc 20201208 0 1 1.08 0.98 1.0362 27758 1.0362 up up correct
CUTR.US Cutera Inc 20201208 0 22.68 23.96 22.11 22.52 180445 22.52 down up incorrect
CVAC.US CureVac N.V 20201208 0 119.4 131.9 118.74 130.05 1212400 130.05 up down incorrect
CVBF.US CVB Financial Corp 20201208 0 19.5 19.8 19.5 19.76 222376 19.0849 up up correct
CVCO.US Cavco Industries Inc 20201208 0 186.48 187.33 181.3 183.59 30100 183.59 down down correct
CVCY.US Central Valley Community Bancorp 20201208 0 15.66 16.02 15.51 15.91 10878 15.5345 up down incorrect
CVET.US Covetrus Inc 20201208 0 27.78 29.17 27.48 28.97 701800 28.97 up up correct
CVGI.US Commercial Vehicle Group Inc 20201208 0 8.31 8.8 8.25 8.49 395985 8.49 up up correct
CVGW.US Calavo Growers Inc 20201208 0 70.66 74.15 70.66 73.58 62448 71.5634 up up correct
CVLG.US Covenant Logistics Group Inc 20201208 0 17.14 17.89 17.14 17.45 83600 17.45 up up correct
CVLT.US Commvault Systems Inc 20201208 0 49.38 50.16 49.09 50.03 328991 50.03 up up correct
CVLY.US Codorus Valley Bancorp Inc 20201208 0 16.5 17 16.5 16.93 27788 16.471 up down incorrect
CVV.US CVD Equipment Corporation 20201208 0 4.45 4.51 4.3 4.46 65900 4.46 up down incorrect
CWBC.US Community West Bancshares 20201208 0 8.9536 9.05 8.9 8.9 1748 8.6997 down down correct
CWBR.US CohBar Inc 20201208 0 1.16 1.31 1.14 1.29 485500 1.29 up up correct
CWCO.US Consolidated Water Co. Ltd 20201208 0 11.37 11.75 11.26 11.71 138479 11.3881 up up correct
CWST.US Casella Waste Systems Inc 20201208 0 59.1 59.885 58.86 59.4 232608 59.4 up down incorrect
CXDC.US China XD Plastics Company Limited 20201208 0 1.18 1.19 1.137 1.16 122121 1.16 down down correct
CXDO.US Crexendo Inc 20201208 0 7.43 7.46 7.22 7.27 16400 7.27 down down correct
CYAD.US Celyad Oncology SA 20201208 0 8.148 8.2 7.94 8.08 11600 8.08 down down correct
CYAN.US Cyanotech Corporation 20201208 0 3.03 3.1 3.02 3.08 10800 3.08 up down incorrect
CYBE.US CyberOptics Corporation 20201208 0 27.62 28.37 27.62 28.28 47547 28.28 up up correct
CYBR.US CyberArk Software Ltd 20201208 0 111.73 113.84 111 113.34 379084 113.34 up up correct
CYCC.US Cyclacel Pharmaceuticals Inc 20201208 0 4.25 4.45 4.17 4.43 260732 4.43 up up correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20201208 0 6.5 6.5 6.5 6.5 318 6.0749
CYCN.US Cyclerion Therapeutics Inc 20201208 0 3.08 3.21 3.07 3.11 263500 3.11 up up correct
CYRN.US Cyren Ltd 20201208 0 1 1.09 0.99 1.09 113100 1.09 up up correct
CYRX.US Cryoport Inc 20201208 0 51.3 51.72 50.2 51.37 552545 51.37 up up correct
CYTH.US Cyclo Therapeutics Inc 20201208 0 0.066 0.099 0.0631 0.086 3568 8.6 up up correct
CYTK.US Cytokinetics Incorporated 20201208 0 16.55 16.66 16.05 16.66 1011987 16.66 up down incorrect
CYTO.US Auris Medical Holding Ltd 20201208 0 2.7 3.49 2.6609 3.05 5902649 3.05 up up correct
CYXT.US Cyxtera Technologies Inc 20201208 0 10.1 10.81 10.064 10.09 51593 10.09 down down correct
CYXTW.US Cyxtera Technologies Equity Warrant 20201208 0 1.8 1.82 1.7 1.7135 9337 1.7135 down down correct
CZNC.US Citizens & Northern Corporation 20201208 0 19.05 19.79 18.91 19.74 19345 18.8342 up down incorrect
CZR.US Caesars Entertainment Inc 20201208 0 74.03 76.42 74.03 75.27 3928200 75.27 up up correct
CZWI.US Citizens Community Bancorp Inc 20201208 0 10.11 10.12 9.91 10.01 17684 9.802 down up incorrect
DADA.US Dada Nexus Limited 20201208 0 42 44.02 39.22 39.91 5956100 39.91 down down correct
DAKT.US Daktronics Inc 20201208 0 4.51 4.68 4.51 4.64 170694 4.64 up down incorrect
DALN.US DallasNews Corporation Series A Common Stock 20201208 0 1.51 1.531 1.49 1.4975 12441 5.6064 down up incorrect
DARE.US Daré Bioscience Inc 20201208 0 1.35 1.38 1.27 1.31 2281142 1.31 down up incorrect
DBDR.US Roman DBDR Tech Acquisition Corp 20201208 0 10.007 10.1 10.004 10.1 180100 10.1 up up correct
DBDRU.US Roman DBDR Tech Acquisition Corp 20201208 0 10.452 10.75 10.3 10.75 14000 10.75 up up correct
DBDRW.US Roman DBDR Tech Acquisition Corp 20201208 0 0.85 0.875 0.85 0.875 155449 0.875 up up correct
DBVT.US DBV Technologies S.A 20201208 0 2.82 2.935 2.82 2.9 782312 2.9 up up correct
DBX.US Dropbox Inc 20201208 0 20.42 21.6 20.42 21.59 10420400 21.59 up up correct
DCBO.US Docebo Inc 20201208 0 50.24 52.04 49.37 49.41 84000 49.41 down down correct
DCOM.US Dime Community Bancshares Inc 20201208 0 15.78 16.15 15.7 15.74 102243 15.2645 down down correct
DCOMP.US Dime Community Bancshares Inc 20201208 0 24.9 25 24.83 24.85 15000 23.5542 down down correct
DCPH.US Deciphera Pharmaceuticals Inc 20201208 0 55.75 57.98 54.58 57.92 512400 57.92 up up correct
DCT.US Duck Creek Technologies Inc 20201208 0 38.7 40 38.4 39.58 468809 39.58 up down incorrect
DCTH.US Delcath Systems Inc 20201208 0 15.3 16.64 14.72 16.39 213852 16.39 up up correct
DDOG.US Datadog Inc 20201208 0 99.39 100.18 96.23 99.85 2346200 99.85 up up correct
DENN.US Denny's Corporation 20201208 0 12.65 13.055 12.5021 12.97 1138141 12.97 up up correct
DFFN.US Diffusion Pharmaceuticals Inc 20201208 0 0.77 0.77 0.7437 0.7601 911390 0.7601 down down correct
DFPH.US DFP Healthcare Acquisitions Corp 20201208 0 10.45 10.45 10.3 10.38 17500 10.38 down down correct
DFPHU.US DFP Healthcare Acquisitions Corp 20201208 0 10.55 10.55 10.55 10.55 106 10.55
DFPHW.US DFP Healthcare Acquisitions Corp 20201208 0 1.83 1.83 1.8015 1.8015 4325 1.8015 down down correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20201208 0 0.375 0.43 0.37 0.415 161525 0.415 up up correct
DGICA.US Donegal Group Inc 20201208 0 14.12 14.27 14.01 14.16 54937 13.5647 up up correct
DGICB.US Donegal Group Inc 20201208 0 13.0751 13.0751 13.0751 13.0751 253 12.6962
DGII.US Digi International Inc 20201208 0 17.23 17.59 17.07 17.44 127755 17.44 up down incorrect
DGLY.US Digital Ally Inc 20201208 0 2.42 2.89 2.37 2.61 8286858 2.61 up up correct
DGNS.US Dragoneer Growth Opportunities Corp. II 20201208 0 11.3 11.6 11.19 11.2 28400 11.2 down down correct
DHC.US Diversified Healthcare Trust 20201208 0 4.56 4.7 4.55 4.65 1590612 4.6171 up up correct
DHCNI.US DHCNI 20201208 0 24 24.1 23.69 23.74 59200 22.3746 down down correct
DHCNL.US Diversified Healthcare Trust 20201208 0 24.35 24.49 24.28 24.4 46611 24.4 up up correct
DHIL.US Diamond Hill Investment Group Inc 20201208 0 149.5 150.4015 147.3545 149.4 19600 146.8663 down down correct
DIOD.US Diodes Incorporated 20201208 0 71.06 71.85 70.67 71.61 311264 71.61 up up correct
DISCA.US Discovery Inc 20201208 0 28.47 28.845 27.82 28.09 11304800 28.09 down down correct
DISCB.US Discovery Inc 20201208 0 31.64 31.64 31.1848 31.5 3050 31.5 down down correct
DISCK.US Discovery Inc 20201208 0 25.13 25.56 24.665 24.83 2417907 24.83 down down correct
DISH.US DISH Network Corporation 20201208 0 36.3 36.67 35.895 36.35 2376092 36.35 up up correct
DJCO.US Daily Journal Corporation 20201208 0 275.85 275.85 275.85 275.85 1300 275.85
DKNG.US DraftKings Inc 20201208 0 47.49 50.905 45.71 50.85 28733500 50.85 up up correct
DLHC.US DLH Holdings Corp 20201208 0 10.12 10.48 9.59 9.61 67300 9.61 down up incorrect
DLPN.US Dolphin Entertainment Inc 20201208 0 3.97 4.02 3.62 3.81 169500 3.81 down up incorrect
DLTH.US Duluth Holdings Inc 20201208 0 11.55 11.85 11.25 11.66 367200 11.66 up up correct
DLTR.US Dollar Tree Inc 20201208 0 111.26 111.89 109.01 109.46 1973485 109.46 down up incorrect
DMAC.US DiaMedica Therapeutics Inc 20201208 0 5.83 6.5 5.77 6.35 314708 6.35 up up correct
DMLP.US Dorchester Minerals L.P 20201208 0 11.38 11.6091 11.29 11.3 61960 10.3039 down down correct
DMRC.US Digimarc Corporation 20201208 0 51.14 56.14 51.14 55.88 195795 55.88 up up correct
DMTK.US DermTech Inc 20201208 0 11.86 12.13 11.5 11.82 192400 11.82 down up incorrect
DNLI.US Denali Therapeutics Inc 20201208 0 72.48 77.275 71.3 76.97 485500 76.97 up up correct
DOCU.US DocuSign Inc 20201208 0 235.22 237.5 228.664 234.82 4608700 234.82 down up incorrect
DOGZ.US Dogness (International) Corporation 20201208 0 1.99 2.04 1.92 1.94 53800 1.94 down down correct
DOMO.US Domo Inc 20201208 0 45.27 46 44.08 44.57 652600 44.57 down down correct
DOOO.US BRP Inc 20201208 0 62.15 63.55 62.13 63.14 42262 62.8288 up up correct
DORM.US Dorman Products Inc 20201208 0 96.05 97.64 95.74 97.04 152787 97.04 up up correct
DOX.US Amdocs Limited 20201208 0 66.51 67.58 66.51 67.3 619039 66.0686 up up correct
DOYU.US DouYu International Holdings Limited 20201208 0 12.16 12.27 11.77 12.27 3090300 12.27 up up correct
DPRO.US Draganfly Inc. Common Shares 20201208 0 1.775 1.7865 1.7 1.7455 26845 1.7455 down up incorrect
DRIO.US DarioHealth Corp 20201208 0 11.59 11.875 11.51 11.51 52800 11.51 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20201208 0 50 50 50 50 0 50
DRNA.US Dicerna Pharmaceuticals Inc 20201208 0 24.53 25.23 24.04 25.06 705512 25.06 up up correct
DRRX.US DURECT Corporation 20201208 0 1.94 2.03 1.92 2.02 1028500 2.02 up down incorrect
DRTT.US DIRTT Environmental Solutions Ltd 20201208 0 2.21 2.21 1.96 1.96 375400 1.96 down up incorrect
DSAC.US Duddell Street Acquisition Corp 20201208 0 10.5059 10.5059 9.69 9.71 17434 9.71 down down correct
DSACU.US Duddell Street Acquisition Corp 20201208 0 10.05 10.11 10.013 10.11 91300 10.11 up up correct
DSACW.US Duddell Street Acquisition Corp 20201208 0 0.99 1.21 0.99 1.2 35835 1.2 up up correct
DSGX.US The Descartes Systems Group Inc 20201208 0 56.45 57.31 56.45 57.22 103107 57.22 up up correct
DSKE.US Daseke Inc 20201208 0 6.86 7 6.85 6.96 296200 6.96 up up correct
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20201208 0 0.2801 0.3198 0.24 0.2525 174827 0.2525 down down correct
DSPG.US DSP Group Inc 20201208 0 17.25 17.47 17.18 17.31 81890 17.31 up down incorrect
DSWL.US Deswell Industries Inc 20201208 0 2.86 2.86 2.8 2.839 7502 2.719 down down correct
DTEA.US DAVIDsTEA Inc 20201208 0 1.88 1.91 1.78 1.86 183500 1.86 down down correct
DTIL.US Precision BioSciences Inc 20201208 0 7.5 7.69 7.26 7.57 1711200 7.57 up up correct
DTSS.US Datasea Inc 20201208 0 2.18 2.24 2.15 2.2 51495 2.2 up up correct
DTST.US Data Storage Corporation 20201208 0 0.1445 0.1445 0.134 0.1445 14061 0.1445
DUO.US Fangdd Network Group Ltd 20201208 0 9.5 9.75 9.18 9.19 341273 9.19 down down correct
DUOT.US Duos Technologies Group Inc 20201208 0 4.41 4.41 4.345 4.345 12669 4.345 down up incorrect
DVAX.US Dynavax Technologies Corporation 20201208 0 4.76 4.885 4.65 4.88 2178093 4.88 up up correct
DVCR.US Diversicare Healthcare Services Inc 20201208 0 3.55 3.55 3.55 3.55 200 3.55
DWSN.US Dawson Geophysical Company 20201208 0 2.17 2.17 2.05 2.1 143100 2.1 down down correct
DXCM.US DexCom Inc 20201208 0 338.45 348.28 333.33 348.16 878942 348.16 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20201208 0 0.345 0.35 0.3175 0.3399 4230302 0.3399 down down correct
DXPE.US DXP Enterprises Inc 20201208 0 22.07 23.57 22.07 23.12 38500 23.12 up down incorrect
DXYN.US The Dixie Group Inc 20201208 0 2.46 2.75 2.46 2.73 217400 2.73 up up correct
DYAI.US Dyadic International Inc 20201208 0 6.17 6.34 6.075 6.23 164418 6.23 up down incorrect
DYN.US Dyne Therapeutics Inc 20201208 0 20.64 21.32 20.64 20.82 92456 20.82 up down incorrect
DYNT.US Dynatronics Corporation 20201208 0 0.8 0.83 0.75 0.81 563800 0.81 up up correct
DZSI.US DZS Inc 20201208 0 14.88 15 14.51 14.8 77700 14.8 down down correct
EA.US Electronic Arts Inc 20201208 0 130.43 132.54 129.7199 132.15 2835775 131.4965 up up correct
EAR.US Eargo Inc 20201208 0 47.74 49.99 47.43 48.65 240600 48.65 up up correct
EAST.US Eastside Distilling Inc 20201208 0 1.46 1.53 1.42 1.45 53500 1.45 down up incorrect
EBAY.US eBay Inc 20201208 0 49.91 50.23 49.28 49.89 7091510 49.3407 down down correct
EBAYL.US eBay Inc. NT 56 20201208 0 25.95 26.01 25.933 26 36480 25.6262 up down incorrect
EBC.US Eastern Bankshares Inc 20201208 0 15.54 15.75 15.5 15.66 1436000 15.424 up up correct
EBIX.US Ebix Inc 20201208 0 33.96 35.5 33.95 35.42 240486 35.0422 up up correct
EBMT.US Eagle Bancorp Montana Inc 20201208 0 22 22.38 21.95 22.38 16200 21.9349 up up correct
EBON.US Ebang International Holdings Inc 20201208 0 4.22 4.34 4.04 4.17 1037900 4.17 down down correct
EBSB.US Meridian Bancorp Inc 20201208 0 14.4 14.64 14.39 14.49 89533 14.1951 up up correct
EBTC.US Enterprise Bancorp Inc 20201208 0 26.86 27.2 26.58 27.18 6208 26.5914 up up correct
ECHO.US Echo Global Logistics Inc 20201208 0 28.95 29.4872 28.84 29.24 82657 29.24 up up correct
ECOL.US US Ecology Inc 20201208 0 34.43 35.39 34.38 34.9 94484 34.9 up down incorrect
ECOLW.US US Ecology Inc 20201208 0 6.09 6.09 6.09 6.09 518 6.09
ECOR.US electroCore Inc 20201208 0 1.6 1.72 1.52 1.7 3093929 1.7 up up correct
ECPG.US Encore Capital Group Inc 20201208 0 37.8 38.61 37.8 38.56 327715 38.56 up up correct
EDAP.US EDAP TMS S.A 20201208 0 4.27 4.33 4.2 4.245 60409 4.245 down down correct
EDIT.US Editas Medicine Inc 20201208 0 40.36 43.65 38.72 43.18 3101600 43.18 up up correct
EDRY.US EuroDry Ltd 20201208 0 5.44 5.79 5.44 5.51 262700 5.51 up up correct
EDSA.US Edesa Biotech Inc 20201208 0 4.72 4.8 4.5 4.63 105900 4.63 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20201208 0 3.08 3.33 2.92 2.96 114600 2.96 down down correct
EDUC.US Educational Development Corporation 20201208 0 16.5 16.84 15.84 16.06 72061 15.5171 down down correct
EEFT.US Euronet Worldwide Inc 20201208 0 133.74 135.73 132.86 133.22 491464 133.22 down down correct
EFOI.US Energy Focus Inc 20201208 0 4.5 4.8669 4.4685 4.73 126081 4.73 up up correct
EFSC.US Enterprise Financial Services Corp 20201208 0 34.47 35.2 34.47 35.13 179526 34.3985 up up correct
EGAN.US eGain Corporation 20201208 0 11.62 11.69 11.295 11.55 468978 11.55 down up incorrect
EGBN.US Eagle Bancorp Inc 20201208 0 39.13 39.89 39.13 39.71 97515 38.8171 up up correct
EGLE.US Eagle Bulk Shipping Inc 20201208 0 19.2 19.7 19.07 19.44 44983 18.4673 up up correct
EGLX.US Enthusiast Gaming Holdings Inc 20201208 0 2.4662 2.6638 2.46 2.6 125584 2.6 up up correct
EGRX.US Eagle Pharmaceuticals Inc 20201208 0 46.62 47.63 46.11 47.51 134630 47.51 up up correct
EH.US EHang Holdings Limited 20201208 0 22.76 24.38 20.073 22.2 5069400 22.2 down down correct
EHTH.US eHealth Inc 20201208 0 74.35 77.64 73.73 76.37 532600 76.37 up up correct
EIGR.US Eiger BioPharmaceuticals Inc 20201208 0 8.8 9.24 8.7 9.18 443500 9.18 up up correct
EIOAX.US EIOAX 20201208 0 9.51 9.51 9.51 9.51 0 9.3221
EIOMX.US EIOMX 20201208 0 9.43 9.43 9.43 9.43 0 9.1976
EKSO.US Ekso Bionics Holdings Inc 20201208 0 5.5 5.5 5.08 5.26 81146 5.26 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20201208 0 21.37 21.37 19.1801 19.74 30061 19.74 down down correct
ELMS.US Forum Merger III Corp 20201208 0 11.99 12 11.1 11.43 600182 11.43 down down correct
ELMSW.US Electric Last Mile Solutions Inc 20201208 0 12.755 12.78 12.07 12.21 18500 12.21 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20201208 0 2.9 3.03 2.85 3 26490 3 up up correct
ELSE.US Electro 20201208 0 4.367 4.37 4.22 4.22 20724 4.22 down down correct
ELTK.US Eltek Ltd 20201208 0 4.91 4.955 4.85 4.87 39158 4.87 down down correct
ELYS.US Elys Game Technology Corp 20201208 0 3.46 3.48 3.05 3.16 1231400 3.16 down down correct
EMKR.US EMCORE Corporation 20201208 0 4.51 4.52 4.1998 4.37 239112 4.37 down down correct
EML.US The Eastern Company 20201208 0 23.32 23.42 22.309 23.3 13132 22.9328 down up incorrect
ENDP.US Endo International plc 20201208 0 5.22 5.42 5.22 5.36 3255030 5.36 up up correct
ENG.US ENGlobal Corporation 20201208 0 2.18 2.37 2 2.09 2479200 2.09 down up incorrect
ENLV.US Enlivex Therapeutics Ltd 20201208 0 9.8 10.9 9.8 10.61 328822 10.61 up up correct
ENOB.US Enochian Biosciences Inc 20201208 0 2.95 3 2.92 2.99 40843 2.99 up up correct
ENPH.US Enphase Energy Inc 20201208 0 129.98 135.149 129.41 134.74 1528551 134.74 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20201208 0 10.8 10.8 10.5861 10.5861 2078 10.5861 down down correct
ENSG.US The Ensign Group Inc 20201208 0 73.5 76.11 72.965 75.86 266589 75.6643 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20201208 0 42.5 42.88 41.83 42.65 161307 42.65 up up correct
ENTG.US Entegris Inc 20201208 0 100.12 100.12 97.9 99.03 605276 98.7637 down up incorrect
ENTX.US Entera Bio Ltd 20201208 0 1.14 1.14 1.06 1.13 251000 1.13 down down correct
ENVB.US Enveric Biosciences Inc 20201208 0 1.62 1.6967 1.61 1.66 110277 6.64 up up correct
EOLS.US Evolus Inc 20201208 0 3.68 3.85 3.66 3.82 310000 3.82 up up correct
EOSE.US Eos Energy Enterprises Inc 20201208 0 14.89 15.13 13.86 14.43 1204900 14.43 down down correct
EOSEW.US Eos Energy Enterprises Inc 20201208 0 4.15 4.15 3.55 3.61 139100 3.61 down down correct
EPAY.US Bottomline Technologies (de) Inc 20201208 0 49.14 50.295 49 49.97 300485 49.97 up up correct
EPIX.US ESSA Pharma Inc 20201208 0 7.46 7.46 6.79 6.9 20100 6.9 down up incorrect
EPSN.US Epsilon Energy Ltd 20201208 0 3.31 3.38 3.27 3.27 17230 3.27 down down correct
EPZM.US Epizyme Inc 20201208 0 12.15 12.55 11.95 12.47 928110 12.47 up down incorrect
EQ.US Equillium Inc 20201208 0 4.73 4.99 4.66 4.83 288361 4.83 up up correct
EQBK.US Equity Bancshares Inc 20201208 0 21.39 21.83 21.15 21.6 44589 21.5497 up up correct
EQIX.US Equinix Inc. (REIT) 20201208 0 705 706.41 692.125 695.28 454180 684.6348 down down correct
EQOS.US Diginex Limited 20201208 0 7 7.11 6.24 6.27 149400 6.27 down down correct
ERES.US East Resources Acquisition Company 20201208 0 9.94 9.95 9.86 9.9 19500 9.9 down down correct
ERESU.US East Resources Acquisition Company 20201208 0 10.35 10.35 10.25 10.25 13100 10.25 down up incorrect
ERESW.US East Resources Acquisition Company 20201208 0 0.971 1.1701 0.95 1.0999 55611 1.0999 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20201208 0 12.4 12.53 12.39 12.51 3766055 12.2701 up down incorrect
ERIE.US Erie Indemnity Company 20201208 0 220.02 223.46 219.58 222.25 92562 216.1098 up up correct
ERII.US Energy Recovery Inc 20201208 0 11.3 11.72 11.17 11.71 186950 11.71 up up correct
ERYP.US ERYTECH Pharma S.A 20201208 0 10.18 10.35 9.72 9.9504 3407 9.9504 down down correct
ESBK.US Elmira Savings Bank 20201208 0 11.54 11.63 11.47 11.63 1312 11.2022 up down incorrect
ESCA.US Escalade Incorporated 20201208 0 19.85 19.9 18.07 18.64 186920 18.1576 down down correct
ESEA.US Euroseas Ltd 20201208 0 4.85 5.71 4.76 5.59 193700 5.59 up down incorrect
ESGR.US Enstar Group Limited 20201208 0 193.67 197.65 193.01 197.33 27600 197.33 up up correct
ESGRO.US Enstar Group Limited 20201208 0 27.46 27.47 27.39 27.44 3719 25.7338 down up incorrect
ESGRP.US Enstar Group Limited 20201208 0 28.5 28.5999 28.33 28.55 119648 26.8782 up up correct
ESLT.US Elbit Systems Ltd 20201208 0 120.16 121.23 119.9973 120.08 32748 118.1977 down down correct
ESPR.US Esperion Therapeutics Inc 20201208 0 28.48 29.74 28.29 29.52 395259 29.52 up down incorrect
ESQ.US Esquire Financial Holdings Inc 20201208 0 17.7 19.36 17.65 19.02 17600 19.02 up down incorrect
ESSA.US ESSA Bancorp Inc 20201208 0 15.88 16.35 15.88 16.3 13759 15.7286 up up correct
ESSC.US East Stone Acquisition Corporation 20201208 0 10.005 10.01 9.95 9.95 18400 9.95 down down correct
ESSCR.US East Stone Acquisition Corporation 20201208 0 0.34 0.34 0.3 0.3197 124481 0.3197 down up incorrect
ESSCU.US East Stone Acquisition Corporation 20201208 0 10.53 10.53 10.53 10.53 0 10.53
ESSCW.US East Stone Acquisition Corporation 20201208 0 0.448 0.448 0.33 0.3511 885474 0.3511 down down correct
ESTA.US Establishment Labs Holdings Inc 20201208 0 29.27 31.75 29.16 30.75 95900 30.75 up up correct
ESXB.US Community Bankers Trust Corporation 20201208 0 6.95 7.02 6.86 6.88 65683 6.7001 down up incorrect
ET.US PE 20201208 0 22.91 23.04 22.81 22.84 108554 21.9398 down down correct
ETAC.US E.Merge Technology Acquisition Corp 20201208 0 9.883 9.916 9.82 9.87 332700 9.87 down down correct
ETACU.US E.Merge Technology Acquisition Corp 20201208 0 10.26 10.3 10.22 10.29 257200 10.29 up up correct
ETACW.US E.Merge Technology Acquisition Corp 20201208 0 1.15 1.2626 1.13 1.2 83615 1.2 up up correct
ETNB.US 89bio Inc 20201208 0 26.93 27.05 26.2 26.5 92800 26.5 down down correct
ETON.US Eton Pharmaceuticals Inc 20201208 0 8.36 8.93 8.36 8.83 263400 8.83 up up correct
ETSY.US Etsy Inc 20201208 0 158.85 167.9155 156.8 163.97 3272537 163.97 up up correct
ETTX.US Entasis Therapeutics Holdings Inc 20201208 0 1.76 1.85 1.73 1.84 1368029 1.84 up up correct
EUCRU.US Eucrates Biomedical Acquisition Corp 20201208 0 10.17 10.17 10.15 10.15 1000 10.15 down down correct
EVBG.US Everbridge Inc 20201208 0 132.06 132.92 125.46 125.82 686300 125.82 down down correct
EVER.US EverQuote Inc 20201208 0 33.5 34.21 32.81 33.85 854400 33.85 up up correct
EVFM.US Evofem Biosciences Inc 20201208 0 2.2 2.23 2.17 2.19 2260034 2.19 down down correct
EVGN.US Evogene Ltd 20201208 0 3.9 4.39 3.88 4.16 1628100 4.16 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20201208 0 10.69 10.69 10.04 10.09 75806 10.09 down up incorrect
EVGOW.US EVgo Equity Warrants 20201208 0 1.65 1.8 1.5 1.5 92898 1.5 down up incorrect
EVK.US Ever 20201208 0 3.63 3.63 3.32 3.45 346265 3.45 down down correct
EVLO.US Evelo Biosciences Inc 20201208 0 5.1 5.25 4.88 5.24 53800 5.24 up up correct
EVLV.US Newhold Investment Corp 20201208 0 10.0002 10.03 9.95 9.95 34800 9.95 down up incorrect
EVOK.US Evoke Pharma Inc 20201208 0 3.13 3.13 2.96 3.07 292700 3.07 down up incorrect
EVOL.US Evolving Systems Inc 20201208 0 2.06 2.15 1.9 2.1 146100 2.1 up down incorrect
EVOP.US EVO Payments Inc 20201208 0 25.71 26.15 25.24 26 501600 26 up up correct
EWBC.US East West Bancorp Inc 20201208 0 46.21 47 46 46.6 652930 45.7661 up up correct
EXAS.US Exact Sciences Corporation 20201208 0 135.93 137.7295 130.9288 133.53 2214709 133.53 down down correct
EXC.US Exelon Corporation 20201208 0 41.17 41.39 40.61 41.32 4130692 39.9549 up up correct
EXEL.US Exelixis Inc 20201208 0 18.95 19.16 18.77 19.12 1500900 19.12 up up correct
EXLS.US ExlService Holdings Inc 20201208 0 83.68 84.615 83.55 84.29 175747 84.29 up up correct
EXPD.US Expeditors International of Washington Inc 20201208 0 89.61 90.31 89.09 90.06 719489 89.2322 up up correct
EXPE.US Expedia Group Inc 20201208 0 125.82 127.4 124.05 126.28 1693465 126.28 up up correct
EXPI.US eXp World Holdings Inc 20201208 0 59.19 60.785 58.26 58.65 921277 29.2751 down down correct
EXPO.US Exponent Inc 20201208 0 83.49 86.14 83.49 85.9 441829 85.2342 up up correct
EXTR.US Extreme Networks Inc 20201208 0 6.12 6.36 6.08 6.32 830000 6.32 up up correct
EYE.US National Vision Holdings Inc 20201208 0 42.88 44.16 42.8 44 797600 44 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20201208 0 3.82 3.8871 3.82 3.83 17344 3.83 up up correct
EYEN.US Eyenovia Inc 20201208 0 4.04 4.04 3.96 3.96 169800 3.96 down down correct
EYES.US Second Sight Medical Products Inc 20201208 0 1.55 1.57 1.44 1.53 1189830 1.53 down down correct
EYESW.US Second Sight Medical Products Inc. Warrants 20201208 0 0.19 0.375 0.18 0.2455 442577 0.2455 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20201208 0 4.5 4.7 4.4 4.4 2678900 4.4 down down correct
EZPW.US EZCORP Inc 20201208 0 5.32 5.47 5.27 5.43 307673 5.43 up up correct
FAMI.US Farmmi Inc 20201208 0 1.08 1.1 1 1.05 1172700 1.05 down up incorrect
FANG.US Diamondback Energy Inc 20201208 0 45.01 46.9815 44.7205 46.14 3125202 45.191 up up correct
FANH.US Fanhua Inc 20201208 0 13.9 14.0331 13.75 13.94 56309 13.0768 up up correct
FARM.US Farmer Bros. Co 20201208 0 4.3 4.41 4.25 4.35 120395 4.35 up up correct
FARO.US FARO Technologies Inc 20201208 0 66.9 67.89 66.76 67.16 112607 67.16 up up correct
FAST.US Fastenal Company 20201208 0 48.37 49.3484 48.16 49.095 2884833 48.0449 up up correct
FAT.US FAT Brands Inc 20201208 0 6.37 6.37 6.06 6.29 8688 6.0026 down down correct
FATBP.US FAT Brands Inc 20201208 0 18.55 18.55 18.05 18.28 1500 16.4071 down down correct
FATBW.US FAT Brands Inc 20201208 0 1.66 2.5 1.65 2.5 2100 2.5 up up correct
FATE.US Fate Therapeutics Inc 20201208 0 84.7 96 82.5537 91.6 6108314 91.6 up up correct
FB.US Meta Platforms Inc. 20201208 0 286.01 286.4272 281.55 283.4 10747650 283.4 down down correct
FBIO.US Fortress Biotech Inc 20201208 0 2.58 2.62 2.41 2.55 1263000 2.55 down down correct
FBIOP.US Fortress Biotech Inc 20201208 0 18.969 19.1 18.86 18.9002 14245 17.0097 down down correct
FBIZ.US First Business Financial Services Inc 20201208 0 19.25 19.91 19.25 19.91 10114 19.3738 up up correct
FBMS.US The First Bancshares Inc 20201208 0 29.05 29.62 29.05 29.62 41691 29.1756 up up correct
FBNC.US First Bancorp 20201208 0 32.92 33.765 32.86 33.645 188473 32.9941 up up correct
FBRX.US Forte Biosciences Inc 20201208 0 35.21 36.251 35.05 35.67 20046 35.67 up up correct
FCAP.US First Capital Inc 20201208 0 64.75 66.2 64.75 65.85 7711 64.1197 up up correct
FCBC.US First Community Bankshares Inc 20201208 0 21.83 22.72 21.83 22.65 24541 21.8525 up down incorrect
FCCO.US First Community Corporation 20201208 0 17.22 17.5 17.09 17.48 13699 17.0399 up up correct
FCCY.US 1st Constitution Bancorp 20201208 0 17.29 18.06 17.29 18.02 13487 17.6804 up up correct
FCEL.US FuelCell Energy Inc 20201208 0 7.73 9.15 7.54 8.78 85964625 8.78 up down incorrect
FCFS.US FirstCash Inc 20201208 0 67.6 69.065 67.27 68.93 168991 67.8712 up up correct
FCNCA.US First Citizens BancShares Inc 20201208 0 603.68 609.995 601.34 609.01 30026 607.1486 up up correct
FCNCP.US First Citizens BancShares Inc 20201208 0 26.37 26.4 26.28 26.39 87600 25.0925 up up correct
FCRD.US First Eagle Alternative Capital BDC Inc 20201208 0 3.85 3.96 3.85 3.9 43300 3.4669 up up correct
FCREX.US FCREX 20201208 0 13.1 13.1 13.1 13.1 0 12.2518
FCRIX.US FCRIX 20201208 0 13.14 13.14 13.14 13.14 0 12.2503
FCRUX.US FCRUX 20201208 0 13.08 13.08 13.08 13.08 0 13.08
FDBC.US Fidelity D & D Bancorp Inc 20201208 0 60 64.93 60 64.93 4052 63.4507 up up correct
FDUS.US Fidus Investment Corporation 20201208 0 12.97 13.02 12.7 12.85 155613 11.711 down down correct
FDUSG.US FDUSG 20201208 0 25.08 25.23 25.08 25.23 1500 23.9281 up up correct
FDUSZ.US Fidus Investment Corporation 20201208 0 25.05 25.12 25.03 25.1 1400 23.6761 up up correct
FECAX.US FECAX 20201208 0 25.16 25.16 25.16 25.16 0 23.464
FEIM.US Frequency Electronics Inc 20201208 0 10.25 10.36 10.25 10.33 39900 10.33 up up correct
FELE.US Franklin Electric Co. Inc 20201208 0 69.65 71 69.53 70.87 116671 70.2654 up down incorrect
FENC.US Fennec Pharmaceuticals Inc 20201208 0 7.98 8.36 7.97 8.19 77109 8.19 up down incorrect
FEYE.US Mandiant Inc 20201208 0 15.31 15.66 15.31 15.52 4886030 15.52 up up correct
FFBC.US First Financial Bancorp 20201208 0 17.08 17.37 17.04 17.25 301673 16.5956 up up correct
FFBW.US FFBW Inc 20201208 0 9.95 9.95 9.95 9.95 2000 9.95
FFHL.US Fuwei Films (Holdings) Co. Ltd 20201208 0 6.1 6.8 6.07 6.74 98862 6.74 up down incorrect
FFIC.US Flushing Financial Corporation 20201208 0 15.69 16 15.6 15.96 154508 15.403 up up correct
FFIE.US Faraday Future Intelligent Electric Inc 20201208 0 9.81 9.95 9.81 9.85 21900 9.85 up up correct
FFIN.US First Financial Bankshares Inc 20201208 0 34.72 35.27 34.69 35.09 379561 34.5455 up up correct
FFIV.US F5 Networks Inc 20201208 0 167.81 171.5 167.645 170 556666 170 up up correct
FFNW.US First Financial Northwest Inc 20201208 0 11 11.05 10.9496 10.96 16153 10.6467 down down correct
FFWM.US First Foundation Inc 20201208 0 18.66 19.05 18.11 19.02 80633 18.7356 up up correct
FGBI.US First Guaranty Bancshares Inc 20201208 0 17.5 18 17.335 17.99 5523 15.6838 up up correct
FGEN.US FibroGen Inc 20201208 0 41.83 42.35 41.18 42.23 528822 42.23 up up correct
FGF.US FG Financial Group Inc 20201208 0 3.1 3.17 3.1 3.17 5058 3.17 up up correct
FGFPP.US FG Financial Group Inc 20201208 0 24 24.2 24 24.083 1200 22.2256 up up correct
FHB.US First Hawaiian Inc 20201208 0 22.84 23.25 22.64 23.01 646825 22.1529 up up correct
FHTX.US Foghorn Therapeutics Inc 20201208 0 22 23.04 21.33 22.03 153000 22.03 up up correct
FIBK.US First Interstate BancSystem Inc 20201208 0 39.8 40.61 39.73 40.56 213705 39.0608 up up correct
FINW.US FinWise Bancorp Common Stock 20201208 0 191.055 191.055 191.055 191.055 0 191.055
FISI.US Financial Institutions Inc 20201208 0 21.29 21.78 21.23 21.66 54554 20.678 up up correct
FISV.US Fiserv Inc 20201208 0 120 121.83 117.49 117.99 4837697 117.99 down up incorrect
FITB.US Fifth Third Bancorp 20201208 0 26.98 27.47 26.98 27.26 7063688 26.424 up up correct
FITBI.US Fifth Third Bancorp 20201208 0 28.95 28.96 28.75 28.87 42378 27.2541 down down correct
FITBO.US Fifth Third Bancorp 20201208 0 27.33 27.66 27.33 27.545 12000 26.314 up up correct
FITBP.US Fifth Third Bancorp 20201208 0 27.26 27.31 27.15 27.18 5300 25.7071 down down correct
FIVE.US Five Below Inc 20201208 0 161.8 166.27 161.51 164.99 641174 164.99 up up correct
FIVN.US Five9 Inc 20201208 0 154.22 154.22 150.78 151.2 489960 151.2 down up incorrect
FIXX.US Homology Medicines Inc 20201208 0 9.61 9.71 9.29 9.34 571900 9.34 down up incorrect
FIZZ.US National Beverage Corp 20201208 0 93.95 95.73 92.9 93.18 633638 43.8771 down down correct
FKWL.US Franklin Wireless Corp 20201208 0 25 28.14 24 24.01 11475 24.01 down down correct
FLDM.US Fluidigm Corporation 20201208 0 6.37 6.495 6.2276 6.37 1001228 6.37
FLEX.US Flex Ltd 20201208 0 16.56 16.9 16.55 16.61 2655917 16.61 up up correct
FLGT.US Fulgent Genetics Inc 20201208 0 45.213 49.89 44.01 48.57 2542100 48.57 up up correct
FLIC.US The First of Long Island Corporation 20201208 0 17.78 18.15 17.78 18.09 32232 17.4153 up up correct
FLL.US Full House Resorts Inc 20201208 0 3.67 3.76 3.51 3.7 141300 3.7 up down incorrect
FLMN.US Falcon Minerals Corporation 20201208 0 2.45 2.81 2.45 2.71 755244 2.446 up up correct
FLMNW.US Falcon Minerals Corporation WT EXP 072122 20201208 0 0.1499 0.157 0.14 0.14 20151 0.14 down down correct
FLNT.US Fluent Inc 20201208 0 3.96 4.25 3.91 4.17 411700 4.17 up up correct
FLUX.US Flux Power Holdings Inc 20201208 0 9.5 10.64 9.38 10.15 713299 10.15 up up correct
FLWS.US 1 20201208 0 23.1 23.7391 23.1 23.5 383121 23.5 up down incorrect
FLXN.US Flexion Therapeutics Inc 20201208 0 10.88 11.45 10.79 11.37 435492 11.37 up up correct
FLXS.US Flexsteel Industries Inc 20201208 0 31.04 32.41 31.04 32.14 35082 31.4627 up down incorrect
FMAO.US Farmers & Merchants Bancorp Inc 20201208 0 22.18 22.98 22.15 22.94 21018 22.1309 up up correct
FMBH.US First Mid Bancshares Inc 20201208 0 32.29 33.63 32.29 33.54 42480 32.8472 up up correct
FMBI.US First Midwest Bancorp Inc 20201208 0 15.22 15.52 15.2 15.25 519699 14.6899 up down incorrect
FMBIO.US First Midwest Bancorp Inc 20201208 0 27.66 27.959 27.66 27.82 9600 26.1316 up up correct
FMBIP.US First Midwest Bancorp Inc 20201208 0 27.43 27.84 27.43 27.6 13364 25.924 up down incorrect
FMNB.US Farmers National Banc Corp 20201208 0 13.43 13.66 13.33 13.58 47471 13.0994 up up correct
FMTX.US Forma Therapeutics Holdings Inc 20201208 0 44.25 53.073 41.56 50.45 772500 50.45 up up correct
FNCB.US FNCB Bancorp Inc 20201208 0 6.7243 6.97 6.7243 6.97 13963 6.7373 up up correct
FNHC.US FedNat Holding Company 20201208 0 5.07 5.21 4.97 5.15 129927 5.15 up up correct
FNKO.US Funko Inc 20201208 0 11.21 11.3 10.35 10.71 1348700 10.71 down down correct
FNLC.US The First Bancorp Inc 20201208 0 25.23 26.155 25.05 26.1 17677 24.9666 up up correct
FNWB.US First Northwest Bancorp 20201208 0 14.88 15.83 14.88 15.79 10632 15.5659 up up correct
FNWD.US Finward Bancorp Common Stock 20201208 0 36 36 36 36 300 34.9259
FOCS.US Focus Financial Partners Inc 20201208 0 44.68 45.58 44.1 45.03 468700 45.03 up up correct
FOLD.US Amicus Therapeutics Inc 20201208 0 23.17 23.2 22.4 22.63 2840049 22.63 down down correct
FONR.US FONAR Corporation 20201208 0 19.23 19.67 19 19.67 45928 19.67 up up correct
FORD.US Forward Industries Inc 20201208 0 1.78 1.82 1.72 1.74 140633 1.74 down down correct
FORM.US FormFactor Inc 20201208 0 44.41 45.6 44.18 45.2 478953 45.2 up up correct
FORR.US Forrester Research Inc 20201208 0 42.84 43.96 42.33 43.59 35700 43.59 up down incorrect
FORTY.US Formula Systems (1985) Ltd 20201208 0 79.5 80.95 79.05 79.05 2430 77.8732 down up incorrect
FOSL.US Fossil Group Inc 20201208 0 12.13 13.04 12 12.95 1329896 12.95 up up correct
FOX.US Fox Corporation 20201208 0 29.22 29.37 28.76 28.895 1575630 28.528 down down correct
FOXA.US Fox Corporation 20201208 0 29.58 29.79 29.105 29.255 4432752 28.9077 down down correct
FOXF.US Fox Factory Holding Corp 20201208 0 94.96 98.5 94.15 98.19 247211 98.19 up up correct
FPAY.US FlexShopper Inc 20201208 0 2.29 2.33 2.1 2.13 239187 2.13 down down correct
FRAF.US Franklin Financial Services Corporation 20201208 0 27.19 27.84 27.08 27.84 3634 26.7281 up down incorrect
FRBA.US First Bank 20201208 0 9.38 9.725 9.295 9.69 42503 9.5801 up up correct
FRBK.US Republic First Bancorp Inc 20201208 0 2.86 3.07 2.86 3 116300 3 up up correct
FREE.US Whole Earth Brands Inc 20201208 0 9.99 10.22 9.76 9.89 809300 9.89 down up incorrect
FREEW.US FREEW 20201208 0 1.13 1.13 1.05 1.08 346688 1.08 down down correct
FREQ.US Frequency Therapeutics Inc 20201208 0 29.64 31.595 29.21 31.3 139800 31.3 up up correct
FRG.US Franchise Group Inc 20201208 0 27.75 28.1 27.46 27.99 110600 26.762 up up correct
FRGAP.US Franchise Group Inc 20201208 0 25.63 26 25.62 25.99 6200 24.1759 up up correct
FRGI.US Fiesta Restaurant Group Inc 20201208 0 12.69 13.51 12.6501 13.08 155741 13.08 up down incorrect
FRHC.US Freedom Holding Corp 20201208 0 44 45 40.6 43.67 816362 43.67 down down correct
FRLN.US Freeline Therapeutics Holdings plc 20201208 0 16.85 17.71 16.85 17.5 11417 17.5 up up correct
FRME.US First Merchants Corporation 20201208 0 35.51 36.25 35.26 36.1 199723 35.1529 up up correct
FROG.US JFrog Ltd 20201208 0 70.38 71.27 67.6 68.57 1629976 68.57 down up incorrect
FROPX.US FROPX 20201208 0 18.93 18.93 18.93 18.93 0 17.0215
FRPH.US FRP Holdings Inc 20201208 0 45.42 45.47 45.07 45.43 6300 45.43 up down incorrect
FRPT.US Freshpet Inc 20201208 0 134.98 141 134.1 140.64 332904 140.64 up up correct
FRST.US Primis Financial Corp 20201208 0 11.27 11.57 11.27 11.53 74137 11.2176 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20201208 0 1.64 1.82 1.62 1.65 4284200 1.65 up up correct
FRTA.US Forterra Inc 20201208 0 18.86 18.88 18.5 18.58 293000 18.58 down down correct
FSBW.US FS Bancorp Inc 20201208 0 55.5 56.98 55.2 56.98 18981 28.0797 up down incorrect
FSEA.US First Seacoast Bancorp 20201208 0 9.15 9.25 9 9.24 1900 9.24 up up correct
FSFG.US First Savings Financial Group Inc 20201208 0 63.99 64.33 63.99 64.3 1298 21.0335 up up correct
FSLR.US First Solar Inc 20201208 0 88.74 90.39 88.7 89.89 1339174 89.89 up up correct
FSTR.US L.B. Foster Company 20201208 0 14.88 15.13 14.505 15.01 40587 15.01 up down incorrect
FSTX.US F 20201208 0 8.25 9.262 8.02 9.055 312841 9.055 up up correct
FSV.US FirstService Corporation 20201208 0 132.25 133.185 131.57 132.11 39138 131.5158 down down correct
FTCVU.US Fintech Acquisition Corp. V 20201208 0 10.4 10.4 10.3 10.34 150500 10.34 down down correct
FTDR.US Frontdoor Inc 20201208 0 47.79 49.07 47.59 48.79 309900 48.79 up up correct
FTEK.US Fuel Tech Inc 20201208 0 4.01 4.245 3.95 4.18 1218919 4.18 up up correct
FTFT.US Future FinTech Group Inc 20201208 0 2.53 2.53 2.26 2.33 859635 2.33 down down correct
FTHM.US Fathom Holdings Inc 20201208 0 28.11 28.49 27.04 27.97 67800 27.97 down down correct
FTNT.US Fortinet Inc 20201208 0 126.8282 131.85 126.8282 131.66 1055835 131.66 up up correct
FTRP.US Field Trip Health Ltd. Common Shares 20201208 0 3.6838 3.9001 3.5927 3.8705 55869 3.8705 up up correct
FULC.US Fulcrum Therapeutics Inc 20201208 0 12.56 13.74 12.24 13.18 101100 13.18 up up correct
FULT.US Fulton Financial Corporation 20201208 0 12.99 13.36 12.9 13.33 883100 12.7933 up up correct
FULTP.US Fulton Financial Corporation 20201208 0 26.04 26.11 26.01 26.01 44400 24.8255 down down correct
FUNC.US First United Corporation 20201208 0 16.46 16.555 16.42 16.49 11737 15.9508 up up correct
FUND.US Sprott Focus Trust Inc 20201208 0 7.04 7.14 7.03 7.04 84891 6.2447
FUSB.US First US Bancshares Inc 20201208 0 9.225 9.225 9.225 9.225 15 9.0899
FUSN.US Fusion Pharmaceuticals Inc 20201208 0 12.648 13.17 12.59 13.1 31098 13.1 up up correct
FUTU.US Futu Holdings Limited 20201208 0 45.904 46.97 43.41 43.62 5222800 43.62 down down correct
FUV.US Arcimoto Inc 20201208 0 11.746 14.7 11.746 13.83 6717488 13.83 up up correct
FVCB.US FVCBankcorp Inc 20201208 0 13.3 13.59 13.11 13.55 12800 13.55 up up correct
FVE.US Five Star Senior Living Inc 20201208 0 7.17 7.35 6.92 7.18 153900 7.18 up up correct
FWBI.US First Wave BioPharma Inc 20201208 0 0.77 0.79 0.7601 0.7833 72976 0.7833 up up correct
FWONA.US Formula One Group 20201208 0 39.83 40.29 39.64 39.91 171700 39.91 up up correct
FWONK.US Formula One Group 20201208 0 43.96 44.36 43.38 43.76 673600 43.76 down down correct
FWRD.US Forward Air Corporation 20201208 0 72.87 74.24 72.87 73.56 92591 72.8956 up down incorrect
FXNC.US First National Corporation 20201208 0 15.8 16 15.56 15.92 2473 15.4352 up up correct
GABC.US German American Bancorp Inc 20201208 0 32.42 32.79 32.42 32.63 55676 31.9458 up up correct
GAIA.US Gaia Inc 20201208 0 10.09 10.39 10.05 10.22 32023 10.22 up up correct
GAIN.US Gladstone Investment Corporation 20201208 0 10.22 10.2799 10.15 10.17 107927 9.3986 down down correct
GALT.US Galectin Therapeutics Inc 20201208 0 2.7 2.74 2.62 2.67 327400 2.67 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20201208 0 7 7.0144 6.56 7 12612 7
GAN.US GAN Limited 20201208 0 15.4 16.25 15.2061 16.19 973416 16.19 up up correct
GASS.US StealthGas Inc 20201208 0 2.34 2.38 2.29 2.36 60700 2.36 up up correct
GBCI.US Glacier Bancorp Inc 20201208 0 42.36 44.02 42.36 43.92 387152 42.8024 up up correct
GBDC.US Golub Capital BDC Inc 20201208 0 14.01 14.18 14 14.15 897064 12.8399 up up correct
GBIO.US Generation Bio Co 20201208 0 48.23 50 45.06 48.85 104200 48.85 up up correct
GBLI.US Global Indemnity Group LLC 20201208 0 26.82 27.04 26.81 26.9 7418 25.7101 up up correct
GBLIL.US Global Indemnity Limited SUB NT 47 20201208 0 26.62 26.62 26.53 26.62 2769 24.6999
GBT.US Global Blood Therapeutics Inc 20201208 0 41.45 42.56 40.44 40.92 2395600 40.92 down down correct
GCBC.US Greene County Bancorp Inc 20201208 0 25.22 25.84 25.22 25.84 1925 25.3884 up up correct
GCMG.US GCM Grosvenor Inc 20201208 0 11.75 12.699 11.07 12.5 993600 12.1514 up up correct
GCMGW.US GCM Grosvenor Inc 20201208 0 1.3 1.4 1.2 1.39 256764 1.39 up up correct
GCREX.US Griffin Institutional Access Real Estate 20201208 0 24.42 24.42 24.42 24.42 0 22.8678
GDEN.US Golden Entertainment Inc 20201208 0 17.63 18.43 17.46 18.36 136434 18.36 up up correct
GDEV.US Nexters Inc. Ordinary Shares 20201208 0 9.8 9.89 9.76 9.8 21500 9.8
GDRX.US GoodRx Holdings Inc 20201208 0 38.02 38.4 37.28 37.79 1724000 37.79 down down correct
GDS.US GDS Holdings Limited 20201208 0 90 93 88.78 91.4 727400 91.4 up up correct
GDYN.US Grid Dynamics Holdings Inc 20201208 0 10.99 11.35 10.9 11.33 140300 11.33 up up correct
GECC.US Great Elm Capital Corporation 20201208 0 3.82 3.88 3.76 3.88 163028 3.4671 up up correct
GECCM.US GECCM 20201208 0 23.65 23.76 23.65 23.76 1440 23.76 up up correct
GECCN.US Great Elm Capital 20201208 0 23.35 23.54 23.35 23.43 6000 21.5795 up up correct
GEG.US Great Elm Group Inc 20201208 0 2.58 2.7 2.51 2.58 14131 2.58
GENC.US Gencor Industries Inc 20201208 0 12.81 13.65 12.8 13.6 67300 13.6 up up correct
GENE.US Genetic Technologies Limited 20201208 0 3.3 3.47 3.26 3.41 534178 3.41 up up correct
GEOS.US Geospace Technologies Corporation 20201208 0 8.03 8.48 8.01 8.23 164400 8.23 up up correct
GERN.US Geron Corporation 20201208 0 1.79 1.81 1.73 1.74 4400144 1.74 down down correct
GEVO.US Gevo Inc 20201208 0 1.68 1.88 1.6 1.83 14187190 1.83 up up correct
GFED.US Guaranty Federal Bancshares Inc 20201208 0 16.0915 16.1469 16.042 16.042 2095 15.5862 down up incorrect
GFN.US General Finance Corporation 20201208 0 8.97 9.3 8.97 9.25 21918 9.25 up up correct
GGAL.US Grupo Financiero Galicia S.A 20201208 0 9 9.06 8.61 8.72 381831 8.6495 down down correct
GH.US Guardant Health Inc 20201208 0 124.81 126.42 123.09 126.09 651400 126.09 up down incorrect
GHSI.US Guardion Health Sciences Inc 20201208 0 1.524 1.548 1.41 1.47 528350 1.47 down down correct
GIFI.US Gulf Island Fabrication Inc 20201208 0 3.2 3.21 3.04 3.08 33600 3.08 down down correct
GIGM.US GigaMedia Limited 20201208 0 2.83 3.9 2.82 3.07 2443500 3.07 up up correct
GIII.US G 20201208 0 25.13 25.93 23.56 23.96 1409943 23.96 down down correct
GILD.US Gilead Sciences Inc 20201208 0 60.56 61.25 60.5294 61.17 6184976 58.0075 up up correct
GILT.US Gilat Satellite Networks Ltd 20201208 0 6.47 6.51 6.35 6.51 626317 5.9753 up down incorrect
GIREX.US Griffin Institutional Access Real Estate 20201208 0 25.4 25.4 25.4 25.4 0 23.7852
GLAD.US Gladstone Capital Corporation 20201208 0 8.61 8.64 8.53 8.62 124673 7.967 up up correct
GLADL.US GLADL 20201208 0 25.32 25.62 25.32 25.62 4100 24.3094 up up correct
GLBFX.US GL Beyond Income Fund 20201208 0 0.66 0.66 0.66 0.66 0 0.66
GLBS.US Globus Maritime Limited 20201208 0 7.45 7.45 6.9401 7.03 535920 7.03 down up incorrect
GLBZ.US Glen Burnie Bancorp 20201208 0 9.98 9.98 9.9 9.9 1525 9.6504 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20201208 0 11.56 11.74 11.46 11.73 215993 11.73 up up correct
GLG.US TD Holdings Inc 20201208 0 1.72 1.72 1.68 1.71 1214077 1.71 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20201208 0 3.48 3.55 3.38 3.54 61120 3.54 up up correct
GLNG.US Golar LNG Limited 20201208 0 9.05 9.67 9.03 9.13 2431432 9.13 up up correct
GLPG.US Galapagos NV 20201208 0 116.85 119.92 116.8 119.81 176343 119.81 up up correct
GLPI.US Gaming and Leisure Properties Inc 20201208 0 41.79 42.4 41.72 42.36 754116 39.8284 up up correct
GLRE.US Greenlight Capital Re Ltd 20201208 0 7.81 7.99 7.77 7.89 442157 7.89 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20201208 0 25.2 25.2 25.2 25.2 0 23.5979
GLSI.US Greenwich LifeSciences Inc 20201208 0 5.28 5.317 5.0253 5.1987 9394 5.1987 down down correct
GLTO.US Galecto Inc 20201208 0 14.416 14.62 14.24 14.25 28000 14.25 down down correct
GLYC.US GlycoMimetics Inc 20201208 0 3.73 3.78 3.62 3.69 1086800 3.69 down down correct
GMBL.US Esports Entertainment Group Inc 20201208 0 4.95 4.95 4.66 4.77 177652 4.77 down down correct
GMBLW.US Esports Entertainment Group Inc 20201208 0 3.16 3.2476 3.07 3.0701 8250 3.0701 down down correct
GMDA.US Gamida Cell Ltd 20201208 0 10.72 11.2 8.85 11 3322300 11 up up correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20201208 0 24.9 24.9 24.9 24.9 0 23.3172
GMTX.US Gemini Therapeutics Inc 20201208 0 10.15 10.505 10.1337 10.3 168876 10.3 up up correct
GNCA.US Genocea Biosciences Inc 20201208 0 2.22 2.24 2.18 2.19 261200 2.19 down up incorrect
GNFT.US Genfit SA 20201208 0 5.43 5.63 5.43 5.49 15600 5.49 up down incorrect
GNLN.US Greenlane Holdings Inc 20201208 0 4.34 4.5 4.25 4.41 240300 4.41 up up correct
GNPX.US Genprex Inc 20201208 0 3.4032 3.5 3.3062 3.41 705184 3.41 up up correct
GNSS.US Genasys Inc 20201208 0 6.75 6.9 6.51 6.87 115000 6.87 up up correct
GNTX.US Gentex Corporation 20201208 0 33.68 33.75 33.41 33.65 1532356 33.1843 down down correct
GNTY.US Guaranty Bancshares Inc 20201208 0 30.0188 30.45 29.915 30.45 15769 26.8615 up up correct
GNUS.US Genius Brands International Inc 20201208 0 1.47 1.68 1.43 1.61 53584400 1.61 up up correct
GO.US Grocery Outlet Holding Corp 20201208 0 37.7 38.68 37.437 38.27 1126100 38.27 up up correct
GOCO.US GoHealth Inc 20201208 0 12.07 12.64 11.9 12.5 872040 12.5 up up correct
GOEV.US Canoo Inc 20201208 0 17.89 18.99 16.82 17.93 6056991 17.93 up up correct
GOEVW.US Canoo Holdings Ltd 20201208 0 4.54 4.94 4.15 4.78 1414857 4.78 up up correct
GOGL.US Golden Ocean Group Limited 20201208 0 4.25 4.31 4.24 4.27 250094 3.6426 up up correct
GOGO.US Gogo Inc 20201208 0 10.682 12.88 10.42 12.2 13371190 12.2 up up correct
GOOD.US Gladstone Commercial Corporation 20201208 0 18.21 18.46 18.2 18.3 178618 16.9474 up up correct
GOODN.US Gladstone Commercial Corporation 20201208 0 25.504 25.86 25.504 25.6 3300 23.918 up up correct
GOOG.US Alphabet Inc 20201208 0 1810.1 1821.9 1796.205 1818.55 1096319 1818.55 up down incorrect
GOOGL.US Alphabet Inc 20201208 0 1808.52 1815.97 1791.28 1811.33 996768 1811.33 up up correct
GOSS.US Gossamer Bio Inc 20201208 0 9.01 9.74 9.01 9.63 603700 9.63 up up correct
GOVX.US GeoVax Labs Inc 20201208 0 3.22 3.265 3.02 3.2 365139 3.2 down down correct
GOVXW.US GeoVax Labs Inc 20201208 0 0.7005 0.87 0.7 0.8309 7125 0.8309 up down incorrect
GP.US GreenPower Motor Company Inc 20201208 0 18.39 22.2317 17.15 21.99 3407819 21.99 up up correct
GPP.US Green Plains Partners LP 20201208 0 8.87 8.94 8.55 8.57 49875 8.0767 down up incorrect
GPRE.US Green Plains Inc 20201208 0 14.7 14.87 14.41 14.8 282704 14.8 up up correct
GPRO.US GoPro Inc 20201208 0 8.6 8.83 8.46 8.75 4061245 8.75 up up correct
GRAY.US Graybug Vision Inc 20201208 0 23.08 24.69 23.065 23.66 51800 23.66 up up correct
GRBK.US Green Brick Partners Inc 20201208 0 22.66 22.68 21.7106 21.86 423122 21.86 down down correct
GRCY.US Greencity Acquisition Corporation 20201208 0 10.08 10.11 10.01 10.04 2765 10.04 down down correct
GRCYU.US Greencity Acquisition Corporation 20201208 0 10.425 10.425 10.425 10.425 0 10.425
GRCYW.US Greencity Acquisition Corporation 20201208 0 0.4199 0.4899 0.3801 0.3801 10181 0.3801 down down correct
GREE.US Greenidge Generation Holdings Inc 20201208 0 18.6957 18.6957 17.2174 17.3043 22391 17.3043 down down correct
GRFS.US Grifols S.A 20201208 0 18.41 18.76 18.33 18.59 1019633 18.1036 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20201208 0 25.74 25.74 25.74 25.74 0 24.1037
GRIL.US Muscle Maker Inc 20201208 0 2.02 2.13 1.96 2.08 920700 2.08 up up correct
GRIN.US Grindrod Shipping Holdings Ltd 20201208 0 3.9836 4.03 3.96 4 3532 3.8027 up up correct
GRMN.US Garmin Ltd 20201208 0 121.25 122.99 120.28 122.85 715586 119.9996 up up correct
GRNQ.US Greenpro Capital Corp 20201208 0 1.47 1.52 1.4691 1.5 94500 1.5 up up correct
GRNV.US GreenVision Acquisition Corp 20201208 0 10.196 10.196 10.16 10.17 11700 10.17 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20201208 0 0.0511 0.0511 0.0439 0.0511 1300 1.6352
GROW.US U.S. Global Investors Inc 20201208 0 4.22 4.29 4.08 4.2 60562 4.1552 down down correct
GRPN.US Groupon Inc 20201208 0 33.6 34.78 33.52 34.11 405762 34.11 up up correct
GRTS.US Gritstone bio Inc 20201208 0 3 3.07 2.9649 3.05 147955 3.05 up up correct
GRTX.US Galera Therapeutics Inc 20201208 0 11.1 12 11.1 12 120000 12 up up correct
GRUB.US Just Eat Takeaway.com N.V. American Depositary Shares 20201208 0 10.08 10.16 10 10.0925 36326 20.185 up up correct
GRVY.US Gravity Co. Ltd 20201208 0 174 181.65 168.1 181.65 48218 181.65 up up correct
GRWG.US GrowGeneration Corp 20201208 0 32.51 34.25 30.32 34.17 4594500 34.17 up up correct
GSBC.US Great Southern Bancorp Inc 20201208 0 48 48.71 48 48.49 20964 46.9717 up down incorrect
GSHD.US Goosehead Insurance Inc 20201208 0 112.06 122.65 112.06 122.47 129889 120.8205 up down incorrect
GSIT.US GSI Technology Inc 20201208 0 7.17 7.48 7.17 7.28 67955 7.28 up down incorrect
GSKY.US GreenSky Inc 20201208 0 4.44 4.52 4.375 4.42 470400 4.42 down down correct
GSM.US Ferroglobe PLC 20201208 0 1.81 1.88 1.74 1.78 1080638 1.78 down down correct
GSMG.US Glory Star New Media Group Holdings Limited 20201208 0 2.77 2.97 2.77 2.83 46300 2.83 up up correct
GSMGW.US Glory Star New Media Group Holdings Limited 20201208 0 0.09 0.105 0.09 0.0901 34049 0.0901 up down incorrect
GSRDX.US GSRDX 20201208 0 9.78 9.78 9.78 9.78 0 9.2144
GSREX.US GSREX 20201208 0 9.76 9.76 9.76 9.76 0 9.2635
GSRHX.US GSRHX 20201208 0 10.2 10.2 10.2 10.2 0 9.752
GSRJX.US GSRJX 20201208 0 9.78 9.78 9.78 9.78 0 9.3658
GSRQX.US GSRQX 20201208 0 9.93 9.93 9.93 9.93 0 9.4987
GT.US The Goodyear Tire & Rubber Company 20201208 0 10.64 11.05 10.64 10.82 2679634 10.82 up up correct
GTBP.US GT Biopharma Inc 20201208 0 0.22 0.33 0.21 0.279 269007 4.743 up up correct
GTEC.US Greenland Technologies Holding Corporation 20201208 0 8.1 9.21 7.9 8.9 2365001 8.9 up down incorrect
GTH.US Genetron Holdings Limited 20201208 0 13.55 13.75 13.12 13.67 520000 13.67 up up correct
GTHX.US G1 Therapeutics Inc 20201208 0 17.8 20.45 17.8 20.305 2360900 20.305 up up correct
GTIM.US Good Times Restaurants Inc 20201208 0 1.7 1.8 1.61 1.75 86700 1.75 up up correct
GTX.US Garrett Motion Inc 20201208 0 4.48 4.82 4.47 4.74 397975 4.74 up up correct
GTYH.US GTY Technology Holdings Inc 20201208 0 4.01 4.15 4.01 4.08 164500 4.08 up up correct
GURE.US Gulf Resources Inc 20201208 0 4.5 4.71 4.22 4.67 14654 4.67 up up correct
GVP.US GSE Systems Inc 20201208 0 1.18 1.25 1.12 1.22 789100 1.22 up down incorrect
GWGH.US GWG Holdings Inc 20201208 0 7.68 7.68 7.4 7.64 5200 7.64 down down correct
GWRS.US Global Water Resources Inc 20201208 0 14.57 15.15 14.37 14.75 27784 14.4835 up up correct
GYRO.US Gyrodyne LLC 20201208 0 16.62 16.62 16.62 16.62 141 16.62
HA.US Hawaiian Holdings Inc 20201208 0 19.68 20.07 19.4 19.98 1619950 19.98 up up correct
HAACU.US Health Assurance Acquisition Corp 20201208 0 10.7 12.32 10.6 10.99 844300 10.99 up up correct
HAFC.US Hanmi Financial Corporation 20201208 0 10.77 11.25 10.76 11.12 273763 10.8179 up up correct
HAIN.US The Hain Celestial Group Inc 20201208 0 38.09 38.75 37.9 38.18 755299 38.18 up up correct
HALL.US Hallmark Financial Services Inc 20201208 0 3.43 3.44 3.32 3.39 126400 3.39 down down correct
HALO.US Halozyme Therapeutics Inc 20201208 0 40.2 42.62 40.1738 42.575 1826555 42.575 up up correct
HAPP.US Happiness Biotech Group Limited 20201208 0 1.89 1.92 1.81 1.88 1163000 1.88 down down correct
HARP.US Harpoon Therapeutics Inc 20201208 0 13.77 14.5 13.59 13.65 472400 13.65 down up incorrect
HAS.US Hasbro Inc 20201208 0 89.02 91.11 88.84 89.72 701951 87.2414 up up correct
HAYN.US Haynes International Inc 20201208 0 25.625 25.625 24.33 25.11 83775 24.4927 down down correct
HBAN.US Huntington Bancshares Incorporated 20201208 0 12.83 13.045 12.81 12.9 8084324 12.2475 up up correct
HBCP.US Home Bancorp Inc 20201208 0 27.46 28.15 27.46 28.15 8685 27.4618 up up correct
HBIO.US Harvard Bioscience Inc 20201208 0 3.97 4.25 3.97 4.24 170059 4.24 up up correct
HBMD.US Howard Bancorp Inc 20201208 0 12.01 12.47 12.01 12.47 13400 12.47 up up correct
HBNC.US Horizon Bancorp Inc 20201208 0 14.92 15.42 14.92 15.36 98669 14.9102 up up correct
HBP.US Huttig Building Products Inc 20201208 0 3.73 3.75 3.66 3.74 83300 3.74 up up correct
HBT.US HBT Financial Inc 20201208 0 14.86 15.3 14.77 15.12 116400 14.5992 up up correct
HCAT.US Health Catalyst Inc 20201208 0 38.47 39.69 38.37 38.92 1067500 38.92 up up correct
HCCC.US Healthcare Capital Corp 20201208 0 15 15 15 15 363 15
HCCI.US Heritage 20201208 0 20.59 21.35 20.34 20.99 93900 20.99 up up correct
HCDI.US Harbor Custom Development Inc 20201208 0 4.91 5.49 4.845 5.04 68500 5.04 up up correct
HCKT.US The Hackett Group Inc 20201208 0 14.6 14.6911 14.36 14.48 123536 14.0691 down down correct
HCM.US HUTCHMED (China) Limited 20201208 0 29.26 29.26 28.875 29.1 127300 29.1 down down correct
HCSG.US Healthcare Services Group Inc 20201208 0 23.58 24.15 23.58 24.1 924559 23.3148 up up correct
HDSN.US Hudson Technologies Inc 20201208 0 1.55 1.65 1.5 1.62 3326000 1.62 up up correct
HEAR.US Turtle Beach Corporation 20201208 0 20.32 20.38 19.37 20.16 654300 20.16 down down correct
HEC.US Hudson Executive Investment Corp 20201208 0 9.94 9.97 9.91 9.92 55800 9.92 down down correct
HEES.US H&E Equipment Services Inc 20201208 0 28.6 29.52 28.6 28.76 389723 27.9039 up up correct
HELE.US Helen of Troy Limited 20201208 0 211.59 218.13 211.59 214.25 234246 214.25 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20201208 0 1.58 1.835 1.55 1.75 13404740 1.75 up up correct
HEXO.US HEXO Corp. Common Shares 20201208 0 0.9807 1.05 0.9781 1.03 14827311 4.12 up up correct
HFFG.US HF Foods Group Inc 20201208 0 8.34 8.7 8.11 8.61 132300 8.61 up up correct
HFWA.US Heritage Financial Corporation 20201208 0 23.94 24.37 23.88 24.23 103713 23.4683 up up correct
HGBL.US Heritage Global Inc 20201208 0 2.08 2.18 2.005 2.17 184274 2.17 up up correct
HGEN.US Humanigen Inc 20201208 0 10 10.15 9.6 9.9 356462 9.9 down down correct
HGSH.US China HGS Real Estate Inc 20201208 0 2.15 2.29 2.1 2.18 1259659 2.18 up up correct
HHR.US HeadHunter Group PLC 20201208 0 25.04 26.09 25.04 25.81 107000 25.4327 up up correct
HIBB.US Hibbett Inc 20201208 0 47.52 49.2199 47.1179 48.73 439420 48.291 up up correct
HIFS.US Hingham Institution for Savings 20201208 0 226.25 227 224.76 227 2338 224.6788 up up correct
HIHO.US Highway Holdings Limited 20201208 0 3.85 3.93 3.81 3.83 22640 3.6999 down down correct
HIMX.US Himax Technologies Inc 20201208 0 6.92 6.99 6.63 6.7 1729103 6.5792 down down correct
HITI.US High Tide Inc. Common Shares 20201208 0 0.175 0.175 0.165 0.165 328326 0.165 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20201208 0 1.12 1.23 1.07 1.09 5400294 1.09 down down correct
HJLI.US Hancock Jaffe Laboratories Inc 20201208 0 7.9 8.134 7.59 7.65 100500 7.65 down up incorrect
HLBZ.US Helbiz Inc 20201208 0 10.196 10.196 10.16 10.17 11650 10.17 down down correct
HLBZW.US Helbiz Inc 20201208 0 0.5 0.64 0.4999 0.6298 137492 0.6298 up down incorrect
HLG.US Hailiang Education Group Inc 20201208 0 65 65 64.54 65 4600 65
HLIT.US Harmonic Inc 20201208 0 7.11 7.29 7.05 7.28 362784 7.28 up up correct
HLNE.US Hamilton Lane Incorporated 20201208 0 71.56 73.13 71.49 72.89 153619 71.5137 up up correct
HLXA.US Helix Acquisition Corp 20201208 0 10.81 10.81 10.6 10.6 2800 10.6 down down correct
HMHC.US Houghton Mifflin Harcourt Company 20201208 0 3.68 3.75 3.54 3.64 3496911 3.64 down down correct
HMNF.US HMN Financial Inc 20201208 0 16 16.17 16 16.17 916 16.17 up up correct
HMST.US HomeStreet Inc 20201208 0 33.05 33.89 33.01 33.89 76675 33.1122 up up correct
HMTV.US Hemisphere Media Group Inc 20201208 0 10.98 11.38 10.98 11.31 69000 11.31 up up correct
HNNA.US Hennessy Advisors Inc 20201208 0 8.84 9.05 8.65 8.945 14022 8.4613 up up correct
HNRG.US Hallador Energy Company 20201208 0 1.12 1.12 1.1 1.1 265400 1.1 down down correct
HOFT.US Hooker Furniture Corporation 20201208 0 31.41 32.48 31.35 32.39 57372 31.4348 up up correct
HOFV.US Hall of Fame Resort & Entertainment Company 20201208 0 1.43 1.45 1.38 1.42 1432100 1.42 down down correct
HOFVW.US Hall of Fame Village LLC 20201208 0 0.352 0.3799 0.33 0.3505 103058 0.3505 down down correct
HOLI.US Hollysys Automation Technologies Ltd 20201208 0 14.74 14.74 13.91 14.3 1043449 14.3 down up incorrect
HOLX.US Hologic Inc 20201208 0 72.99 73.14 72.36 72.77 1629531 72.77 down down correct
HON.US Honeywell International Inc 20201208 0 210.32 213.06 209.9 212.07 2302325 208.507 up down incorrect
HONE.US HarborOne Bancorp Inc 20201208 0 10.46 10.64 10.44 10.62 187675 10.4788 up up correct
HOOK.US HOOKIPA Pharma Inc 20201208 0 12.38 13.68 12.01 13.63 138300 13.63 up up correct
HOPE.US Hope Bancorp Inc 20201208 0 10.41 10.655 10.33 10.64 608570 10.2118 up up correct
HOTH.US Hoth Therapeutics Inc 20201208 0 1.74 1.74 1.68 1.71 141400 1.71 down down correct
HPK.US HighPeak Energy Inc 20201208 0 6.32 9.96 6.15 9.5 85400 9.3947 up up correct
HPKEW.US HighPeak Energy Inc 20201208 0 1.24 1.89 1.155 1.65 33100 1.65 up up correct
HQI.US HireQuest Inc 20201208 0 9.43 9.43 9.27 9.39 2800 9.2712 down up incorrect
HQY.US HealthEquity Inc 20201208 0 68.5 69 65.265 68.02 1732833 68.02 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20201208 0 43.28 44.14 42.185 43.49 138800 43.49 up down incorrect
HROW.US Harrow Health Inc 20201208 0 5.77 6.06 5.66 6.04 103220 6.04 up up correct
HRTX.US Heron Therapeutics Inc 20201208 0 17.8 18.41 17.45 18.41 1268107 18.41 up up correct
HRZN.US Horizon Technology Finance Corporation 20201208 0 12.9 13 12.8 12.95 112411 11.9131 up up correct
HSAQ.US Health Sciences Acquisitions Corporation 2 20201208 0 11.869 11.87 11.772 11.8 5100 11.8 down down correct
HSDT.US Helius Medical Technologies Inc 20201208 0 0.445 0.4504 0.422 0.44 141333 15.4 down down correct
HSIC.US Henry Schein Inc 20201208 0 68.38 70.57 68.24 70.45 899608 70.45 up down incorrect
HSII.US Heidrick & Struggles International Inc 20201208 0 27.16 27.74 27 27.52 106112 27.124 up down incorrect
HSKA.US Heska Corporation 20201208 0 130.12 139.85 129 139.28 85000 139.28 up down incorrect
HSON.US Hudson Global Inc 20201208 0 11.06 11.87 10.95 11.14 2700 11.14 up up correct
HSQBX.US HSQBX 20201208 0 25.67 25.67 25.67 25.67 0 25.232
HSQIX.US Henderson International Select Equity I 20201208 0 25.68 25.68 25.68 25.68 0 25.0309
HST.US Host Hotels & Resorts Inc 20201208 0 15.12 15.29 14.92 15.14 4999957 15.14 up up correct
HSTM.US HealthStream Inc 20201208 0 19.69 20.14 19.69 20.07 303048 20.07 up up correct
HSTO.US Histogen Inc 20201208 0 1.29 1.31 1.23 1.28 815258 1.28 down down correct
HTBI.US HomeTrust Bancshares Inc 20201208 0 18.36 19 18.36 18.9 51708 18.6697 up up correct
HTBK.US Heritage Commerce Corp 20201208 0 8.76 8.98 8.76 8.97 95911 8.5625 up up correct
HTBX.US Heat Biologics Inc 20201208 0 1.09 1.1 1.05 1.1 437045 7.7 up up correct
HTGM.US HTG Molecular Diagnostics Inc 20201208 0 5.37 5.38 5.11 5.3 177881 5.3 down down correct
HTHT.US Huazhu Group Limited 20201208 0 49.17 49.96 46.24 46.88 2081393 46.88 down down correct
HTIA.US Healthcare Trust Inc 20201208 0 22.38 22.485 21.8 22.049 27400 20.4611 down up incorrect
HTLD.US Heartland Express Inc 20201208 0 18.54 18.78 18.45 18.705 268895 18.0869 up down incorrect
HTLF.US Heartland Financial USA Inc 20201208 0 41.61 42.42 41.41 42.38 80137 41.5551 up up correct
HTLFP.US Heartland Financial USA Inc 20201208 0 27.88 28.193 27.88 28.15 7200 26.4408 up up correct
HTOO.US Fusion Fuel Green PLC 20201208 0 24.71 25.8 23.06 25.27 386043 25.27 up up correct
HTOOW.US Fusion Fuel Green PLC 20201208 0 8.4 9.37 7.6 9.37 107799 9.37 up up correct
HUBG.US Hub Group Inc 20201208 0 56.26 57.11 56.21 56.79 169241 56.79 up up correct
HUGE.US FSD Pharma Inc 20201208 0 1.804 1.8726 1.7697 1.85 463775 1.85 up up correct
HUIZ.US Huize Holding Limited 20201208 0 7.56 7.56 7 7.19 32500 7.19 down down correct
HUMAW.US Humacyte Inc 20201208 0 0.74 0.82 0.72 0.74 13106 0.74
HURC.US Hurco Companies Inc 20201208 0 31.83 33 31.83 33 14893 32.4337 up up correct
HURN.US Huron Consulting Group Inc 20201208 0 45.915 48.82 45.915 48.82 205907 48.82 up up correct
HUSN.US Hudson Capital Inc 20201208 0 2.69 2.85 2.57 2.68 352931 2.68 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20201208 0 1.268 1.34 1.19 1.21 352958 1.21 down down correct
HVBC.US HV Bancorp Inc 20201208 0 15 15 15 15 0 15
HWBK.US Hawthorn Bancshares Inc 20201208 0 21.1923 21.6923 21.1731 21.6923 3875 21.0207 up up correct
HWC.US Hancock Whitney Corporation 20201208 0 29.41 30.62 29.41 30.52 467407 29.8003 up up correct
HWCPZ.US HWCPZ 20201208 0 26.89 26.93 26.76 26.86 16400 25.3754 down down correct
HWKN.US Hawkins Inc 20201208 0 52.61 54.38 52.5 54.24 39373 26.7276 up down incorrect
HX.US Xiaobai Maimai Inc 20201208 0 2.65 2.7 2.3657 2.43 580824 2.43 down up incorrect
HYAC.US Haymaker Acquisition Corp. III 20201208 0 10.3 10.35 10.06 10.13 530700 10.13 down down correct
HYACU.US Haymaker Acquisition Corp. III 20201208 0 10.92 10.93 10.91 10.93 1200 10.93 up up correct
HYACW.US Haymaker Acquisition Corp. III 20201208 0 1.45 1.45 1.26 1.265 407029 1.265 down down correct
HYMC.US Hycroft Mining Holding Corporation 20201208 0 7.2 7.21 6.8 6.94 188100 6.94 down down correct
HYMCW.US Hycroft Mining Holding Corporation 20201208 0 1.45 1.5004 1.45 1.47 77132 1.47 up up correct
HYMCZ.US Hycroft Mining Holding Corporation 20201208 0 0.2001 0.23 0.2 0.22 28135 0.22 up up correct
HYRE.US HyreCar Inc 20201208 0 7.84 7.99 7 7.49 764700 7.49 down down correct
HZNP.US Horizon Therapeutics Public Limited Company 20201208 0 70.56 71.66 69.83 71.47 1077629 71.47 up up correct
IART.US Integra LifeSciences Holdings Corporation 20201208 0 54.81 55.83 54.26 55.75 223585 55.75 up up correct
IBCP.US Independent Bank Corporation 20201208 0 17.91 18.13 17.69 18.08 85569 17.3985 up up correct
IBEX.US IBEX Limited 20201208 0 21.1 22.45 20.924 22.21 95000 22.21 up up correct
IBKR.US Interactive Brokers Group Inc 20201208 0 53.2 54.18 52.92 54.14 826348 53.8308 up up correct
IBOC.US International Bancshares Corporation 20201208 0 34.68 35.715 34.68 35.53 145012 34.5268 up up correct
IBTX.US Independent Bank Group Inc 20201208 0 58.37 59.46 57.44 59.28 126772 58.2072 up up correct
ICAD.US iCAD Inc 20201208 0 11.64 12.24 11.6 12.16 227300 12.16 up up correct
ICBK.US County Bancorp Inc 20201208 0 21.8475 22.15 21.8 22.15 5652 21.8473 up up correct
ICCC.US ImmuCell Corporation 20201208 0 5.94 6.17 5.94 6.17 800 6.17 up down incorrect
ICCH.US ICC Holdings Inc 20201208 0 14 14 13.87 13.87 500 13.87 down down correct
ICFI.US ICF International Inc 20201208 0 75.43 76.97 74.49 76.11 102369 75.5193 up up correct
ICHR.US Ichor Holdings Ltd 20201208 0 35.69 36.73 35.68 36.44 299800 36.44 up up correct
ICLK.US iClick Interactive Asia Group Limited 20201208 0 7.2 7.301 7.01 7.03 644800 7.03 down down correct
ICLR.US ICON Public Limited Company 20201208 0 201.1 202.77 198.51 202.27 112961 202.27 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20201208 0 5.5 5.53 5.29 5.41 211410 4.9468 down down correct
ICPT.US Intercept Pharmaceuticals Inc 20201208 0 33.65 34.89 33.53 33.97 979905 33.97 up up correct
ICUI.US ICU Medical Inc 20201208 0 195.63 199.29 195.63 196.92 80229 196.92 up up correct
IDCC.US InterDigital Inc 20201208 0 61.4 62.1 61.36 62.05 127095 60.793 up up correct
IDEX.US Ideanomics Inc 20201208 0 2.16 2.2 2.08 2.165 32119420 2.165 up up correct
IDN.US Intellicheck Inc 20201208 0 9.84 9.94 9.51 9.89 188968 9.89 up up correct
IDRA.US Idera Pharmaceuticals Inc 20201208 0 4.78 5.18 4.71 5.04 458100 5.04 up up correct
IDXX.US IDEXX Laboratories Inc 20201208 0 461.92 461.92 453.24 460.69 436206 460.69 down down correct
IDYA.US IDEAYA Biosciences Inc 20201208 0 16.81 18.12 16.81 17.52 384100 17.52 up up correct
IEA.US Infrastructure and Energy Alternatives Inc 20201208 0 10.26 10.697 9.995 10.06 520700 10.06 down down correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20201208 0 1.23 1.3 1.14 1.15 486241 1.15 down down correct
IEP.US Icahn Enterprises L.P 20201208 0 50.7 50.9886 50.4 50.55 108164 43.8333 down down correct
IESC.US IES Holdings Inc 20201208 0 41.92 42.21 41.12 41.86 58100 41.86 down down correct
IFMK.US iFresh Inc 20201208 0 0.854 0.854 0.809 0.84 280800 0.84 down up incorrect
IFRX.US InflaRx N.V 20201208 0 4.09 4.98 3.93 4.79 1673334 4.79 up down incorrect
IGAC.US IG Acquisition Corp 20201208 0 9.7905 9.85 9.78 9.84 641075 9.84 up down incorrect
IGACU.US IG Acquisition Corp 20201208 0 10.2 10.35 10.2 10.24 152700 10.24 up up correct
IGACW.US IG Acquisition Corp 20201208 0 1.01 1.25 1.01 1.1 86443 1.1 up up correct
IGIC.US International General Insurance Holdings Ltd 20201208 0 7.6 8.85 7.6 8.27 29800 7.9572 up up correct
IGICW.US International General Insurance Holdings Ltd 20201208 0 0.692 0.72 0.692 0.72 7324 0.72 up up correct
IGMS.US IGM Biosciences Inc 20201208 0 69.4 119 69.4 115.03 2024300 115.03 up up correct
IHRT.US iHeartMedia Inc 20201208 0 12.4 12.8399 12.21 12.51 544720 12.51 up up correct
III.US Information Services Group Inc 20201208 0 3.15 3.17 3.11 3.15 161731 3.1089
IIIV.US i3 Verticals Inc 20201208 0 28.61 29.36 28.43 28.9 163100 28.9 up up correct
IIN.US IntriCon Corporation 20201208 0 18.26 18.44 17.91 18.44 32900 18.44 up up correct
IIVI.US II 20201208 0 72.24 73.98 71.11 73.18 1343620 73.18 up up correct
IIVIP.US II 20201208 0 312.27 313.34 307.71 307.71 6800 292.1179 down down correct
IKNX.US IKONICS Corporation 20201208 0 6.11 6.2504 6.1 6.2504 3918 6.2504 up down incorrect
ILMN.US Illumina Inc 20201208 0 341.19 343.4 335.68 342.72 958584 342.72 up down incorrect
ILPT.US Industrial Logistics Properties Trust 20201208 0 22.7 22.95 22.61 22.79 245380 21.8874 up up correct
IMAB.US I 20201208 0 40 40.03 38.1 38.5 267000 38.5 down down correct
IMAC.US IMAC Holdings Inc 20201208 0 1.09 1.11 1.07 1.09 199028 1.09
IMACW.US IMAC Holdings Inc 20201208 0 0.1675 0.1675 0.1419 0.1419 12017 0.1419 down down correct
IMBI.US iMedia Brands Inc 20201208 0 5.51 5.65 5.43 5.47 59500 5.47 down down correct
IMCC.US IM Cannabis Corp 20201208 0 2.14 2.14 2.08 2.08 86822 2.08 down down correct
IMGN.US ImmunoGen Inc 20201208 0 6.08 6.54 6.02 6.41 2780582 6.41 up down incorrect
IMKTA.US Ingles Markets Incorporated 20201208 0 39.68 41.89 38.12 41.77 388547 41.2796 up up correct
IMMP.US Immutep Limited 20201208 0 2.1 2.12 2.0501 2.08 113064 2.08 down down correct
IMMR.US Immersion Corporation 20201208 0 8.41 8.58 8.27 8.54 407864 8.54 up up correct
IMNM.US Immunome Inc 20201208 0 12.5 13.49 11.63 11.945 32300 11.945 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20201208 0 25.26 25.43 25.26 25.34 26557 24.401 up up correct
IMRA.US IMARA Inc 20201208 0 28.05 28.05 25.325 25.49 26000 25.49 down down correct
IMRN.US Immuron Limited 20201208 0 6.92 7.099 6.9 7.01 37138 7.01 up up correct
IMRNW.US Immuron Ltd 20201208 0 1.389 1.389 1.389 1.389 10 1.389
IMTE.US Integrated Media Technology Limited 20201208 0 4.23 4.4899 4.1507 4.34 286065 4.34 up up correct
IMTX.US Immatics N.V 20201208 0 10.76 10.89 10.2 10.35 133700 10.35 down down correct
IMTXW.US immatics biotechnologies GmbH 20201208 0 2.8718 2.8718 2.8 2.8 3790 2.8 down up incorrect
IMUX.US Immunic Inc 20201208 0 18.07 18.8 17.87 18.58 141373 18.58 up up correct
IMV.US IMV Inc 20201208 0 3.42 3.54 3.31 3.36 337100 3.36 down down correct
IMVT.US Immunovant Inc 20201208 0 48.59 50.12 48.1 49.54 383000 49.54 up up correct
IMXI.US International Money Express Inc 20201208 0 15.92 16.48 15.77 16.43 124000 16.43 up up correct
INBK.US First Internet Bancorp 20201208 0 26.91 27.73 26.91 27.73 22029 27.5158 up down incorrect
INBKZ.US INBKZ 20201208 0 25.94 26.25 25.77 25.77 2600 24.341 down up incorrect
INBX.US Inhibrx Inc 20201208 0 35.7 36.05 33.2 34.44 34800 34.44 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20201208 0 1.1 1.19 1.1 1.15 7597 1.15 up up correct
INCY.US Incyte Corporation 20201208 0 83.2 83.2 82.09 82.85 697160 82.85 down up incorrect
INDB.US Independent Bank Corp 20201208 0 71.42 73.33 70.88 73.03 70835 70.8393 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20201208 0 10.35 10.42 10.25 10.306 74300 10.306 down down correct
INDP.US Indaptus Therapeutics Inc 20201208 0 13.48 13.92 13.092 13.84 45000 13.84 up down incorrect
INDT.US INDUS Realty Trust Inc 20201208 0 75.04 75.14 73.4 74.7 4500 72.3291 down down correct
INFI.US Infinity Pharmaceuticals Inc 20201208 0 2.19 2.84 2.17 2.77 4227673 2.77 up up correct
INFN.US Infinera Corporation 20201208 0 8.98 9.28 8.93 9.27 4865768 9.27 up up correct
INGN.US Inogen Inc 20201208 0 38.71 40.64 38.44 40.13 149952 40.13 up up correct
INM.US InMed Pharmaceuticals Inc 20201208 0 3.25 3.303 3.15 3.2 55800 3.2 down up incorrect
INMB.US INmune Bio Inc 20201208 0 8.93 9.27 8.897 8.98 89100 8.98 up up correct
INMD.US InMode Ltd 20201208 0 41.88 42.55 41.3319 42.33 944666 21.165 up down incorrect
INO.US Inovio Pharmaceuticals Inc 20201208 0 12 12.26 11.45 11.95 12059230 11.95 down down correct
INOD.US Innodata Inc 20201208 0 5.99 5.99 5.4 5.6 409000 5.6 down down correct
INOV.US Inovalon Holdings Inc 20201208 0 18.39 18.83 18.34 18.74 383215 18.74 up up correct
INPX.US Inpixon 20201208 0 1.05 1.06 1.0335 1.05 1952547 1.05
INSE.US Inspired Entertainment Inc 20201208 0 6.97 7.09 6.94 6.98 22520 6.98 up up correct
INSG.US Inseego Corp 20201208 0 11.2 11.73 11.01 11.66 2238700 11.66 up down incorrect
INSM.US Insmed Incorporated 20201208 0 39.06 39.57 38.85 39.35 418864 39.35 up down incorrect
INTC.US Intel Corporation 20201208 0 49.83 50.72 49.81 50.69 28956507 49.4107 up up correct
INTG.US The InterGroup Corporation 20201208 0 34.01 35.84 34.01 35.84 500 35.84 up up correct
INTU.US Intuit Inc 20201208 0 372.4 380.5 370.525 372.59 1705237 370.5551 up up correct
INTZ.US Intrusion Inc 20201208 0 13.9 14.9217 13.6255 14.01 67982 14.01 up up correct
INVA.US Innoviva Inc 20201208 0 10.53 10.695 10.51 10.68 386279 10.68 up up correct
INVE.US Identiv Inc 20201208 0 7.16 7.385 7.11 7.38 72143 7.38 up up correct
INVO.US INVO Bioscience Inc 20201208 0 3.15 3.16 3.07 3.0968 19096 3.0968 down down correct
INVZ.US Innoviz Technologies Ltd 20201208 0 13.74 14.49 12.83 13.49 2603886 13.49 down down correct
INZY.US Inozyme Pharma Inc 20201208 0 24.55 25.4 24.55 25.23 10900 25.23 up up correct
IONM.US Assure Holdings Corp. Common Stock 20201208 0 1.02 1.18 1 1.18 600 1.18 up up correct
IONS.US Ionis Pharmaceuticals Inc 20201208 0 50.3 50.91 48.65 48.98 1261880 48.98 down down correct
IOSP.US Innospec Inc 20201208 0 85.39 87.295 85.1975 86.78 169307 85.7502 up up correct
IOVA.US Iovance Biotherapeutics Inc 20201208 0 46.71 47.38 44.71 47 1245910 47 up up correct
IPA.US ImmunoPrecise Antibodies Ltd 20201208 0 7.5 7.5 7.3231 7.494 12051 7.494 down down correct
IPAR.US Inter Parfums Inc 20201208 0 57.03 57.71 56.5309 57.34 81080 56.6071 up up correct
IPDN.US Professional Diversity Network Inc 20201208 0 1.55 1.62 1.5 1.59 453968 1.59 up up correct
IPGP.US IPG Photonics Corporation 20201208 0 213.96 217 213.43 215.66 161587 215.66 up up correct
IPHA.US Innate Pharma S.A 20201208 0 5.42 5.59 5.22 5.59 21100 5.59 up up correct
IPLDP.US Interstate Power and Light Company 20201208 0 26.33 26.33 26.32 26.33 4100 25.0491
IPWR.US Ideal Power Inc 20201208 0 7.7 8.2 7.51 7.95 56363 7.95 up up correct
IQ.US iQIYI Inc 20201208 0 22.01 22.3 21.33 21.7 5751100 21.7 down down correct
IRBT.US iRobot Corporation 20201208 0 76.25 78.34 75.6 78.1 704236 78.1 up up correct
IRCP.US IRSA Propiedades Comerciales S.A 20201208 0 9.71 10.44 9.49 10.44 44000 10.44 up up correct
IRDM.US Iridium Communications Inc 20201208 0 34.17 34.5 33.76 34.35 693559 34.35 up down incorrect
IREN.US Iris Energy Limited Ordinary Shares 20201208 0 89 89 87 89 1657 89
IRIX.US IRIDEX Corporation 20201208 0 1.89 1.9199 1.82 1.9 122474 1.9 up down incorrect
IRMD.US IRadimed Corporation 20201208 0 24.55 25 24.46 25 16000 25 up up correct
IROQ.US IF Bancorp Inc 20201208 0 21 21.69 21 21.69 6936 21.3636 up down incorrect
IRTC.US iRhythm Technologies Inc 20201208 0 186.1 195.46 184.02 194.33 449000 194.33 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20201208 0 11.94 12.05 11.66 12.03 968442 12.03 up up correct
ISBC.US Investors Bancorp Inc 20201208 0 10.27 10.44 10.18 10.4 1474257 9.9969 up up correct
ISEE.US IVERIC bio Inc 20201208 0 6.71 6.94 6.63 6.93 393176 6.93 up down incorrect
ISIG.US Insignia Systems Inc 20201208 0 0.99 0.9969 0.9577 0.98 15214 6.86 down down correct
ISRG.US Intuitive Surgical Inc 20201208 0 762.86 767.58 755 765.35 425393 255.1167 up up correct
ISSC.US Innovative Solutions and Support Inc 20201208 0 7.44 7.53 7.16 7.27 22377 6.804 down down correct
ISTR.US Investar Holding Corporation 20201208 0 16.43 16.95 16.43 16.85 8785 16.6088 up up correct
ISUN.US iSun Inc 20201208 0 5.97 6.18 5.9 6.18 97767 6.18 up up correct
ITCI.US Intra 20201208 0 25.24 26.1 25.1 25.8 718349 25.8 up up correct
ITI.US Iteris Inc 20201208 0 5.42 5.69 5.4 5.6 181400 5.6 up up correct
ITIC.US Investors Title Company 20201208 0 153.95 154.66 151.85 154.38 8228 141.0823 up up correct
ITMR.US Itamar Medical Ltd 20201208 0 19.37 19.624 19.37 19.5 2978 19.5 up up correct
ITOS.US iTeos Therapeutics Inc 20201208 0 27.94 29.83 27.94 29.13 113100 29.13 up up correct
ITRI.US Itron Inc 20201208 0 83.78 84.94 83.655 84.6 153548 84.6 up up correct
ITRM.US Iterum Therapeutics plc 20201208 0 0.807 0.86 0.771 0.84 3660000 0.84 up up correct
ITRN.US Ituran Location and Control Ltd 20201208 0 19.35 19.35 18.43 18.64 54084 17.9572 down up incorrect
IVA.US Inventiva S.A 20201208 0 11.86 12.31 11.86 12.09 88200 12.09 up up correct
IVAC.US Intevac Inc 20201208 0 6.05 6.405 6.05 6.25 95951 6.25 up up correct
IZEA.US IZEA Worldwide Inc 20201208 0 0.93 1 0.8833 0.9259 4310253 0.9259 down down correct
JACK.US Jack in the Box Inc 20201208 0 89.35 90.2 87.9154 89.46 354096 87.9454 up down incorrect
JAGX.US Jaguar Health Inc 20201208 0 0.44 0.443 0.3921 0.3991 13497600 1.1973 down down correct
JAKK.US JAKKS Pacific Inc 20201208 0 4.87 4.887 4.75 4.84 133144 4.84 down down correct
JAMF.US Jamf Holding Corp 20201208 0 32 32.15 31.1 31.75 446500 31.75 down up incorrect
JAN.US JanOne Inc 20201208 0 4.24 4.32 4.18 4.29 10160 4.29 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20201208 0 148 149.875 147.27 148.88 387892 148.88 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20201208 0 138.65 140.25 138.28 139.62 816817 138.636 up up correct
JBLU.US JetBlue Airways Corporation 20201208 0 15.25 15.611 15.17 15.42 8182280 15.42 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20201208 0 76.16 77.13 75.255 76.46 44741 72.5345 up up correct
JCS.US Communications Systems Inc 20201208 0 4.66 4.732 4.5701 4.655 6712 2.7246 down down correct
JCTCF.US Jewett 20201208 0 8.95 9.16 8.93 8.97 9600 8.97 up down incorrect
JD.US JD.com Inc 20201208 0 84.01 84.01 81.5 82.01 16316730 82.01 down down correct
JFIN.US Jiayin Group Inc 20201208 0 3.72 3.87 3.65 3.76 147200 3.76 up up correct
JFU.US 9F Inc 20201208 0 1.65 1.72 1.57 1.59 1936400 1.59 down up incorrect
JG.US Aurora Mobile Limited 20201208 0 3.66 3.75 3.34 3.55 628500 3.55 down down correct
JJSF.US J & J Snack Foods Corp 20201208 0 146.58 151.29 145.21 150.56 173689 147.7064 up up correct
JKHY.US Jack Henry & Associates Inc 20201208 0 158.82 160.43 158.2 160 748976 158.1156 up up correct
JMPNZ.US JMPNZ 20201208 0 23.4 23.583 23.4 23.45 2200 21.8696 up up correct
JNCE.US Jounce Therapeutics Inc 20201208 0 6.93 6.99 6.74 6.96 185400 6.96 up down incorrect
JOBS.US 51job Inc 20201208 0 74.17 74.835 73.04 73.34 68515 73.34 down down correct
JOUT.US Johnson Outdoors Inc 20201208 0 88.02 89.2 87.77 88.16 51331 87.478 up up correct
JRJC.US China Finance Online Co. Limited 20201208 0 9.92 9.92 9.64 9.67 11800 9.67 down down correct
JRSH.US Jerash Holdings (US) Inc 20201208 0 5.48 5.48 5.45 5.47 6132 5.3132 down down correct
JRVR.US James River Group Holdings Ltd 20201208 0 44.94 45.62 44.565 45.44 190362 43.5894 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20201208 0 24.16 24.44 24.16 24.285 16872 22.8378 up up correct
JUPW.US Jupiter Wellness Inc 20201208 0 4.53 4.8 4 4.33 34700 4.33 down down correct
JVA.US Coffee Holding Co. Inc 20201208 0 3.86 3.97 3.79 3.8 22800 3.8 down down correct
JYAC.US Jiya Acquisition Corp 20201208 0 10 10.04 10 10.01 3800 10.01 up up correct
JYNT.US The Joint Corp 20201208 0 26.58 26.99 26.06 26.43 82216 26.43 down down correct
KALA.US Kala Pharmaceuticals Inc 20201208 0 7.41 7.55 7.34 7.54 1349800 7.54 up up correct
KALU.US Kaiser Aluminum Corporation 20201208 0 93.14 95.97 92.44 95.86 80939 93.9896 up up correct
KALV.US KalVista Pharmaceuticals Inc 20201208 0 19.33 19.875 18.03 18.61 121976 18.61 down up incorrect
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20201208 0 4.8 6 4.68 5.76 23313 5.76 up down incorrect
KBAL.US Kimball International Inc 20201208 0 11.71 12.19 11.68 12.16 493926 11.7104 up up correct
KBNT.US Kubient Inc 20201208 0 8.33 8.97 7.54 8.09 1291600 8.09 down down correct
KBNTW.US Kubient Inc 20201208 0 3.01 3.25 2.51 2.79 120812 2.79 down down correct
KBSF.US KBS Fashion Group Limited 20201208 0 2.69 2.83 2.69 2.79 80677 2.79 up up correct
KC.US Kingsoft Cloud Holdings Limited 20201208 0 42 42.45 40.73 41.61 721600 41.61 down down correct
KDMN.US Kadmon Holdings Inc 20201208 0 4.23 4.35 4.03 4.335 2246700 4.335 up up correct
KDNY.US Chinook Therapeutics Inc 20201208 0 13.72 13.94 13.07 13.33 91800 13.33 down down correct
KDP.US Keurig Dr Pepper Inc 20201208 0 30.6 30.83 30.09 30.17 5886459 29.5784 down up incorrect
KE.US Kimball Electronics Inc 20201208 0 15.69 16.27 15.32 15.97 131543 15.97 up up correct
KELYA.US Kelly Services Inc 20201208 0 22.49 22.97 22.39 22.9 169314 22.781 up down incorrect
KELYB.US Kelly Services Inc 20201208 0 22.03 22.65 22.03 22.65 2145 22.5971 up up correct
KEQU.US Kewaunee Scientific Corporation 20201208 0 9.06 9.38 9.06 9.38 2400 9.38 up up correct
KERN.US Akerna Corp 20201208 0 3.5 3.79 3.48 3.66 731237 3.66 up up correct
KERNW.US Akerna Corp 20201208 0 0.45 0.4692 0.431 0.4692 6071 0.4692 up up correct
KFFB.US Kentucky First Federal Bancorp 20201208 0 6.9661 7.13 6.9661 7.1 1938 6.7008 up up correct
KFRC.US Kforce Inc 20201208 0 42.34 43.36 41.01 42.91 124015 42.2358 up up correct
KHC.US The Kraft Heinz Company 20201208 0 33.63 34.45 33.49 34.34 6753561 32.9396 up up correct
KIDS.US OrthoPediatrics Corp 20201208 0 44.54 46 42.97 45.87 299300 45.87 up up correct
KINS.US Kingstone Companies Inc 20201208 0 6.145 6.165 6.01 6.02 53718 5.8764 down down correct
KIRK.US Kirkland's Inc 20201208 0 17.5 18.38 17.01 18.26 817750 18.26 up up correct
KLAC.US KLA Corporation 20201208 0 267.08 268.74 264.69 266.94 712722 263.87 down down correct
KLDO.US Kaleido Biosciences Inc 20201208 0 8 8.67 7.85 8.32 124500 8.32 up up correct
KLIC.US Kulicke and Soffa Industries Inc 20201208 0 32.9 33.1889 32.56 33.01 574740 32.5206 up up correct
KLXE.US KLX Energy Services Holdings Inc 20201208 0 7.49 9.42 7.49 8.48 336740 8.48 up up correct
KMDA.US Kamada Ltd 20201208 0 6.73 6.73 6.35 6.55 258800 6.55 down up incorrect
KMPH.US KemPharm Inc 20201208 0 0.95 0.95 0.88 0.9 22796 14.4 down down correct
KNDI.US Kandi Technologies Group Inc 20201208 0 8.81 9.7 8.47 8.69 19799631 8.69 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20201208 0 17.5 18.3 17.46 18.19 252500 18.19 up up correct
KNSL.US Kinsale Capital Group Inc 20201208 0 242.22 242.22 232.69 235.19 142360 234.7418 down down correct
KNTE.US Kinnate Biopharma Inc 20201208 0 44.75 48.75 44.21 44.73 572200 44.73 down down correct
KOD.US Kodiak Sciences Inc 20201208 0 124.72 133.47 124.55 130.59 402100 130.59 up up correct
KOPN.US Kopin Corporation 20201208 0 1.73 1.85 1.73 1.8 574400 1.8 up up correct
KOR.US Corvus Gold Inc 20201208 0 2.5 2.5599 2.46 2.5 114329 2.5
KOSS.US Koss Corporation 20201208 0 2.4458 2.57 2.4458 2.51 3185 2.51 up up correct
KPLT.US Katapult Holdings Inc 20201208 0 10.199 10.199 10.1 10.18 32300 10.18 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20201208 0 1.36 1.4 1.21 1.345 53542 1.345 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20201208 0 3.82 3.887 3.82 3.83 17300 3.83 up up correct
KPTI.US Karyopharm Therapeutics Inc 20201208 0 15.86 15.98 15.56 15.91 1668435 15.91 up up correct
KRBP.US Kiromic BioPharma Inc 20201208 0 9.3 9.5 8.82 9.42 18200 9.42 up up correct
KRKR.US 36Kr Holdings Inc 20201208 0 3.47 3.47 3.215 3.29 85400 3.29 down down correct
KRMD.US Repro Med Systems Inc 20201208 0 5.61 5.63 5.27 5.41 466679 5.41 down up incorrect
KRNT.US Kornit Digital Ltd 20201208 0 87.57 88.56 86.32 87.18 232505 87.18 down down correct
KRNY.US Kearny Financial Corp 20201208 0 10.32 10.65 10.3 10.62 320699 10.2935 up up correct
KRON.US Kronos Bio Inc 20201208 0 31.16 32.5 30.2201 31.29 134127 31.29 up up correct
KROS.US Keros Therapeutics Inc 20201208 0 76.56 88.8 75.95 79.96 386700 79.96 up up correct
KRTX.US Karuna Therapeutics Inc 20201208 0 97.46 100.51 97.4 100.42 79772 100.42 up up correct
KRUS.US Kura Sushi USA Inc 20201208 0 19.02 19.95 17.82 18.99 83900 18.99 down up incorrect
KRYS.US Krystal Biotech Inc 20201208 0 56.01 56.38 52.52 55.43 149600 55.43 down up incorrect
KSPN.US Kaspien Holdings Inc 20201208 0 12.54 12.8 12.54 12.8 752 12.8 up up correct
KTCC.US Key Tronic Corporation 20201208 0 7.77 8.26 7.68 8.01 81100 8.01 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20201208 0 23.61 24.48 23.52 24.24 1738791 24.24 up up correct
KTRA.US Kintara Therapeutics Inc 20201208 0 1.41 1.46 1.38 1.44 342680 1.44 up down incorrect
KURA.US Kura Oncology Inc 20201208 0 36 39.75 36 38.86 1134800 38.86 up up correct
KVHI.US KVH Industries Inc 20201208 0 10.77 11.0303 10.7 10.85 54933 10.85 up up correct
KXIN.US Kaixin Auto Holdings 20201208 0 4.55 4.641 4.35 4.4 3348082 4.4 down down correct
KYMR.US Kymera Therapeutics Inc 20201208 0 51.415 56.37 49.72 55.88 209500 55.88 up up correct
KZIA.US Kazia Therapeutics Limited 20201208 0 9.83 10.3498 9.7001 10.14 469290 10.14 up down incorrect
KZR.US Kezar Life Sciences Inc 20201208 0 6.03 6.08 5.72 5.8 178300 5.8 down down correct
LAKE.US Lakeland Industries Inc 20201208 0 20.92 21.59 20.56 21.39 342764 21.39 up down incorrect
LAMR.US Lamar Advertising Company (REIT) 20201208 0 80.42 80.92 79.08 79.74 550481 76.3726 down down correct
LANC.US Lancaster Colony Corporation 20201208 0 172.97 181.29 172.97 175.69 306650 172.6159 up up correct
LAND.US Gladstone Land Corporation 20201208 0 14.65 14.94 14.6 14.79 250611 14.3916 up up correct
LANDO.US Gladstone Land Corporation 20201208 0 24.8 24.835 24.62 24.66 73500 23.1462 down down correct
LARAX.US LARAX 20201208 0 10.27 10.27 10.27 10.27 0 9.9358
LARK.US Landmark Bancorp Inc 20201208 0 22.1524 22.2952 22 22.2476 5436 20.5426 up up correct
LASR.US nLIGHT Inc 20201208 0 35 36.05 34.56 35.29 303400 35.29 up down incorrect
LAUR.US Laureate Education Inc 20201208 0 14.47 14.66 14.44 14.66 492712 8.2436 up up correct
LAWS.US Lawson Products Inc 20201208 0 50.47 51.74 50 50.6 16323 50.6 up up correct
LAZR.US Luminar Technologies Inc 20201208 0 46.59 47.8 36.77 41.8 67770100 41.8 down down correct
LAZY.US Lazydays Holdings Inc 20201208 0 15.28 15.28 14.255 14.57 152900 14.57 down down correct
LBAI.US Lakeland Bancorp Inc 20201208 0 12.66 12.79 12.52 12.78 188998 12.3862 up up correct
LBC.US Luther Burbank Corporation 20201208 0 10.45 10.45 10.04 10.14 52591 9.8583 down down correct
LBRDA.US Liberty Broadband Corporation 20201208 0 161.47 161.79 159.48 159.79 73826 159.79 down down correct
LBRDK.US Liberty Broadband Corporation 20201208 0 164.61 165.23 162.04 162.53 847415 162.53 down down correct
LBTYA.US Liberty Global plc 20201208 0 24.35 24.6 24.09 24.28 1704543 24.28 down down correct
LBTYK.US Liberty Global plc 20201208 0 23.35 23.72 23.26 23.44 2708410 23.44 up up correct
LCA.US Landcadia Holdings IV Inc 20201208 0 24.2 25.45 23.65 24.74 2943600 24.74 up up correct
LCAP.US Lionheart Acquisition Corporation II 20201208 0 9.92 9.94 9.85 9.85 18800 9.85 down down correct
LCAPU.US Lionheart Acquisition Corporation II 20201208 0 10.28 10.28 10.175 10.27 19700 10.27 down down correct
LCAPW.US Lionheart Acquisition Corporation II 20201208 0 1.1 1.2 1.0847 1.1 7999 1.1
LCID.US Lucid Group Inc. Common Stock 20201208 0 9.94 9.98 9.83 9.86 2296411 9.86 down down correct
LCNB.US LCNB Corp 20201208 0 14.95 15.26 14.95 15.17 20107 14.5325 up up correct
LCRDX.US LCRDX 20201208 0 10.28 10.28 10.28 10.28 0 9.6255
LCRUX.US LCRUX 20201208 0 10.28 10.28 10.28 10.28 0 9.6881
LCUT.US Lifetime Brands Inc 20201208 0 15.04 15.26 14.51 14.97 76348 14.8055 down down correct
LCY.US Landcadia Holdings III Inc 20201208 0 10 10 9.9 9.91 552569 9.91 down down correct
LE.US Lands' End Inc 20201208 0 20.5 20.85 20.01 20.59 213571 20.59 up up correct
LECO.US Lincoln Electric Holdings Inc 20201208 0 118.28 119.6275 118 119.51 181751 117.5792 up up correct
LEDS.US SemiLEDs Corporation 20201208 0 3.13 3.25 3.1 3.165 16763 3.165 up up correct
LEE.US Lee Enterprises Incorporated 20201208 0 1.13 1.18 1.11 1.11 259449 11.1 down down correct
LEGH.US Legacy Housing Corporation 20201208 0 15 15.2 14.73 14.95 33400 14.95 down down correct
LEGN.US Legend Biotech Corporation 20201208 0 31 31 28.77 30.18 582615 30.18 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20201208 0 51 51 51 51 0 36.4804
LESL.US Leslie's Inc 20201208 0 20.05 20.44 20.015 20.1 425400 20.1 up up correct
LEVL.US Level One Bancorp Inc 20201208 0 20.39 21.5 20.39 21.38 137919 21.1931 up up correct
LEVLP.US Level One Bancorp Inc 20201208 0 26.47 26.594 25.99 26.09 4300 24.3382 down down correct
LEXX.US Lexaria Bioscience Corp 20201208 0 0.2435 0.3096 0.2435 0.27 3958 8.1 up up correct
LFMD.US LifeMD Inc 20201208 0 7.81 8.2 7.785 8 70749 8 up up correct
LFTRU.US Lefteris Acquisition Corp 20201208 0 10.1 10.15 10 10.134 174800 10.134 up up correct
LFUS.US Littelfuse Inc 20201208 0 246 250.65 246 250.15 89848 248.3641 up up correct
LFVN.US LifeVantage Corporation 20201208 0 10.53 10.7 10.42 10.58 78800 10.58 up up correct
LGHL.US Lion Group Holding Ltd 20201208 0 2.22 2.3 2.2 2.225 68000 2.225 up down incorrect
LGHLW.US Lion Financial Group Limited 20201208 0 0.0874 0.1219 0.0874 0.0953 106459 0.0953 up up correct
LGIH.US LGI Homes Inc 20201208 0 105.92 106.7131 102.26 103.16 398391 103.16 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20201208 0 86.5 87.79 85.61 87.52 261931 87.52 up up correct
LGO.US Largo Resources Ltd 20201208 0 0.92 1.18 0.92 1.16 3908167 11.6 up down incorrect
LHCG.US LHC Group Inc 20201208 0 202.41 202.99 200.6 202.06 178533 202.06 down down correct
LI.US Li Auto Inc 20201208 0 33.77 34.74 32.82 33.31 33169840 33.31 down down correct
LIFE.US aTyr Pharma Inc 20201208 0 4.32 4.32 4.08 4.13 127500 4.13 down down correct
LILA.US Liberty Latin America Ltd 20201208 0 11.43 11.65 11.31 11.49 289800 11.49 up up correct
LILAK.US Liberty Latin America Ltd 20201208 0 11.31 11.53 11.23 11.445 839400 11.445 up up correct
LILM.US Lilium NV 20201208 0 11.63 11.8 11.15 11.2 1108600 11.2 down up incorrect
LILMW.US Lilium Equity Warrants 20201208 0 2.9 3 2.74 2.75 215600 2.75 down up incorrect
LINC.US Lincoln Educational Services Corporation 20201208 0 6.77 6.97 6.35 6.66 234807 6.66 down up incorrect
LIND.US Lindblad Expeditions Holdings Inc 20201208 0 13.92 14.38 13.92 14.07 1029778 14.07 up up correct
LINK.US Interlink Electronics Inc 20201208 0 8.5 8.5 8.45 8.47 2280 8.47 down down correct
LIQT.US LiqTech International Inc 20201208 0 8.55 8.98 8.46 8.56 91000 8.56 up up correct
LITE.US Lumentum Holdings Inc 20201208 0 91.02 91.95 89.945 90.34 1166700 90.34 down down correct
LIVE.US Live Ventures Incorporated 20201208 0 12 12 11.5 11.81 2812 11.81 down down correct
LIVN.US LivaNova PLC 20201208 0 57.25 58.575 56.68 58.27 576500 58.27 up up correct
LIVX.US LiveXLive Media Inc 20201208 0 2.55 2.55 2.43 2.53 374307 2.53 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20201208 0 3.8 3.84 3.71 3.73 44419 3.73 down down correct
LIXTW.US Lixte Biotechnology Holdings Inc 20201208 0 0.8 0.812 0.72 0.72 68700 0.72 down down correct
LIZI.US Lizhi Inc 20201208 0 3.86 4.09 3.7 3.73 2808354 3.73 down down correct
LJPC.US La Jolla Pharmaceutical Company 20201208 0 4.69 4.85 4.51 4.73 326939 4.73 up down incorrect
LK.US Luckin Coffee Inc 20201208 0 0.07 0.07 0.07 0.07 10000 0.07
LKCO.US Luokung Technology Corp 20201208 0 0.5911 0.61 0.5616 0.57 683319 0.57 down up incorrect
LKFN.US Lakeland Financial Corporation 20201208 0 52.08 52.87 52.08 52.67 112807 51.4946 up up correct
LKQ.US LKQ Corporation 20201208 0 36.76 37.18 36.63 36.96 2006455 36.7994 up down incorrect
LLL.US JX Luxventure Ltd 20201208 0 2.69 2.83 2.69 2.79 80677 2.79 up up correct
LLNW.US Limelight Networks Inc 20201208 0 4.19 4.31 4.15 4.16 5153500 4.16 down down correct
LMAT.US LeMaitre Vascular Inc 20201208 0 36.46 37 36.215 36.31 292719 35.9971 down down correct
LMB.US Limbach Holdings Inc 20201208 0 12.31 13.41 12.119 13.11 358000 13.11 up down incorrect
LMFA.US LM Funding America Inc 20201208 0 0.715 0.717 0.6262 0.6726 962794 3.363 down up incorrect
LMNL.US Liminal BioSciences Inc 20201208 0 4.88 4.95 4.55 4.57 443746 4.57 down up incorrect
LMNR.US Limoneira Company 20201208 0 15.07 15.27 14.97 15.19 89990 14.8511 up down incorrect
LMPX.US LMP Automotive Holdings Inc 20201208 0 27.95 30.84 27.764 29.98 570700 29.98 up up correct
LMRK.US Landmark Infrastructure Partners LP 20201208 0 10.89 11.0026 10.78 10.92 61336 10.2788 up up correct
LMRKN.US Landmark Infrastructure Partners LP 20201208 0 25.3 25.32 25.04 25.14 13827 23.5021 down down correct
LMRKO.US Landmark Infrastructure Partners LP 20201208 0 25.055 25.18 25.05 25.18 10635 23.3027 up up correct
LMRKP.US Landmark Infrastructure Partners LP 20201208 0 25.4698 25.47 25.3975 25.425 890 23.4994 down down correct
LMST.US Limestone Bancorp Inc 20201208 0 13.51 14.56 13.51 14.46 7900 14.46 up up correct
LNDC.US Landec Corporation 20201208 0 10.95 11.2676 10.95 11.22 54280 11.22 up up correct
LNSR.US LENSAR Inc 20201208 0 7.32 9.33 7.15 9.24 69500 9.24 up down incorrect
LNT.US Alliant Energy Corporation 20201208 0 53.1 53.315 52.55 52.76 1177011 51.2281 down down correct
LNTH.US Lantheus Holdings Inc 20201208 0 13.62 13.99 13.54 13.98 415300 13.98 up up correct
LOAN.US Manhattan Bridge Capital Inc 20201208 0 5.15 5.15 5.03 5.08 26534 4.7116 down down correct
LOB.US Live Oak Bancshares Inc 20201208 0 42.29 42.9999 41.43 41.98 393121 41.9139 down down correct
LOCO.US El Pollo Loco Holdings Inc 20201208 0 17.28 17.58 17.14 17.48 266886 17.48 up up correct
LOGC.US LogicBio Therapeutics Inc 20201208 0 7.29 7.4 6.83 7.04 119400 7.04 down up incorrect
LOGI.US Logitech International S.A 20201208 0 88 90.49 87.88 89.66 559748 88.7774 up down incorrect
LOOP.US Loop Industries Inc 20201208 0 9.72 9.96 9.68 9.77 156000 9.77 up up correct
LOPE.US Grand Canyon Education Inc 20201208 0 86.78 87.9 86.3 87.74 161731 87.74 up up correct
LORL.US Loral Space & Communications Inc 20201208 0 22.12 22.59 22.0788 22.32 129720 22.32 up up correct
LOTZ.US CarLotz Inc 20201208 0 10.42 10.53 10.36 10.39 1286186 10.39 down down correct
LOTZW.US CarLotz Inc 20201208 0 1.77 1.8 1.65 1.8 249145 1.8 up up correct
LOVE.US The Lovesac Company 20201208 0 32.8 33.883 32.09 33.81 400900 33.81 up down incorrect
LPCN.US Lipocine Inc 20201208 0 1.67 1.7 1.62 1.68 5852143 1.68 up up correct
LPLA.US LPL Financial Holdings Inc 20201208 0 98.3 99.635 97.66 98.15 545670 97.5014 down down correct
LPRO.US Open Lending Corporation 20201208 0 27.875 30.72 27.15 30.08 1763000 30.08 up up correct
LPSN.US LivePerson Inc 20201208 0 55.45 57.08 55.2101 56.52 973186 56.52 up up correct
LPTH.US LightPath Technologies Inc 20201208 0 3.29 3.3 2.98 3.06 500700 3.06 down up incorrect
LPTX.US Leap Therapeutics Inc 20201208 0 1.62 1.815 1.59 1.77 1491500 1.77 up up correct
LQDA.US Liquidia Corporation 20201208 0 2.9 2.94 2.81 2.93 857400 2.93 up up correct
LQDT.US Liquidity Services Inc 20201208 0 12.163 15.2 11.16 14.9 1896752 14.9 up up correct
LRCX.US Lam Research Corporation 20201208 0 505.62 516.65 505.3519 511.66 1328707 507.04 up up correct
LRFC.US Logan Ridge Finance Corp 20201208 0 14.24 14.47 14.06 14.34 36687 14.34 up up correct
LRMR.US Larimar Therapeutics Inc 20201208 0 24.36 25.87 23.9 24.28 21036 24.28 down up incorrect
LSBK.US Lake Shore Bancorp Inc 20201208 0 13.5 13.83 13.5 13.83 855 13.3471 up up correct
LSCC.US Lattice Semiconductor Corporation 20201208 0 43.65 44.42 43.32 44.27 865756 44.27 up up correct
LSEA.US Landsea Homes Corporation 20201208 0 10.74 10.74 10.55 10.58 1976318 10.58 down down correct
LSTR.US Landstar System Inc 20201208 0 134.36 138.09 133.84 137.54 526670 134.8585 up up correct
LSXMA.US The Liberty SiriusXM Group 20201208 0 42.32 43.53 42.24 43.47 819400 43.47 up down incorrect
LSXMB.US The Liberty SiriusXM Group 20201208 0 45.58 45.58 45.58 45.58 114 45.58
LSXMK.US The Liberty SiriusXM Group 20201208 0 42.25 43.37 42.25 43.32 751200 43.32 up up correct
LTAFX.US Altst Strgs Fd A 20201208 0 5.47 5.47 5.47 5.47 0 5.2948
LTBR.US Lightbridge Corporation 20201208 0 4.19 4.2 3.38 3.43 782400 3.43 down up incorrect
LTCFX.US Alternative Strategies Fund Class C 20201208 0 5.24 5.24 5.24 5.24 0 5.0626
LTIFX.US LTIFX 20201208 0 5.51 5.51 5.51 5.51 0 5.51
LTRN.US Lantern Pharma Inc 20201208 0 15.49 15.5 15.2 15.35 13200 15.35 down down correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20201208 0 4.2236 4.435 4.2045 4.23 2661467 4.23 up up correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20201208 0 31.81 34.17 31.81 34.17 1700 34.17 up down incorrect
LTRX.US Lantronix Inc 20201208 0 5.08 5.08 4.87 4.96 200900 4.96 down up incorrect
LULU.US Lululemon Athletica Inc 20201208 0 372.03 375.67 367 371.07 1569175 371.07 down down correct
LUMO.US Lumos Pharma Inc 20201208 0 16.68 16.71 15.98 16.59 8700 16.59 down down correct
LUNA.US Luna Innovations Incorporated 20201208 0 9.89 9.89 9.48 9.64 471400 9.64 down down correct
LUNG.US Pulmonx Corporation 20201208 0 51.43 52.312 50.745 51.63 168400 51.63 up up correct
LUXAU.US Lux Health Tech Acquisition Corp 20201208 0 11.19 11.25 10.775 10.86 132100 10.86 down up incorrect
LVO.US LiveOne Inc 20201208 0 2.55 2.55 2.43 2.53 374300 2.53 down down correct
LVOX.US LiveVox Holding Inc 20201208 0 10.38 10.38 10.22 10.27 132800 10.27 down down correct
LVOXU.US LiveVox Holdings Inc Unit 20201208 0 10.46 10.46 10.46 10.46 150 10.46
LWAY.US Lifeway Foods Inc 20201208 0 5.96 6.22 5.95 6.14 68700 6.14 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20201208 0 0.92 1.1 0.92 1.05 741800 1.05 up up correct
LX.US LexinFintech Holdings Ltd 20201208 0 6.75 6.83 6.6 6.7 1005674 6.7 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20201208 0 9.3 9.3 9.23 9.23 2246 9.23 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20201208 0 2.35 4.04 2.21 3.08 204340188 3.08 up up correct
LYFT.US Lyft Inc 20201208 0 46.04 47.9 46.04 46.52 7448800 46.52 up up correct
LYL.US Dragon Victory International Limited 20201208 0 3.28 3.59 2.92 3.02 173600 3.02 down down correct
LYRA.US Lyra Therapeutics Inc 20201208 0 9.97 9.97 9.36 9.53 225700 9.53 down up incorrect
LYTS.US LSI Industries Inc 20201208 0 8.1 8.285 8.05 8.24 144204 8.0508 up up correct
MACK.US Merrimack Pharmaceuticals Inc 20201208 0 7.28 7.41 7.01 7.24 328100 7.24 down down correct
MACUU.US Mallard Acquisition Corp 20201208 0 10.15 10.185 10.11 10.15 131200 10.15
MACUW.US Mallard Acquisition Corp 20201208 0 0.8 0.8 0.6856 0.7 52392 0.7 down up incorrect
MANH.US Manhattan Associates Inc 20201208 0 101.63 103.12 101.21 101.77 283044 101.77 up up correct
MANT.US ManTech International Corporation 20201208 0 79.48 80.81 78.79 80.78 105814 79.217 up up correct
MAPS.US WM Technology Inc 20201208 0 10.68 10.68 10.45 10.46 147000 10.46 down down correct
MAPSW.US WM Technology Inc 20201208 0 1.55 1.6722 1.05 1.35 72305 1.35 down down correct
MAR.US Marriott International Inc 20201208 0 131.5 134.17 131.05 132.55 1552763 132.55 up up correct
MARA.US Marathon Digital Holdings Inc 20201208 0 5.42 5.49 5.07 5.18 13333500 5.18 down down correct
MARK.US Remark Holdings Inc 20201208 0 1.56 1.6 1.51 1.58 1989777 1.58 up up correct
MARPS.US Marine Petroleum Trust 20201208 0 3.27 3.36 3.1127 3.21 39494 3.0619 down down correct
MASI.US Masimo Corporation 20201208 0 268.5 272.58 268.27 271.35 419618 271.35 up up correct
MAT.US Mattel Inc 20201208 0 15.38 16.23 15.28 16.13 4627617 16.13 up up correct
MATW.US Matthews International Corporation 20201208 0 28.43 29.3722 28.43 28.64 101999 28.1319 up down incorrect
MAXN.US Maxeon Solar Technologies Ltd 20201208 0 28 28.13 25.8 27.14 1002400 27.14 down up incorrect
MAYS.US J.W. Mays Inc 20201208 0 23 23 23 23 0 23
MBCN.US Middlefield Banc Corp 20201208 0 21.35 21.9 21.35 21.9 7185 21.2746 up up correct
MBII.US Marrone Bio Innovations Inc 20201208 0 1.24 1.29 1.22 1.29 600000 1.29 up up correct
MBIN.US Merchants Bancorp 20201208 0 27 27.33 26.74 27.33 41191 27.0166 up up correct
MBINO.US Merchants Bancorp 20201208 0 25.95 26.16 25.75 25.915 4100 24.13 down down correct
MBINP.US Merchants Bancorp 20201208 0 26.94 26.94 26.93 26.93 300 24.8632 down down correct
MBIO.US Mustang Bio Inc 20201208 0 3.21 3.23 2.87 3.09 5750377 3.09 down down correct
MBNKP.US Medallion Bank 20201208 0 21.981 22.25 21.981 22.246 3800 20.1422 up up correct
MBOT.US Microbot Medical Inc 20201208 0 7.27 7.4 7.2 7.31 194127 7.31 up up correct
MBRX.US Moleculin Biotech Inc 20201208 0 0.81 0.8905 0.79 0.823 439722 4.938 up up correct
MBUU.US Malibu Boats Inc 20201208 0 59.29 60.14 58.57 59.92 165377 59.92 up down incorrect
MBWM.US Mercantile Bank Corporation 20201208 0 25.61 25.95 25.34 25.5 46565 24.574 down down correct
MCBC.US Macatawa Bank Corporation 20201208 0 8.22 8.24 7.9859 8.19 63094 7.8983 down down correct
MCBS.US MetroCity Bankshares Inc 20201208 0 14.3 14.48 14.3 14.35 37100 13.9928 up down incorrect
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20201208 0 11.63 11.63 11.63 11.63 0 10.951
MCFE.US McAfee Corp 20201208 0 15.2 15.58 14.8 15.48 1302600 12.9949 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20201208 0 22.44 23.02 22.44 22.75 168200 22.75 up up correct
MCHP.US Microchip Technology Incorporated 20201208 0 143.75 145.27 143.17 144.75 2637628 71.5719 up up correct
MCHX.US Marchex Inc 20201208 0 2.42 2.49 2.38 2.45 80900 2.45 up down incorrect
MCMJ.US Merida Merger Corp. I 20201208 0 10.47 10.5 10.059 10.1 20300 10.1 down down correct
MCMJW.US Merida Merger Corp. I 20201208 0 0.9 0.9 0.7101 0.8 44939 0.8 down down correct
MCRB.US Seres Therapeutics Inc 20201208 0 25.21 25.9 24.61 25.36 886140 25.36 up up correct
MCRI.US Monarch Casino & Resort Inc 20201208 0 52.35 54.235 52.27 54.06 120750 54.06 up up correct
MDB.US MongoDB Inc 20201208 0 281.707 287.45 278.33 282.98 1272000 282.98 up down incorrect
MDGL.US Madrigal Pharmaceuticals Inc 20201208 0 121.2 123.7 119.78 122.6 126106 122.6 up down incorrect
MDGS.US Medigus Ltd 20201208 0 1.99 2.03 1.94 1.98 1766100 1.98 down up incorrect
MDGSW.US Medigus Ltd. WT C EXP 072323 20201208 0 0.4 0.43 0.4 0.43 300 0.43 up down incorrect
MDIA.US MediaCo Holding Inc 20201208 0 2.5003 2.5003 2.42 2.44 5761 2.44 down down correct
MDJH.US MDJM Ltd 20201208 0 3.59 3.6 3.45 3.55 25200 3.55 down down correct
MDLZ.US Mondelez International Inc 20201208 0 58.26 58.6 58.03 58.29 5313158 57.0427 up down incorrect
MDNA.US Medicenna Therapeutics Corp 20201208 0 3.95 3.9599 3.75 3.83 67395 3.83 down up incorrect
MDRR.US Medalist Diversified REIT Inc 20201208 0 2.41 2.63 2.41 2.53 348904 2.4497 up down incorrect
MDRRP.US Medalist Diversified REIT Inc 20201208 0 13.61 14.73 12.25 14.73 5300 13.5099 up up correct
MDRX.US Allscripts Healthcare Solutions Inc 20201208 0 14.585 14.62 14.31 14.61 1076251 14.61 up up correct
MDVL.US Medavail Holdings Inc 20201208 0 13.99 13.99 12.02 12.38 23179 12.38 down up incorrect
MDWD.US MediWound Ltd 20201208 0 3.765 3.82 3.655 3.73 30453 3.73 down down correct
MDXG.US MiMedx Group Inc 20201208 0 6.04 6.178 5.55 6.02 1102053 6.02 down down correct
ME.US 23andMe Holding Co. Class A Common Stock 20201208 0 11.545 11.75 11.1 11.29 7211343 11.29 down down correct
MEDP.US Medpace Holdings Inc 20201208 0 137.73 139.81 136.81 138.9 232800 138.9 up up correct
MEDS.US TRxADE HEALTH Inc 20201208 0 5.39 5.889 5.348 5.72 575217 5.72 up up correct
MEIP.US MEI Pharma Inc 20201208 0 2.93 2.96 2.845 2.91 308987 2.91 down down correct
MELI.US MercadoLibre Inc 20201208 0 1580 1628.91 1575 1615.88 401502 1615.88 up up correct
MEOH.US Methanex Corporation 20201208 0 41.69 43.33 41.66 43.2 193371 42.8039 up up correct
MERC.US Mercer International Inc 20201208 0 9.54 9.81 9.35 9.78 180689 9.5117 up down incorrect
MESA.US Mesa Air Group Inc 20201208 0 7.62 7.72 7.22 7.63 1595200 7.63 up up correct
MESO.US Mesoblast Limited 20201208 0 16.64 16.93 16.45 16.79 246524 16.79 up up correct
METC.US Ramaco Resources Inc 20201208 0 3.34 3.4 3.15 3.37 58800 3.37 up up correct
METX.US Meten EdtechX Education Group Ltd 20201208 0 2.25 2.5 2.17 2.4 1047100 2.4 up up correct
METXW.US Meten EdtechX Education Group Ltd 20201208 0 0.38 0.4 0.31 0.32 508678 0.32 down down correct
MFH.US Mercurity Fintech Holding Inc 20201208 0 3.14 3.14 2.87 3.02 217338 3.02 down down correct
MFIN.US Medallion Financial Corp 20201208 0 5.5 5.63 5.5 5.52 38081 5.52 up down incorrect
MGEE.US MGE Energy Inc 20201208 0 70.56 71.105 70.035 70.74 101825 69.2956 up up correct
MGI.US MoneyGram International Inc 20201208 0 6.37 6.43 6.15 6.38 1859242 6.38 up up correct
MGIC.US Magic Software Enterprises Ltd 20201208 0 15.57 15.61 15.37 15.38 27327 15.013 down down correct
MGLN.US Magellan Health Inc 20201208 0 77.19 79.995 76.86 79.62 160722 79.62 up down incorrect
MGNI.US Magnite Inc 20201208 0 20.005 20.47 18.55 19.39 5438106 19.39 down down correct
MGNX.US MacroGenics Inc 20201208 0 23.03 23.8 22.81 23.31 847322 23.31 up down incorrect
MGPI.US MGP Ingredients Inc 20201208 0 44.31 44.74 43.8218 44.39 50710 44.0753 up down incorrect
MGRC.US McGrath RentCorp 20201208 0 64.72 65.4 64.72 65.21 54801 63.7592 up down incorrect
MGTA.US Magenta Therapeutics Inc 20201208 0 7.57 7.68 7.31 7.64 100800 7.64 up up correct
MGTX.US MeiraGTx Holdings plc 20201208 0 13.44 13.53 12.94 13.16 140600 13.16 down down correct
MGYR.US Magyar Bancorp Inc 20201208 0 8.93 9.1 8.93 9.1 3584 7.3748 up up correct
MHLD.US Maiden Holdings Ltd 20201208 0 2.02 2.17 2.01 2.1 70500 2.1 up up correct
MICT.US MICT Inc 20201208 0 1.85 1.87 1.79 1.84 680606 1.84 down down correct
MIDD.US The Middleby Corporation 20201208 0 136.44 139.5 135.66 138.34 688574 138.34 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20201208 0 0.135 0.1355 0.121 0.1355 2218 0.1355 up up correct
MILE.US Metromile Inc 20201208 0 13 13.48 12.25 12.73 2445400 12.73 down up incorrect
MILEW.US Metromile Inc 20201208 0 3.05 3.1199 2.75 2.85 251270 2.85 down down correct
MIME.US Mimecast Limited 20201208 0 47.8 48.23 47.521 48.06 460200 48.06 up up correct
MIND.US MIND Technology Inc 20201208 0 2.5 2.59 2.45 2.47 86200 2.47 down down correct
MINDP.US MIND Technology Inc 20201208 0 19.99 20.86 19.8558 20.575 5618 18.7713 up up correct
MINM.US Minim Inc. Common Stock 20201208 0 3.4 5.7 3.4 3.75 74984 3.75 up up correct
MIR.US WT 20201208 0 2.1 2.38 2.01 2.28 253360 2.28 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20201208 0 23.18 24.58 23.18 23.86 131953 23.86 up up correct
MIST.US Milestone Pharmaceuticals Inc 20201208 0 6.83 7.75 6.7 7.4 229342 7.4 up up correct
MITK.US Mitek Systems Inc 20201208 0 12.09 13.32 12.085 13.15 1598607 13.15 up up correct
MITO.US Stealth BioTherapeutics Corp 20201208 0 1.48 1.49 1.35 1.38 1637300 1.38 down up incorrect
MKD.US Molecular Data Inc 20201208 0 1.03 1.07 1 1.02 649600 1.02 down up incorrect
MKSI.US MKS Instruments Inc 20201208 0 154 158.08 153.7 156.88 389260 156.2589 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20201208 0 9.96 10.01 9.87 9.9786 19074 9.9786 up down incorrect
MKTX.US MarketAxess Holdings Inc 20201208 0 566.13 569.28 560.675 566.01 610134 562.8191 down down correct
MKTY.US Mechanical Technology Incorporated 20201208 0 1.86 2.2 1.86 2.02 35900 2.02 up up correct
MLAB.US Mesa Laboratories Inc 20201208 0 269.07 272.31 267.05 272.31 49586 271.6784 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20201208 0 9.85 9.9 9.83 9.87 282800 9.87 up up correct
MLACU.US Malacca Straits Acquisition Company Limited 20201208 0 10.19 10.227 10.19 10.2 47200 10.2 up up correct
MLACW.US Malacca Straits Acquisition Company Limited 20201208 0 0.76 0.76 0.73 0.73 6418 0.73 down down correct
MLCO.US Melco Resorts & Entertainment Limited 20201208 0 19.11 19.55 19.02 19.32 1765173 19.32 up up correct
MLHR.US Herman Miller Inc 20201208 0 38.01 38.98 38.01 38.51 334491 38.0118 up up correct
MLKN.US MillerKnoll Inc 20201208 0 38.01 38.98 38.01 38.51 334491 37.8419 up up correct
MLVF.US Malvern Bancorp Inc 20201208 0 16.72 17.18 16.7 17.15 4100 17.15 up up correct
MMAT.US Meta Materials Inc 20201208 0 1.4 1.4 1.02 1.12 5760300 1.12 down down correct
MMLP.US Martin Midstream Partners L.P 20201208 0 1.97 2.01 1.85 1.86 328490 1.8445 down down correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20201208 0 1.93 1.955 1.92 1.95 18800 1.95 up up correct
MMSI.US Merit Medical Systems Inc 20201208 0 57.54 58.7 56.99 57.58 668178 57.58 up up correct
MMYT.US MakeMyTrip Limited 20201208 0 24.69 25.34 24.58 25.26 213012 25.26 up down incorrect
MNDO.US MIND C.T.I. Ltd 20201208 0 2.57 2.59 2.5432 2.58 31756 2.3677 up up correct
MNDT.US Mandiant Inc. 20201208 0 15.31 15.66 15.31 15.52 4886030 15.52 up up correct
MNKD.US MannKind Corporation 20201208 0 2.8 2.92 2.76 2.9 2441600 2.9 up up correct
MNMD.US Mind Medicine (MindMed) Inc 20201208 0 2.151 2.52 2.13 2.41 9015147 2.41 up up correct
MNOV.US MediciNova Inc 20201208 0 6.06 6.23 5.97 6.2 118300 6.2 up up correct
MNPR.US Monopar Therapeutics Inc 20201208 0 4.61 5.2 4.6 5.162 77100 5.162 up up correct
MNRO.US Monro Inc 20201208 0 46.79 47.585 46.705 47.42 178544 46.6515 up up correct
MNSB.US MainStreet Bancshares Inc 20201208 0 16.57 16.91 16.44 16.85 7800 16.85 up up correct
MNSBP.US MainStreet Bancshares Inc 20201208 0 26.204 26.586 26.2 26.5 5500 24.2011 up up correct
MNST.US Monster Beverage Corporation 20201208 0 87.86 88.89 86.81 88.2 2137832 88.2 up down incorrect
MNTS.US Momentus Inc 20201208 0 16.8495 17.98 16.46 16.74 1551296 16.74 down down correct
MNTSW.US Momentus Inc 20201208 0 4.68 4.89 4.3 4.51 683600 4.51 down up incorrect
MNTV.US Momentive Global Inc 20201208 0 21.21 21.81 21.15 21.77 663500 21.77 up up correct
MNTX.US Manitex International Inc 20201208 0 4.94 5.1 4.8 4.88 40300 4.88 down down correct
MODV.US ModivCare Inc 20201208 0 139.36 143.68 139.0005 143.38 74136 143.38 up up correct
MOFG.US MidWestOne Financial Group Inc 20201208 0 24.82 25.11 24.08 25.11 57742 24.3717 up down incorrect
MOGO.US Mogo Inc 20201208 0 3.45 3.482 3.21 3.34 809000 3.34 down down correct
MOHO.US ECMOHO Limited 20201208 0 2.41 2.49 2.3673 2.46 93598 2.46 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20201208 0 21.6 22 21.45 22 105784 22 up up correct
MOMO.US Momo Inc 20201208 0 13.28 13.91 13.08 13.87 5060277 13.3082 up down incorrect
MOR.US MorphoSys AG 20201208 0 27.82 28.48 27.82 28.3 28800 28.3 up down incorrect
MORF.US Morphic Holding Inc 20201208 0 31.15 32.4 30.56 31.98 103100 31.98 up up correct
MORN.US Morningstar Inc 20201208 0 199.38 201.87 197 201.09 148641 200.0671 up up correct
MOSY.US MoSys Inc 20201208 0 1.58 1.68 1.58 1.66 58601 1.66 up up correct
MOTNU.US Motion Acquisition Corp 20201208 0 10.2 10.2 10.141 10.15 13300 10.15 down down correct
MOTS.US Motus GI Holdings Inc 20201208 0 1.13 1.13 1.06 1.12 378000 1.12 down down correct
MOXC.US Moxian Inc 20201208 0 1.3 1.31 1.26 1.27 169954 1.27 down down correct
MPAA.US Motorcar Parts of America Inc 20201208 0 23.29 24.97 21.29 23.91 119200 23.91 up down incorrect
MPB.US Mid Penn Bancorp Inc 20201208 0 22.92 23.49 22.5843 23.49 7134 22.7679 up up correct
MPWR.US Monolithic Power Systems Inc 20201208 0 321.88 325.3442 317.96 323.49 371965 321.5509 up down incorrect
MRAM.US Everspin Technologies Inc 20201208 0 5.38 5.38 5.17 5.3 191900 5.3 down down correct
MRBK.US Meridian Corporation 20201208 0 19 20 18.9 19.75 10441 18.5926 up up correct
MRCC.US Monroe Capital Corporation 20201208 0 9.31 9.445 9.23 9.4 90368 8.3379 up up correct
MRCY.US Mercury Systems Inc 20201208 0 77.5 81.02 77.5 80.65 437411 80.65 up up correct
MREO.US Mereo BioPharma Group plc 20201208 0 2.07 2.15 2 2.05 550100 2.05 down down correct
MRIN.US Marin Software Incorporated 20201208 0 2.15 2.21 2.07 2.1 974882 2.1 down down correct
MRKR.US Marker Therapeutics Inc 20201208 0 1.62 1.68 1.58 1.65 296700 1.65 up up correct
MRLN.US Marlin Business Services Corp 20201208 0 12.5 12.77 12.33 12.62 30118 12.2609 up up correct
MRNA.US Moderna Inc 20201208 0 165.75 170.51 164.3 169.86 27738717 169.86 up up correct
MRNS.US Marinus Pharmaceuticals Inc 20201208 0 14.31 14.34 13.68 13.76 3893501 13.76 down down correct
MRSN.US Mersana Therapeutics Inc 20201208 0 23.83 24.81 23.07 24.76 655200 24.76 up up correct
MRTN.US Marten Transport Ltd 20201208 0 17.89 18.07 17.72 17.99 215468 16.8123 up up correct
MRTX.US Mirati Therapeutics Inc 20201208 0 239.99 240.54 235.97 240.22 443101 240.22 up up correct
MRUS.US Merus N.V 20201208 0 17.4 18.04 17.288 18.04 43300 18.04 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20201208 0 26.46 26.53 25.08 25.6 1322000 25.6 down down correct
MRVL.US Marvell Technology Inc 20201208 0 43.89 44.14 43.32 43.68 7294109 43.4855 down down correct
MSBI.US Midland States Bancorp Inc 20201208 0 17.49 18.06 17.49 17.84 35269 17.051 up up correct
MSEX.US Middlesex Water Company 20201208 0 70.1 70.99 69.76 70.63 31538 69.7718 up up correct
MSFDX.US Mlt Strgy Grwt A 20201208 0 12.16 12.16 12.16 12.16 0 11.4501
MSFIX.US The Multi 20201208 0 12.4 12.4 12.4 12.4 0 11.6757
MSFT.US Microsoft Corporation 20201208 0 213.97 216.95 212.89 216.01 23284090 214.2144 up up correct
MSFYX.US The Multi 20201208 0 11.8 11.8 11.8 11.8 0 11.1112
MSTR.US MicroStrategy Incorporated 20201208 0 317 318 288.1101 289.45 1491236 289.45 down down correct
MSVB.US Mid 20201208 0 14.55 14.655 14.55 14.655 971 14.532 up up correct
MTBC.US CareCloud Inc 20201208 0 11.24 11.495 10.78 10.95 104703 10.95 down down correct
MTBCP.US CareCloud Inc 20201208 0 25.9875 26.05 25.8405 26.0319 18983 23.6273 up up correct
MTC.US Mmtec Inc 20201208 0 1.55 1.6399 1.53 1.58 303938 1.58 up up correct
MTCH.US Match Group Inc 20201208 0 146.56 147.4 144.03 145.42 1226077 145.42 down up incorrect
MTCR.US Metacrine Inc 20201208 0 8.15 8.68 8 8.59 61500 8.59 up up correct
MTEM.US Molecular Templates Inc 20201208 0 8.54 8.76 8.26 8.73 442327 8.73 up up correct
MTEX.US Mannatech Incorporated 20201208 0 19.95 20.04 19.72 19.73 4758 17.3648 down down correct
MTLS.US Materialise NV 20201208 0 50.13 52.34 50.13 50.36 399160 50.36 up up correct
MTP.US Midatech Pharma plc 20201208 0 1.83 1.85 1.775 1.81 108537 1.81 down down correct
MTRX.US Matrix Service Company 20201208 0 9.68 9.94 9.6177 9.91 242917 9.91 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20201208 0 49.59 50.43 49.05 49.47 518718 49.47 down down correct
MU.US Micron Technology Inc 20201208 0 72 73.545 71.98 73.19 15431056 73.0878 up up correct
MUDSU.US Mudrick Capital Acquisition Corporation II 20201208 0 10.05 10.08 10.01 10.05 5907200 10.05
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20201208 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20201208 0 11.05 12.14 10.14 11.92 2087000 11.92 up up correct
MVBF.US MVB Financial Corp 20201208 0 20.23 21.29 20.16 20.89 46533 20.6185 up up correct
MVIS.US MicroVision Inc 20201208 0 2.77 2.77 2.56 2.65 4450723 2.65 down down correct
MVST.US Microvast Holdings Inc 20201208 0 12.24 12.8 11.67 12.78 4097500 12.78 up up correct
MYFW.US First Western Financial Inc 20201208 0 18.18 18.69 17.75 18.69 10000 18.69 up up correct
MYGN.US Myriad Genetics Inc 20201208 0 18.42 18.79 18.15 18.49 794835 18.49 up up correct
MYMD.US MyMD Pharmaceuticals Inc 20201208 0 2.03 2.075 1.9952 2.03 279629 4.06
MYRG.US MYR Group Inc 20201208 0 55.41 57.76 55.1 57.68 177521 57.68 up down incorrect
MYSZ.US My Size Inc 20201208 0 1.2 1.2261 1.17 1.19 222792 1.19 down down correct
NAII.US Natural Alternatives International Inc 20201208 0 10.04 10.23 9.84 10 17700 10 down up incorrect
NAKD.US Naked Brand Group Limited 20201208 0 0.1918 0.1918 0.184 0.1879 2124772 2.8185 down down correct
NAOV.US NanoVibronix Inc 20201208 0 0.98 1.11 0.97 1.09 2773974 1.09 up up correct
NARI.US Inari Medical Inc 20201208 0 64.85 65.73 63.69 65.63 371200 65.63 up up correct
NATH.US Nathan's Famous Inc 20201208 0 57.04 60.44 57 60.44 17778 59.1485 up up correct
NATI.US National Instruments Corporation 20201208 0 39.28 39.84 39.28 39.42 628548 38.4188 up up correct
NATR.US Nature's Sunshine Products Inc 20201208 0 12.88 13.6299 12.87 13.2 83826 12.5012 up up correct
NAUT.US Nautilus Biotechnology Inc 20201208 0 10.8352 10.87 10.38 10.75 10955 10.75 down down correct
NAVI.US Navient Corporation 20201208 0 9.44 9.47 9.22 9.42 2407840 9.083 down down correct
NBEV.US NewAge Inc 20201208 0 3.23 3.28 3.16 3.23 1404600 3.23
NBIX.US Neurocrine Biosciences Inc 20201208 0 91 92.133 90.05 91.64 658822 91.64 up up correct
NBN.US Northeast Bank 20201208 0 22.38 22.8 22.3 22.63 18740 22.6007 up down incorrect
NBRV.US Nabriva Therapeutics plc 20201208 0 3.85 3.85 3.65 3.69 412445 3.69 down down correct
NBSE.US NeuBase Therapeutics Inc 20201208 0 8.05 8.1 7.88 8.02 193110 8.02 down down correct
NBTB.US NBT Bancorp Inc 20201208 0 31.56 32.26 31.56 32.2 107497 31.2593 up down incorrect
NCBS.US Nicolet Bankshares Inc 20201208 0 70.23 71.6 69.75 71.41 17700 71.41 up up correct
NCMI.US National CineMedia Inc 20201208 0 3.68 3.92 3.6501 3.91 751265 3.7036 up down incorrect
NCNA.US NuCana plc 20201208 0 4.57 4.71 4.57 4.65 245200 4.65 up up correct
NCNO.US nCino Inc 20201208 0 87 90.22 86.93 90.2 487000 90.2 up up correct
NCSM.US NCS Multistage Holdings Inc 20201208 0 20.65 20.65 19.33 19.58 5200 19.58 down down correct
NCTY.US The9 Limited 20201208 0 3.34 3.44 3.2 3.26 593800 3.26 down down correct
NDAQ.US Nasdaq Inc 20201208 0 128.5 129.2 127.3 128.65 621371 127.1109 up up correct
NDLS.US Noodles & Company 20201208 0 7.81 8.07 7.67 8.04 251425 8.04 up up correct
NDRA.US ENDRA Life Sciences Inc 20201208 0 0.889 0.89 0.815 0.849 448900 0.849 down down correct
NDRAW.US ENDRA Life Sciences Inc. Warrants 20201208 0 0.15 0.15 0.1494 0.1494 254 0.1494 down down correct
NDSN.US Nordson Corporation 20201208 0 198.76 200 198.045 198.93 200482 196.8921 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20201208 0 13.35 13.5 13.35 13.5 9244 9.9321 up up correct
NEE.US PQ 20201208 0 49.22 49.42 48.5102 49.34 1766533 47.121 up up correct
NEGG.US Newegg Commerce Inc 20201208 0 4.64 4.68 4.25 4.46 244700 4.46 down down correct
NEO.US NeoGenomics Inc 20201208 0 49.18 49.74 48.21 48.47 612324 48.47 down down correct
NEOG.US Neogen Corporation 20201208 0 76.37 78.82 76.36 78.56 211379 39.28 up up correct
NEON.US Neonode Inc 20201208 0 7.53 7.64 7.33 7.61 42670 7.61 up up correct
NEPH.US Nephros Inc 20201208 0 6.19 6.49 6 6.49 54804 6.49 up up correct
NEPT.US Neptune Wellness Solutions Inc 20201208 0 1.68 1.71 1.61 1.63 1578400 1.63 down up incorrect
NERV.US Minerva Neurosciences Inc 20201208 0 2.65 2.69 2.55 2.69 926864 2.69 up down incorrect
NESR.US National Energy Services Reunited Corp 20201208 0 9.51 9.75 9.51 9.75 163300 9.75 up up correct
NESRW.US NESRW 20201208 0 1.26 1.48 1.21 1.48 59413 1.48 up up correct
NETE.US Net Element Inc 20201208 0 11.05 12.1395 10.14 11.92 2086996 11.92 up up correct
NEWT.US Newtek Business Services Corp 20201208 0 18.35 18.36 18.02 18.23 152588 16.0204 down down correct
NEXT.US NextDecade Corporation 20201208 0 2.52 2.65 2.52 2.65 123700 2.65 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20201208 0 11.66 11.8 11.62 11.78 152953 11.4219 up up correct
NFE.US New Fortress Energy Inc 20201208 0 46.21 49.13 45.82 49 448168 48.428 up down incorrect
NFLX.US Netflix Inc 20201208 0 517.9 521.4909 505.55 512.66 4228950 512.66 down down correct
NGM.US NGM Biopharmaceuticals Inc 20201208 0 24.82 25.465 24.32 25.19 139200 25.19 up up correct
NGMS.US NeoGames S.A 20201208 0 21.59 21.97 20.226 20.3 165700 20.3 down down correct
NH.US NantHealth Inc 20201208 0 2.65 2.7 2.46 2.6 271100 2.6 down down correct
NHTC.US Natural Health Trends Corp 20201208 0 5.2 5.365 5.2 5.35 26163 4.8286 up down incorrect
NICE.US NICE Ltd 20201208 0 238.89 239.95 238.15 239.2 354400 239.2 up up correct
NICHX.US NICHX 20201208 0 26.64 26.64 26.64 26.64 0 25.4613
NICK.US Nicholas Financial Inc 20201208 0 7.5235 8 7.5235 7.97 6297 7.97 up up correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20201208 0 15 15.2 14.88 15.15 29900 15.15 up down incorrect
NIU.US Niu Technologies 20201208 0 29.6 29.75 27.98 28.74 1809900 28.74 down down correct
NK.US NantKwest Inc 20201208 0 10.56 11.05 10.22 11.02 912500 11.02 up down incorrect
NKLA.US Nikola Corporation 20201208 0 18.7 19.38 18.58 18.92 14646820 18.92 up up correct
NKSH.US National Bankshares Inc 20201208 0 32.53 33.22 32.5201 32.92 9978 31.6641 up up correct
NKTR.US Nektar Therapeutics 20201208 0 17.16 17.5 17.04 17.28 761500 17.28 up up correct
NKTX.US Nkarta Inc 20201208 0 48.01 62.5 45.38 62.2 280300 62.2 up up correct
NLOK.US NortonLifeLock Inc 20201208 0 19.8 19.85 19.235 19.29 7482382 18.9018 down down correct
NLTX.US Neoleukin Therapeutics Inc 20201208 0 12.49 12.865 12.19 12.7 183342 12.7 up up correct
NMFC.US New Mountain Finance Corporation 20201208 0 12.1 12.295 11.99 12.05 550747 10.7349 down down correct
NMIH.US NMI Holdings Inc 20201208 0 23 23.68 22.95 23.64 567744 23.64 up up correct
NMMC.US North Mountain Merger Corp 20201208 0 10.3 10.6 10.3 10.35 1400 10.35 up up correct
NMMCU.US North Mountain Merger Corp 20201208 0 10.32 10.74 10.2 10.73 2300 10.73 up up correct
NMMCW.US North Mountain Merger Corp 20201208 0 1.3794 1.5 1.3794 1.43 1280 1.43 up up correct
NMRD.US Nemaura Medical Inc 20201208 0 3.86 3.9 3.45 3.77 80245 3.77 down down correct
NMRK.US Newmark Group Inc 20201208 0 7.49 7.72 7.24 7.59 719085 7.5664 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20201208 0 1.1 1.15 1.1 1.13 132700 1.13 up up correct
NMTR.US 9 Meters Biopharma Inc 20201208 0 0.8695 0.94 0.8231 0.84 5673459 0.84 down down correct
NNBR.US NN Inc 20201208 0 6.34 6.76 6.34 6.65 124523 6.65 up up correct
NNDM.US Nano Dimension Ltd 20201208 0 7.33 7.36 6.85 7.1 27919420 7.1 down up incorrect
NNOX.US Nano 20201208 0 50.12 52.5 48 49.72 2074400 49.72 down down correct
NOACU.US Natural Order Acquisition Corp 20201208 0 10.8 11.42 10.765 11.05 228800 11.05 up up correct
NODK.US NI Holdings Inc 20201208 0 17.02 17.37 17.02 17.24 6100 17.24 up up correct
NOTV.US Inotiv Inc 20201208 0 7.16 7.19 7.09 7.155 35792 7.155 down down correct
NOVN.US Novan Inc 20201208 0 0.6033 0.6173 0.5537 0.5799 978098 5.799 down down correct
NOVT.US Novanta Inc 20201208 0 119.61 120.5 118.95 119.99 101981 119.99 up up correct
NPA.US New Providence Acquisition Corp 20201208 0 10.24 10.3 10.24 10.26 50200 10.26 up up correct
NRBO.US NeuroBo Pharmaceuticals Inc 20201208 0 5.45 5.811 5.45 5.72 39158 5.72 up up correct
NRC.US National Research Corporation 20201208 0 48.83 48.9 46.85 47.3 76965 46.9296 down up incorrect
NRIM.US Northrim BanCorp Inc 20201208 0 32.7 33 32.61 33 26378 31.5634 up up correct
NRIX.US Nurix Therapeutics Inc 20201208 0 43.54 45.45 43.5 44.82 117700 44.82 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20201208 0 16.75 16.75 16.75 16.75 0 15.4497
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20201208 0 16.93 16.93 16.93 16.93 0 15.7498
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20201208 0 16.92 16.92 16.92 16.92 0 15.5826
NRXP.US NRx Pharmaceuticals Inc 20201208 0 10.828 10.95 10.825 10.89 9300 10.89 up up correct
NRXPW.US NRx Pharmaceuticals Inc 20201208 0 0.45 0.45 0.37 0.37 46621 0.37 down down correct
NSIT.US Insight Enterprises Inc 20201208 0 73.08 74.49 72.98 73.21 204533 73.21 up up correct
NSPR.US InspireMD Inc 20201208 0 5.85 5.85 5.4 5.55 79353 5.55 down down correct
NSSC.US Napco Security Technologies Inc 20201208 0 31.05 31.62 30.94 31.4 91100 31.4 up up correct
NSTG.US NanoString Technologies Inc 20201208 0 64.315 65.39 62.38 64.45 770248 64.45 up down incorrect
NSYS.US Nortech Systems Incorporated 20201208 0 4.8 4.85 4.74 4.74 6500 4.74 down up incorrect
NTAP.US NetApp Inc 20201208 0 60.17 61.18 59.9145 60.55 1967895 59.0219 up up correct
NTCT.US NetScout Systems Inc 20201208 0 25.13 25.9 25.13 25.82 410687 25.82 up down incorrect
NTES.US NetEase Inc 20201208 0 91.2 91.82 90.26 91.61 1958060 90.8925 up up correct
NTGR.US NETGEAR Inc 20201208 0 34.91 35.455 34.71 35.16 273660 35.16 up up correct
NTIC.US Northern Technologies International Corporation 20201208 0 10 10.2 10 10 16279 9.8342
NTLA.US Intellia Therapeutics Inc 20201208 0 46.63 49.22 44.52 47.26 1817400 47.26 up up correct
NTNX.US Nutanix Inc 20201208 0 28.51 29.79 28.51 29.53 1557400 29.53 up up correct
NTRA.US Natera Inc 20201208 0 90.01 92.74 89.695 92.63 692000 92.63 up up correct
NTRB.US Nutriband Inc. Common Stock 20201208 0 10.03 11.99 10.03 11.99 380 11.99 up up correct
NTRS.US Northern Trust Corporation 20201208 0 93.22 94.834 93.22 94.63 713792 91.6127 up up correct
NTRSO.US Northern Trust Corporation 20201208 0 27.69 27.89 27.52 27.85 27600 26.3839 up up correct
NTUS.US Natus Medical Incorporated 20201208 0 20.8 21.2 20.67 21 179048 21 up up correct
NTWK.US NetSol Technologies Inc 20201208 0 3.44 3.56 3.44 3.49 114900 3.49 up up correct
NUAN.US Nuance Communications Inc 20201208 0 41.29 42.43 41.18 42.4 3314051 42.4 up up correct
NURO.US NeuroMetrix Inc 20201208 0 3.79 4.9 2.92 2.99 67550500 2.99 down down correct
NUVA.US NuVasive Inc 20201208 0 46.25 46.935 45.92 46.75 589223 46.75 up up correct
NUWE.US Nuwellis Inc 20201208 0 7.93 7.93 7.44 7.59 119722 7.59 down down correct
NUZE.US NuZee Inc 20201208 0 12.7 12.9404 12.7 12.9404 703 12.9404 up up correct
NVAX.US Novavax Inc 20201208 0 124.6 125.9092 117.26 120.12 3744160 120.12 down down correct
NVCN.US Neovasc Inc 20201208 0 0.72 0.76 0.68 0.72 6958900 0.72
NVCR.US NovoCure Limited 20201208 0 153 157.65 150.89 157.48 830300 157.48 up up correct
NVDA.US NVIDIA Corporation 20201208 0 543.4 543.95 531.26 534 6798022 133.3835 down down correct
NVEC.US NVE Corporation 20201208 0 52.57 52.7441 51.6 51.78 30035 48.935 down down correct
NVEE.US NV5 Global Inc 20201208 0 73.04 74.94 72 73.27 68337 73.27 up down incorrect
NVEI.US Nuvei Corporation Subordinate Voting Shares 20201208 0 48.087 48.362 48.087 48.362 1100 48.362 up up correct
NVFY.US Nova LifeStyle Inc 20201208 0 2.1 2.2 1.94 2.099 121896 2.099 down down correct
NVIV.US InVivo Therapeutics Holdings Corp 20201208 0 0.62 0.63 0.59 0.61 1708000 0.61 down up incorrect
NVMI.US Nova Measuring Instruments Ltd 20201208 0 69.2 70.5 68.33 69.95 162082 69.95 up up correct
NVNO.US enVVeno Medical Corp 20201208 0 7.9 8.134 7.59 7.65 100500 7.65 down up incorrect
NVNOW.US enVVeno Medical Corporation 20201208 0 0.089 0.089 0.061 0.074 21400 0.074 down down correct
NVOS.US Novo Integrated Sciences Inc 20201208 0 0.03 0.04 0.03 0.04 3828 4 up up correct
NWBI.US Northwest Bancshares Inc 20201208 0 12.36 12.55 12.35 12.53 442715 11.8248 up up correct
NWE.US NorthWestern Corporation 20201208 0 56.69 57.23 56.05 56.88 323485 54.0261 up up correct
NWFL.US Norwood Financial Corp 20201208 0 25.58 26.95 25.58 26.93 7024 25.8743 up down incorrect
NWL.US Newell Brands Inc 20201208 0 21.11 21.19 20.49 21.02 5160598 20.2567 down down correct
NWLI.US National Western Life Group Inc 20201208 0 194.865 197.47 194.865 197.47 7459 197.148 up up correct
NWPX.US Northwest Pipe Company 20201208 0 28.6 28.67 27.51 27.74 62700 27.74 down up incorrect
NWS.US News Corporation 20201208 0 18.35 18.53 18.255 18.44 435809 18.2797 up up correct
NWSA.US News Corporation 20201208 0 18.3 18.5 18.235 18.38 4797024 18.2259 up up correct
NXGN.US NextGen Healthcare Inc 20201208 0 17.5 17.78 17.33 17.72 301204 17.72 up down incorrect
NXPI.US NXP Semiconductors N.V 20201208 0 164.92 167.11 163.81 166.37 1329330 164.1652 up up correct
NXST.US Nexstar Media Group Inc 20201208 0 110.96 112.88 109.46 109.62 315522 107.5366 down up incorrect
NXTC.US NextCure Inc 20201208 0 10.85 11.13 10.63 11.06 610064 11.06 up up correct
NXTD.US Nxt 20201208 0 0.388 0.3979 0.385 0.394 1683290 3.94 up up correct
NXTP.US Nextplay Technologies Inc 20201208 0 3.68 3.68 3.41 3.62 59500 3.62 down up incorrect
NYMT.US New York Mortgage Trust Inc 20201208 0 3.8 3.865 3.78 3.84 4130634 3.4056 up up correct
NYMTM.US New York Mortgage Trust Inc 20201208 0 22.69 22.72 22.56 22.71 19928 20.9549 up up correct
NYMTN.US New York Mortgage Trust Inc 20201208 0 23.07 23.36 23.07 23.2973 7232 21.4935 up up correct
NYMTP.US New York Mortgage Trust Inc 20201208 0 22.75 22.9353 22.75 22.85 6407 21.1146 up up correct
NYMX.US Nymox Pharmaceutical Corporation 20201208 0 2.52 2.61 2.23 2.28 286000 2.28 down down correct
NYXH.US Nyxoah SA Ordinary Shares 20201208 0 16.3 16.3 15.858 15.858 6642 15.858 down down correct
OAS.US Oasis Petroleum Inc 20201208 0 38.84 39.93 38.8 39.23 147389 37.1002 up up correct
OBAS.US Optibase Ltd 20201208 0 11.48 12 11.48 12 700 12 up up correct
OBCI.US Ocean Bio 20201208 0 12.75 13.61 12.6 13.38 48632 13.2311 up up correct
OBLG.US Oblong Inc 20201208 0 5.84 6.86 5.52 6.37 301374 6.37 up up correct
OBNK.US Origin Bancorp Inc 20201208 0 27.99 29.22 27.99 29.02 45437 28.6698 up up correct
OBSV.US ObsEva SA 20201208 0 2.27 2.27 2.11 2.19 1321800 2.19 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20201208 0 26 26.25 26 26.25 900 25.6188 up up correct
OCC.US Optical Cable Corporation 20201208 0 2.96 3.07 2.95 2.98 9700 2.98 up up correct
OCCI.US OFS Credit Company Inc 20201208 0 13.16 13.2 12.76 12.76 56136 10.5675 down down correct
OCCIP.US OFS Credit Company Inc 20201208 0 24.78 24.78 24.78 24.78 0 23.1472
OCFC.US OceanFirst Financial Corp 20201208 0 16.93 17.39 16.93 17.33 240814 16.7715 up up correct
OCFCP.US OceanFirst Financial Corp 20201208 0 27.2 27.25 27.14 27.18 4500 25.5322 down down correct
OCGN.US Ocugen Inc 20201208 0 0.3 0.3042 0.2925 0.3025 9168397 0.3025 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20201208 0 5.58 5.62 5.545 5.61 621329 5.08 up up correct
OCUL.US Ocular Therapeutix Inc 20201208 0 19.45 19.64 18.0208 19.46 1182157 19.46 up up correct
OCUP.US Ocuphire Pharma Inc 20201208 0 6.63 6.83 6.53 6.62 38801 6.62 down down correct
OCX.US OncoCyte Corporation 20201208 0 2 2.12 1.99 2.07 501990 2.07 up up correct
ODFL.US Old Dominion Freight Line Inc 20201208 0 207.85 210.23 206.86 210.14 512176 209.5326 up up correct
ODP.US The ODP Corporation 20201208 0 27.53 28.015 27.39 27.52 288455 27.52 down down correct
ODT.US Odonate Therapeutics Inc 20201208 0 16.46 17.09 16.34 16.52 350900 16.52 up down incorrect
OEG.US Orbital Energy Group Inc 20201208 0 1.41 1.4165 1.3 1.38 1352232 1.38 down down correct
OESX.US Orion Energy Systems Inc 20201208 0 9.45 9.7 9.29 9.62 250800 9.62 up up correct
OFED.US Oconee Federal Financial Corp 20201208 0 25 25 25 25 521 24.571
OFIX.US Orthofix Medical Inc 20201208 0 37.24 38.38 37.24 38.23 107100 38.23 up up correct
OFLX.US Omega Flex Inc 20201208 0 151.7 155.76 146 155.57 8260 154.0169 up down incorrect
OFS.US OFS Capital Corporation 20201208 0 7.49 7.52 7.28 7.4 82390 6.5976 down down correct
OFSSG.US OFS Capital Corporation 20201208 0 25.02 25.02 25.02 25.02 0 23.3447
OFSSI.US OFSSI 20201208 0 23 23.57 22.75 23.57 1400 22.2038 up up correct
OGI.US OrganiGram Holdings Inc 20201208 0 1.45 1.5 1.42 1.46 6380194 1.46 up up correct
OIIM.US O2Micro International Limited 20201208 0 6.5 6.59 6.25 6.47 221600 6.47 down down correct
OKTA.US Okta Inc 20201208 0 245 254.07 244.9 251.13 1090500 251.13 up up correct
OLB.US The OLB Group Inc 20201208 0 4.46 4.62 4.25 4.4 51456 4.4 down down correct
OLED.US Universal Display Corporation 20201208 0 237.17 238.64 235.29 237.98 258847 236.8519 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20201208 0 79 80.4 78.41 79.85 1200200 79.85 up up correct
OLMA.US Olema Pharmaceuticals Inc 20201208 0 45 46 42.3 42.87 114100 42.87 down down correct
OM.US Outset Medical Inc 20201208 0 52.16 53.45 51.79 52.61 255700 52.61 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20201208 0 49.07 49.93 48.67 49.02 226501 47.1628 down up incorrect
OMCL.US Omnicell Inc 20201208 0 108.18 111.29 107.91 109.88 804514 109.88 up up correct
OMER.US Omeros Corporation 20201208 0 14.2 14.43 13.985 14.23 532990 14.23 up up correct
OMEX.US Odyssey Marine Exploration Inc 20201208 0 7 7.1 6.91 6.96 108919 6.96 down down correct
OMP.US Oasis Midstream Partners LP 20201208 0 12.71 13 12.71 12.89 111819 11.6926 up up correct
OMQS.US OMNIQ Corp. Common Stock 20201208 0 4.67 4.67 4.03 4.37 17300 4.37 down down correct
ON.US ON Semiconductor Corporation 20201208 0 31.95 32.6 31.24 31.39 16728301 31.39 down down correct
ONB.US Old National Bancorp 20201208 0 16.33 16.59 16.3226 16.49 431832 15.9833 up down incorrect
ONCR.US Oncorus Inc 20201208 0 27.99 29.45 27 27.99 32900 27.99
ONCS.US OncoSec Medical Incorporated 20201208 0 5.45 5.47 5.29 5.4 77962 5.4 down down correct
ONCT.US Oncternal Therapeutics Inc 20201208 0 4.08 5.22 4.01 5.08 9893725 5.08 up up correct
ONCY.US Oncolytics Biotech Inc 20201208 0 4 4 3.66 3.84 2141900 3.84 down down correct
ONDS.US Ondas Holdings Inc 20201208 0 6.18 6.18 5.95 6 80800 6 down down correct
ONEM.US 1Life Healthcare Inc 20201208 0 35.3 37.64 35.3 37.49 1902800 37.49 up up correct
ONEW.US OneWater Marine Inc 20201208 0 28.03 29.19 27.8 28.41 98400 27.2138 up up correct
ONTX.US Onconova Therapeutics Inc 20201208 0 0.318 0.34 0.31 0.3137 655598 4.7055 down down correct
ONVO.US Organovo Holdings Inc 20201208 0 8.07 8.3 8.03 8.03 177649 8.03 down down correct
OPBK.US OP Bancorp 20201208 0 7.26 7.57 7.26 7.55 31273 7.3182 up up correct
OPCH.US Option Care Health Inc 20201208 0 15.76 16.21 15.7 16.2 279500 16.2 up up correct
OPEN.US Opendoor Technologies Inc 20201208 0 26.22 26.5 23.9 25.15 4284700 25.15 down down correct
OPGN.US OpGen Inc 20201208 0 1.98 2.17 1.96 2.07 2348420 2.07 up down incorrect
OPHC.US OptimumBank Holdings Inc 20201208 0 3.07 3.1297 2.82 2.92 41880 2.92 down down correct
OPI.US Office Properties Income Trust 20201208 0 23.53 24.13 23.53 23.9 180275 22.5065 up up correct
OPINL.US Office Properties Income Trust 20201208 0 26.31 26.44 26.26 26.36 53400 24.8449 up up correct
OPK.US OPKO Health Inc 20201208 0 4.61 4.76 4.59 4.75 6163500 4.75 up up correct
OPNT.US Opiant Pharmaceuticals Inc 20201208 0 8.655 8.75 8.41 8.49 23887 8.49 down down correct
OPOF.US Old Point Financial Corporation 20201208 0 18.5 18.99 18.1 18.99 11042 18.5714 up up correct
OPRA.US Opera Limited 20201208 0 9.03 9.19 8.81 8.85 67900 8.85 down down correct
OPRT.US Oportun Financial Corporation 20201208 0 17.72 18 17.67 17.91 101700 17.91 up up correct
OPRX.US OptimizeRx Corporation 20201208 0 28.41 28.65 27.8901 28.48 100222 28.48 up up correct
OPT.US Opthea Limited 20201208 0 12.242 12.26 12.23 12.26 17550 12.26 up up correct
OPTN.US OptiNose Inc 20201208 0 4.6 4.73 4.53 4.6 372200 4.6
ORGN.US Origin Materials Inc 20201208 0 10.44 10.44 10.2 10.31 2927968 10.31 down down correct
ORGO.US Organogenesis Holdings Inc 20201208 0 5.51 5.655 5.18 5.23 499651 5.23 down up incorrect
ORGS.US Orgenesis Inc 20201208 0 4.4 4.6001 4.31 4.56 65052 4.56 up up correct
ORIC.US ORIC Pharmaceuticals Inc 20201208 0 36.32 36.32 34.985 35.99 182000 35.99 down down correct
ORLY.US O'Reilly Automotive Inc 20201208 0 445.71 448.4 437.565 440 593423 440 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20201208 0 4.18 4.37 4.07 4.3 270305 4.3 up up correct
ORRF.US Orrstown Financial Services Inc 20201208 0 16.69 17.18 16.56 17.18 19997 16.6105 up up correct
ORTX.US Orchard Therapeutics plc 20201208 0 4.79 4.83 4.47 4.51 664000 4.51 down down correct
OSAT.US Orbsat Corp Common Stock 20201208 0 2.7 2.7 2.7 2.7 5 13.5
OSBC.US Old Second Bancorp Inc 20201208 0 10.3 10.49 10.27 10.44 50666 10.3074 up up correct
OSIS.US OSI Systems Inc 20201208 0 90.49 92.13 90.49 92.1 90400 92.1 up up correct
OSMT.US Osmotica Pharmaceuticals plc 20201208 0 5.87 6.15 5.87 6.04 290100 6.04 up up correct
OSPN.US OneSpan Inc 20201208 0 21.605 21.7 20.98 21.01 259082 21.01 down down correct
OSS.US One Stop Systems Inc 20201208 0 2.7 2.734 2.65 2.68 103900 2.68 down down correct
OSTK.US Overstock.com Inc 20201208 0 59.3 61.8544 57.8 60.04 2173633 60.04 up up correct
OSUR.US OraSure Technologies Inc 20201208 0 13.1 13.51 12.78 13.5 1758154 13.5 up up correct
OSW.US OneSpaWorld Holdings Limited 20201208 0 9.05 9.21 8.75 8.9 534400 8.9 down down correct
OTEL.US Otelco Inc 20201208 0 11.51 11.54 11.5 11.54 8200 11.54 up up correct
OTEX.US Open Text Corporation 20201208 0 45.93 46.1 45.63 46.02 372156 45.2243 up up correct
OTIC.US Otonomy Inc 20201208 0 4.57 4.705 4.52 4.56 128400 4.56 down down correct
OTLK.US Outlook Therapeutics Inc 20201208 0 1.12 1.21 1.12 1.17 629537 1.17 up up correct
OTLKW.US Oncobiologics Inc. Series A Warrant 20201208 0 0.1848 0.1848 0.1848 0.1848 460 0.1848
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20201208 0 9.89 9.921 9.89 9.89 3700 9.89
OTMOW.US Otonomo Technologies Ltd. Warrant 20201208 0 0.8 0.98 0.77 0.8375 242990 0.8375 up up correct
OTRAU.US OTR Acquisition Corp 20201208 0 10.14 10.14 10.12 10.13 13800 10.13 down down correct
OTRK.US Ontrak Inc 20201208 0 52.42 57 52.25 56.88 408808 56.88 up up correct
OTRKP.US Ontrak Inc 20201208 0 24.9 25.25 24.89 25.08 13500 22.4532 up up correct
OTTR.US Otter Tail Corporation 20201208 0 41.59 42 41.38 41.93 152686 40.6646 up up correct
OVBC.US Ohio Valley Banc Corp 20201208 0 23.05 23.35 22.29 23.17 16282 22.3821 up up correct
OVID.US Ovid Therapeutics Inc 20201208 0 2.59 2.63 2.52 2.56 3195700 2.56 down down correct
OVLY.US Oak Valley Bancorp 20201208 0 18.3 18.3 17.92 18.11 13200 17.7971 down down correct
OWSCX.US OWSCX 20201208 0 20.13 20.13 20.13 20.13 0 19.5652
OXBR.US Oxbridge Re Holdings Limited 20201208 0 1.96 2.065 1.85 1.87 1283143 1.87 down up incorrect
OXBRW.US Oxbridge Re Holdings Limited 20201208 0 0.1 0.1 0.095 0.0989 31076 0.0989 down down correct
OXLC.US Oxford Lane Capital Corp 20201208 0 5.87 5.94 5.82 5.87 857596 5.1705
OXLCM.US Oxford Lane Capital Corp 20201208 0 24.2 24.3 24.18 24.21 24583 22.509 up up correct
OXLCP.US Oxford Lane Capital Corp 20201208 0 23.35 23.64 23.35 23.64 3500 22.074 up down incorrect
OXSQ.US Oxford Square Capital Corp 20201208 0 3.39 3.42 3.35 3.39 287873 3.0476
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20201208 0 25 25.1 25 25.1 40000 23.1528 up up correct
OXSQZ.US Oxford Square Capital Corp. 20201208 0 24.82 24.82 24.82 24.82 300 23.3411
OYST.US Oyster Point Pharma Inc 20201208 0 20.48 21.34 20.31 21.05 28700 21.05 up up correct
OZK.US Bank OZK 20201208 0 29.78 30.77 29.64 30.73 706966 29.858 up up correct
OZON.US Ozon Holdings PLC 20201208 0 45.77 48.25 45.15 47.99 1624800 47.99 up up correct
PAA.US Plains All American Pipeline L.P 20201208 0 9.23 9.63 9 9.04 7803355 8.3822 down up incorrect
PAAS.US Pan American Silver Corp 20201208 0 32.14 32.2 31.045 31.33 1872247 30.9604 down up incorrect
PACB.US Pacific Biosciences of California Inc 20201208 0 21.885 23.12 21.52 22.52 6247726 22.52 up up correct
PACW.US PacWest Bancorp 20201208 0 24.625 25.39 24.625 24.92 590848 24.3418 up down incorrect
PAE.US PAE Incorporated 20201208 0 9.4 9.69 9.31 9.55 162200 9.55 up up correct
PAEWW.US PAE Incorporated 20201208 0 2.5 2.61 2.34 2.42 71074 2.42 down down correct
PAGP.US Plains GP Holdings L.P 20201208 0 9.33 9.7 9.14 9.21 5488881 8.5696 down down correct
PAHC.US Phibro Animal Health Corporation 20201208 0 17.725 18.9 17.725 18.85 142653 18.4761 up down incorrect
PAIC.US Petra Acquisition Inc 20201208 0 9.99 10.03 9.99 9.99 9700 9.99
PAICU.US Petra Acquisition Inc 20201208 0 10.32 10.5 10.32 10.45 7000 10.45 up up correct
PAICW.US Petra Acquisition Inc 20201208 0 0.7 0.7128 0.65 0.6501 26799 0.6501 down down correct
PALT.US Paltalk Inc. Common Stock 20201208 0 1.22 1.22 1.2 1.2 2000 1.2 down down correct
PANA.US Panacea Acquisition Corp. II 20201208 0 10.2 10.4263 10.1 10.245 281262 10.245 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20201208 0 2.62 2.7 2.6 2.7 30181 2.6174 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20201208 0 303.45 315.11 303.01 310.22 1448507 310.22 up up correct
PASG.US Passage Bio Inc 20201208 0 23.75 27.66 23.75 27.46 286400 27.46 up up correct
PATI.US Patriot Transportation Holding Inc 20201208 0 11.4 12.2119 11.4 11.7 18764 6.5328 up up correct
PATK.US Patrick Industries Inc 20201208 0 67.37 67.89 65.3 67.61 275894 66.9348 up up correct
PAVM.US PAVmed Inc 20201208 0 1.97 1.98 1.91 1.94 753000 1.94 down down correct
PAVMW.US PAVmed Inc 20201208 0 0.4999 0.4999 0.4999 0.4999 2 0.4999
PAVMZ.US PAVmed Inc. Series Z Warrant 20201208 0 0.9726 0.9726 0.9726 0.9726 1300 0.9726
PAYA.US Paya Holdings Inc 20201208 0 12.75 13.21 12.44 12.87 1333400 12.87 up up correct
PAYS.US PaySign Inc 20201208 0 4.96 5.235 4.95 5.17 486038 5.17 up down incorrect
PAYX.US Paychex Inc 20201208 0 93.72 93.765 92.72 93.33 1003580 91.047 down up incorrect
PBCT.US People's United Financial Inc 20201208 0 13.14 13.33 13.0323 13.15 3604219 12.5724 up up correct
PBCTP.US People's United Financial Inc 20201208 0 28.5 28.74 28.25 28.5 18117 27.0972
PBFS.US Pioneer Bancorp Inc 20201208 0 10.581 10.65 10.581 10.64 17800 10.64 up up correct
PBHC.US Pathfinder Bancorp Inc 20201208 0 11.21 11.6 11.11 11.6 2123 11.3924 up up correct
PBIP.US Prudential Bancorp Inc 20201208 0 13.51 14.15 13.2801 14.13 9509 13.8585 up up correct
PBLA.US Panbela Therapeutics Inc 20201208 0 3.6 3.6 3.3 3.53 39025 3.53 down down correct
PBPB.US Potbelly Corporation 20201208 0 5.21 5.335 5.1456 5.27 146339 5.27 up down incorrect
PBTS.US Powerbridge Technologies Co. Ltd 20201208 0 2.85 2.87 2.59 2.7 113300 2.7 down down correct
PBYI.US Puma Biotechnology Inc 20201208 0 11.37 11.545 11.01 11.375 758464 11.375 up down incorrect
PCAR.US PACCAR Inc 20201208 0 86.16 86.86 86.11 86.41 885244 83.0321 up up correct
PCB.US PCB Bancorp 20201208 0 10.71 10.94 10.705 10.9 15923 10.6305 up up correct
PCH.US PotlatchDeltic Corporation 20201208 0 45.21 46.55 44.87 46.4 374089 41.6078 up up correct
PCOM.US Points International Ltd 20201208 0 12.07 12.37 11.81 12.18 31100 12.18 up up correct
PCRX.US Pacira BioSciences Inc 20201208 0 59.83 61.555 59.75 61.24 295105 61.24 up up correct
PCSA.US Processa Pharmaceuticals Inc 20201208 0 8 8 7.75 7.75 77061 7.75 down down correct
PCSB.US PCSB Financial Corporation 20201208 0 15.81 16.2 15.81 16.2 23430 16.003 up down incorrect
PCT.US PureCycle Technologies Inc 20201208 0 14.16 14.5 13.01 14.01 327068 14.01 down down correct
PCTI.US PCTEL Inc 20201208 0 6.67 6.7 6.565 6.64 69033 6.432 down down correct
PCTY.US Paylocity Holding Corporation 20201208 0 194.69 197.18 191.165 196.06 771410 196.06 up down incorrect
PCVX.US Vaxcyte Inc 20201208 0 31.87 32.95 30.54 32.8 290800 32.8 up up correct
PCYG.US Park City Group Inc 20201208 0 4.98 5.36 4.95 5.2 108421 5.2 up down incorrect
PCYO.US Pure Cycle Corporation 20201208 0 10.66 10.92 10.44 10.91 43698 10.91 up up correct
PDCE.US PDC Energy Inc 20201208 0 18.63 19.29 18.585 18.835 836961 18.4912 up up correct
PDCO.US Patterson Companies Inc 20201208 0 32.14 33.34 32.14 33.1 862461 32.0402 up up correct
PDD.US Pinduoduo Inc 20201208 0 149.91 161.5 149.14 157.49 9912900 157.49 up up correct
PDEX.US Pro 20201208 0 38.95 38.95 38.21 38.94 21200 38.94 down down correct
PDFS.US PDF Solutions Inc 20201208 0 22.93 23.25 22.59 22.93 85029 22.93
PDLB.US PDL Community Bancorp 20201208 0 10.93 11.21 10.81 11.18 10000 11.18 up up correct
PDSB.US PDS Biotechnology Corporation 20201208 0 2.37 2.43 2.33 2.43 327149 2.43 up up correct
PDSKX.US PDSKX 20201208 0 25.28 25.28 25.28 25.28 0 24.6604
PDSRX.US PDSRX 20201208 0 25.23 25.23 25.23 25.23 0 24.493
PDSYX.US PDSYX 20201208 0 25.35 25.35 25.35 25.35 0 24.7299
PEBK.US Peoples Bancorp of North Carolina Inc 20201208 0 25.2 25.24 24.34 25.1 10526 24.4763 down down correct
PEBO.US Peoples Bancorp Inc 20201208 0 26.06 26.64 26.06 26.57 46658 25.398 up up correct
PEGA.US Pegasystems Inc 20201208 0 128.25 128.565 125.32 125.34 272467 125.2219 down down correct
PENN.US Penn National Gaming Inc 20201208 0 72 79.74 71.4 78.77 7469866 78.77 up up correct
PEP.US PepsiCo Inc 20201208 0 145.33 146.16 144.2903 145.52 3623756 141.3896 up up correct
PERI.US Perion Network Ltd 20201208 0 9 11.51 8.981 11.29 4033871 11.29 up up correct
PESI.US Perma 20201208 0 6.55 6.64 6.5 6.53 4600 6.53 down up incorrect
PETQ.US PetIQ Inc 20201208 0 30.16 31.56 30.03 31.29 262500 31.29 up up correct
PETS.US PetMed Express Inc 20201208 0 29 30.12 28.94 30.12 460154 29.0024 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20201208 0 1.85 3.205 1.6 2.2 12566 8.8 up up correct
PETZ.US TDH Holdings Inc 20201208 0 1.77 1.78 1.63 1.77 50300 1.77
PFALX.US PFALX 20201208 0 9.16 9.16 9.16 9.16 0 8.6634
PFBC.US Preferred Bank 20201208 0 42.11 44.15 41.86 43.71 152728 42.6922 up up correct
PFC.US Premier Financial Corp 20201208 0 21.62 22.99 21.62 22.65 97645 21.8857 up up correct
PFFLX.US PFFLX 20201208 0 9.16 9.16 9.16 9.16 0 8.6687
PFG.US Principal Financial Group Inc 20201208 0 50.04 51.07 50.04 50.77 1444757 48.9071 up up correct
PFHD.US Professional Holding Corp 20201208 0 14.62 15.67 14.42 14.87 15100 14.87 up up correct
PFIE.US Profire Energy Inc 20201208 0 0.9196 0.9196 0.8499 0.9088 31201 0.9088 down down correct
PFIN.US P&F Industries Inc 20201208 0 4.8835 5.0308 4.8807 5.0308 4342 5.0308 up up correct
PFIS.US Peoples Financial Services Corp 20201208 0 38.26 39.9 38.26 39.9 5885 38.5915 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20201208 0 9.16 9.16 9.16 9.16 0 8.4444
PFLT.US PennantPark Floating Rate Capital Ltd 20201208 0 10.86 11 10.72 10.79 243387 9.7786 down down correct
PFMT.US Performant Financial Corporation 20201208 0 0.76 0.78 0.73 0.74 156400 0.74 down down correct
PFSW.US PFSweb Inc 20201208 0 6.38 6.426 6.13 6.2 179212 6.2 down down correct
PFX.US Phenixfin Corporation 20201208 0 28.5 29.52 28.5 28.99 10848 28.99 up up correct
PFXNL.US PhenixFIN Corporation 20201208 0 24.9 24.9 24.825 24.9 5093 23.4358
PGC.US Peapack 20201208 0 22.13 22.71 21.73 22.67 45795 22.5275 up up correct
PGEN.US Precigen Inc 20201208 0 8.09 8.9 8.09 8.4 1440114 8.4 up up correct
PGNY.US Progyny Inc 20201208 0 37.36 38.24 37.22 37.46 552000 37.46 up down incorrect
PHAS.US PhaseBio Pharmaceuticals Inc 20201208 0 4.42 4.51 4.24 4.25 234500 4.25 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20201208 0 48.23 50.77 48.01 49.85 88900 49.85 up up correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20201208 0 2.7742 2.83 2.75 2.75 7177 2.75 down down correct
PHICU.US Population Health Investment Co. Inc 20201208 0 10.19 10.35 10.15 10.299 95800 10.299 up up correct
PHIO.US Phio Pharmaceuticals Corp 20201208 0 2.35 2.4 2.29 2.37 163300 2.37 up up correct
PHIOW.US Phio Pharmaceuticals Corp 20201208 0 0.168 0.168 0.16 0.16 17331 0.16 down down correct
PHUN.US Phunware Inc 20201208 0 0.7995 0.8862 0.775 0.8375 9523339 0.8375 up up correct
PHUNW.US Phunware Inc 20201208 0 0.1027 0.13 0.1027 0.13 38017 0.13 up down incorrect
PI.US Impinj Inc 20201208 0 41.68 43.04 41.68 42.63 224500 42.63 up up correct
PIIVX.US PIIVX 20201208 0 35.89 35.89 35.89 35.89 0 35.1908
PINC.US Premier Inc 20201208 0 35.81 36.64 35.48 36.42 727669 35.6363 up up correct
PIRS.US Pieris Pharmaceuticals Inc 20201208 0 2.8 2.8 2.68 2.7 697000 2.7 down down correct
PIXY.US ShiftPixy Inc 20201208 0 2.32 2.92 2.32 2.86 4147913 2.86 up down incorrect
PKBK.US Parke Bancorp Inc 20201208 0 15.82 16.54 15.82 16.33 28424 15.8147 up up correct
PKOH.US Park 20201208 0 30.41 31.82 30.2806 31.75 19494 31.1922 up up correct
PLAB.US Photronics Inc 20201208 0 13.25 13.3 12.95 13.21 553164 13.21 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20201208 0 24.78 25.98 24.63 25.37 2196857 25.37 up up correct
PLBC.US Plumas Bancorp 20201208 0 24.6502 24.7197 24.21 24.7 3777 24.2359 up up correct
PLBY.US PLBY Group Inc 20201208 0 10.26 10.26 10.2 10.22 67367 10.22 down down correct
PLCE.US The Children's Place Inc 20201208 0 46.09 47.07 45.44 45.61 401486 45.61 down down correct
PLIN.US China Xiangtai Food Co. Ltd 20201208 0 0.82 0.824 0.801 0.805 242300 0.805 down down correct
PLL.US Piedmont Lithium Inc 20201208 0 26.7 27.412 25.56 27.25 652561 27.25 up up correct
PLMR.US Palomar Holdings Inc 20201208 0 67.38 78.005 67.38 68.92 836800 68.92 up up correct
PLPC.US Preformed Line Products Company 20201208 0 66.34 67 63.71 66.18 14448 65.4158 down down correct
PLRX.US Pliant Therapeutics Inc 20201208 0 27.22 28.41 27 27.66 63864 27.66 up up correct
PLSE.US Pulse Biosciences Inc 20201208 0 17.34 17.845 17 17.44 74500 17.44 up up correct
PLUG.US Plug Power Inc 20201208 0 25.01 29.49 24.92 28.74 69823100 28.74 up up correct
PLUS.US ePlus inc 20201208 0 87.98 89.02 86.26 88.29 31424 44.145 up up correct
PLXP.US PLx Pharma Inc 20201208 0 5.38 5.78 5.25 5.48 38538 5.48 up up correct
PLXS.US Plexus Corp 20201208 0 78.41 78.9 77.59 78.08 148087 78.08 down down correct
PLYA.US Playa Hotels & Resorts N.V 20201208 0 5.39 5.595 5.374 5.5 864900 5.5 up up correct
PMAAX.US PMAAX 20201208 0 11.38 11.38 11.38 11.38 0 11.1134
PMCB.US PharmaCyte Biotech Inc. Common Stock 20201208 0 0.0058 0.006 0.0051 0.0054 14141 8.1004 down down correct
PMD.US Psychemedics Corporation 20201208 0 5.18 5.25 4.932 5 38699 4.9648 down down correct
PME.US Pingtan Marine Enterprise Ltd 20201208 0 2.2 2.29 2.16 2.22 128700 2.22 up down incorrect
PMFLX.US PMFLX 20201208 0 11.38 11.38 11.38 11.38 0 11.1147
PMIFX.US PMIFX 20201208 0 9.97 9.97 9.97 9.97 0 9.0195
PMTS.US CPI Card Group Inc. Common Stock 20201208 0 3.7 3.83 3.7 3.83 26200 3.83 up down incorrect
PMVP.US PMV Pharmaceuticals Inc 20201208 0 47.08 48.51 45.36 45.88 125800 45.88 down down correct
PNBK.US Patriot National Bancorp Inc 20201208 0 8.5 8.5 8.5 8.5 400 8.5
PNFP.US Pinnacle Financial Partners Inc 20201208 0 60.025 60.46 58.98 59.43 308113 58.9349 down up incorrect
PNFPP.US Pinnacle Financial Partners Inc 20201208 0 27.72 27.98 27.7 27.75 16100 26.1254 up down incorrect
PNNT.US PennantPark Investment Corporation 20201208 0 4.52 4.64 4.5 4.61 536150 4.1755 up up correct
PNNTG.US PNNTG 20201208 0 25.1 25.1 24.97 24.97 14600 23.6462 down down correct
PNRG.US PrimeEnergy Resources Corporation 20201208 0 55.38 55.41 54.1 54.45 2300 54.45 down down correct
PNT.US POINT Biopharma Global Inc 20201208 0 14.05 14.05 13.78 13.94 4871 13.94 down down correct
PNTG.US The Pennant Group Inc 20201208 0 55.68 59.21 55.14 58.02 126100 58.02 up up correct
POAI.US Predictive Oncology Inc 20201208 0 0.715 0.715 0.6786 0.6971 523572 0.6971 down down correct
PODD.US Insulet Corporation 20201208 0 251.39 251.68 243.99 245.65 491518 245.65 down up incorrect
POLA.US Polar Power Inc 20201208 0 4.42 4.5056 4 4.2 696631 4.2 down down correct
POOL.US Pool Corporation 20201208 0 334.59 339.49 330.04 339.12 355032 336.8362 up up correct
POPM.US PopMail.com Inc 20201208 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
POWI.US Power Integrations Inc 20201208 0 75.65 77.65 75.54 77.35 191310 76.9141 up up correct
POWL.US Powell Industries Inc 20201208 0 27.58 28.7 27.58 28.6 76724 27.6062 up up correct
POWW.US AMMO Inc 20201208 0 2.9 3.37 2.67 3.21 5970701 3.21 up down incorrect
PPBI.US Pacific Premier Bancorp Inc 20201208 0 29.99 30.24 29.68 29.93 326458 28.9889 down down correct
PPBT.US Purple Biotech Ltd 20201208 0 4.1 4.3 4.093 4.2 402786 4.2 up up correct
PPC.US Pilgrim's Pride Corporation 20201208 0 20.56 20.88 20.31 20.37 1035632 20.37 down down correct
PPD.US PPD Inc 20201208 0 35.57 35.73 34.55 34.94 842400 34.94 down down correct
PPIH.US Perma 20201208 0 6.1 6.23 5.67 5.82 23600 5.82 down down correct
PPSI.US Pioneer Power Solutions Inc 20201208 0 4.7 4.94 4.225 4.34 1273697 4.2322 down down correct
PPTA.US Midas Gold Corp. 20201208 0 9.43 9.43 9 9.161 23277 9.161 down down correct
PRAA.US PRA Group Inc 20201208 0 43.17 43.88 43.17 43.52 126101 43.52 up up correct
PRAX.US Praxis Precision Medicines Inc 20201208 0 44.79 46.32 43.93 44.35 161400 44.35 down down correct
PRCH.US Porch Group Inc 20201208 0 12.35 12.77 12.22 12.75 1238532 12.75 up up correct
PRDEX.US PREDEX Funds 20201208 0 25.31 25.31 25.31 25.31 0 24.2511
PRDO.US Perdoceo Education Corporation 20201208 0 12.05 12.8 11.86 12.66 563900 12.66 up up correct
PRFT.US Perficient Inc 20201208 0 47.86 47.9775 46.9 47.54 172990 47.54 down down correct
PRFX.US PainReform Ltd 20201208 0 4.289 4.39 4.23 4.27 29300 4.27 down down correct
PRGS.US Progress Software Corporation 20201208 0 41.13 41.75 41.06 41.62 148898 40.9947 up up correct
PRIM.US Primoris Services Corporation 20201208 0 26.49 26.9 26.12 26.77 189340 26.5429 up up correct
PRIVX.US Sharespost 100 Fund 20201208 0 35.62 35.62 35.62 35.62 0 34.9209
PRLD.US Prelude Therapeutics Incorporated 20201208 0 50 51.66 49.27 49.5 186800 49.5 down down correct
PRLVX.US PRLVX 20201208 0 35.38 35.38 35.38 35.38 0 34.6807
PROC.US Procaps Group S.A. Ordinary Shares 20201208 0 10.06 10.089 10.05 10.089 3200 10.089 up up correct
PROF.US Profound Medical Corp 20201208 0 18.48 18.655 18.28 18.35 55528 18.35 down down correct
PROG.US Progenity Inc 20201208 0 3.78 3.89 3.3 3.42 1050600 3.42 down down correct
PROV.US Provident Financial Holdings Inc 20201208 0 14.53 15.07 14.52 15 22246 14.5065 up up correct
PRPH.US ProPhase Labs Inc 20201208 0 9.09 9.1984 8.44 9.08 31466 8.6524 down down correct
PRPL.US Purple Innovation Inc 20201208 0 28.3 28.3 26.5 27.12 1567700 27.12 down down correct
PRPO.US Precipio Inc 20201208 0 2.34 2.5299 2.29 2.41 1076786 2.41 up down incorrect
PRQR.US ProQR Therapeutics N.V 20201208 0 3.85 3.9 3.4 3.58 1355172 3.58 down up incorrect
PRTA.US Prothena Corporation plc 20201208 0 11.74 11.74 11.29 11.56 385298 11.56 down up incorrect
PRTC.US PureTech Health plc 20201208 0 42.12 42.12 42.12 42.12 0 42.12
PRTH.US Priority Technology Holdings Inc 20201208 0 5.85 6.64 5.582 6.48 175100 6.48 up down incorrect
PRTK.US Paratek Pharmaceuticals Inc 20201208 0 6.85 7.05 6.73 7.04 249863 7.04 up up correct
PRTS.US CarParts.com Inc 20201208 0 15.56 16.08 15.27 15.62 1480600 15.62 up down incorrect
PRVB.US Provention Bio Inc 20201208 0 16.03 16.78 15.8501 16.72 660591 16.72 up down incorrect
PSEC.US Prospect Capital Corporation 20201208 0 5.42 5.44 5.4 5.42 1151461 4.9378
PSHG.US Performance Shipping Inc 20201208 0 5.43 5.55 5.3901 5.5 67649 5.5 up up correct
PSMT.US PriceSmart Inc 20201208 0 82.44 85.84 82.01 85.56 95325 84.9163 up up correct
PSNL.US Personalis Inc 20201208 0 34.78 35.02 33.6 34.43 544200 34.43 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20201208 0 18.26 18.26 18.26 18.26 0 17.4081
PSTI.US Pluristem Therapeutics Inc 20201208 0 11.39 11.85 11.15 11.46 311870 11.46 up up correct
PSTV.US Plus Therapeutics Inc 20201208 0 2.06 2.11 2.03 2.05 844494 2.05 down down correct
PSTX.US Poseida Therapeutics Inc 20201208 0 10.92 11.16 10.6 10.7 67861 10.7 down up incorrect
PT.US Pintec Technology Holdings Limited 20201208 0 0.97 0.97 0.91 0.92 221000 0.92 down up incorrect
PTC.US PTC Inc 20201208 0 111.64 112.04 111 111.3 321065 111.3 down down correct
PTCT.US PTC Therapeutics Inc 20201208 0 59.48 64.09 59.48 63.95 505443 63.95 up up correct
PTDEX.US PREDEX 20201208 0 25.41 25.41 25.41 25.41 0 24.4087
PTE.US PolarityTE Inc 20201208 0 0.67 0.69 0.66 0.6799 645927 0.6799 up down incorrect
PTEN.US Patterson 20201208 0 5.01 5.41 5 5.345 3931921 5.2902 up up correct
PTGX.US Protagonist Therapeutics Inc 20201208 0 22.91 24.5 22.375 24.45 225100 24.45 up up correct
PTICU.US PropTech Investment Corporation II 20201208 0 10.2 10.314 10.2 10.25 11000 10.25 up up correct
PTMN.US Portman Ridge Finance Corporation 20201208 0 16.8 17 16.7 16.8 29480 15.1723
PTNR.US Partner Communications Company Ltd 20201208 0 5.08 5.23 5.08 5.19 4000 5.19 up down incorrect
PTON.US Peloton Interactive Inc 20201208 0 115.92 118.55 113.061 118.25 9196200 118.25 up up correct
PTPI.US Petros Pharmaceuticals Inc 20201208 0 3.31 3.424 3.21 3.27 29000 3.27 down up incorrect
PTRA.US Proterra Inc 20201208 0 10.2 10.2 9.99 10.1 429492 10.1 down down correct
PTRAW.US Proterra Inc 20201208 0 1.7 1.8 1.56 1.59 105200 1.59 down down correct
PTRS.US Partners Bancorp 20201208 0 6.525 6.525 6.35 6.5 17737 6.3963 down down correct
PTSI.US P.A.M. Transportation Services Inc 20201208 0 44.92 45.77 44.87 45.04 3608 22.52 up down incorrect
PTVE.US Pactiv Evergreen Inc 20201208 0 17.4 18.425 17.121 18.1 465900 17.609 up down incorrect
PULM.US Pulmatrix Inc 20201208 0 1.39 1.42 1.37 1.39 438076 1.39
PUYI.US Puyi Inc 20201208 0 6 6.097 6 6.097 1600 6.097 up up correct
PVAC.US Penn Virginia Corporation 20201208 0 9.51 9.85 9.15 9.51 791738 9.51
PVBC.US Provident Bancorp Inc 20201208 0 11.28 11.49 11.08 11.48 91757 11.3739 up up correct
PWDEX.US PREDEX 20201208 0 25.4 25.4 25.4 25.4 0 24.3991
PWFL.US PowerFleet Inc 20201208 0 6.79 6.94 6.76 6.93 43430 6.93 up up correct
PWOD.US Penns Woods Bancorp Inc 20201208 0 26.01 26.58 26.01 26.32 4744 25.0212 up up correct
PWP.US Perella Weinberg Partners 20201208 0 10.37 10.38 10.217 10.31 49100 10.1995 down down correct
PXLW.US Pixelworks Inc 20201208 0 2.83 2.84 2.72 2.8 518300 2.8 down down correct
PXS.US Pyxis Tankers Inc 20201208 0 0.909 0.9149 0.88 0.8989 284393 0.8989 down down correct
PXSAP.US Pyxis Tankers Inc 20201208 0 15.179 15.179 15.179 15.179 220 13.688
PYPD.US PolyPid Ltd 20201208 0 10.09 10.544 9.83 10.02 61900 10.02 down down correct
PYPL.US PayPal Holdings Inc 20201208 0 216.325 218.72 215.57 216.94 5419600 216.94 up up correct
PZZA.US Papa John's International Inc 20201208 0 81.58 85.69 81.0176 85.45 556749 84.6042 up up correct
QADA.US QAD Inc 20201208 0 62.9 64.6 62.1359 64.06 62447 63.8696 up up correct
QADB.US QAD Inc 20201208 0 42.25 42.4913 42.25 42.325 1246 42.1918 up up correct
QCOM.US QUALCOMM Incorporated 20201208 0 157.46 159.29 155.874 158.8 6088312 155.926 up up correct
QCRH.US QCR Holdings Inc 20201208 0 37.19 38.345 36.54 38.2 45041 37.962 up up correct
QDEL.US Quidel Corporation 20201208 0 194.85 196.575 189.71 195.37 435778 195.37 up up correct
QFIN.US 360 DigiTech Inc 20201208 0 11.6 12.04 11.44 11.93 912156 11.7689 up up correct
QH.US Quhuo Limited 20201208 0 7.25 7.48 7.15 7.3 31100 7.3 up up correct
QIWI.US QIWI plc 20201208 0 14.39 14.41 14.18 14.23 283548 12.6431 down down correct
QK.US Q&K International Group Limited 20201208 0 4.14 4.42 4 4.05 85800 4.05 down down correct
QLGN.US Qualigen Therapeutics Inc 20201208 0 3.52 3.7 3.43 3.6 920166 3.6 up up correct
QLYS.US Qualys Inc 20201208 0 91.93 94.35 91.3 94.25 300408 94.25 up up correct
QMCO.US Quantum Corporation 20201208 0 5.59 5.63 5.2 5.35 392500 5.35 down down correct
QNST.US QuinStreet Inc 20201208 0 19.46 20.6 19.46 20.56 413695 20.56 up down incorrect
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20201208 0 25.83 25.87 25.58 25.6 312562 23.7018 down down correct
QRHC.US Quest Resource Holding Corporation 20201208 0 2.035 2.11 2.01 2.04 150602 2.04 up up correct
QRTEA.US Qurate Retail Inc 20201208 0 10.21 10.41 10.12 10.26 4149480 9.0185 up up correct
QRTEB.US Qurate Retail Inc 20201208 0 10.49 10.49 10.19 10.35 4814 9.1687 down up incorrect
QRTEP.US Qurate Retail Inc 20201208 0 99 99.18 99 99.05 38300 91.7832 up up correct
QRVO.US Qorvo Inc 20201208 0 168.87 170.9011 167.313 169.96 1093684 169.96 up down incorrect
QS.US WT 20201208 0 51.73 59.99 47.23 57.9 28201904 57.9 up up correct
QTNT.US Quotient Limited 20201208 0 6.99 7.29 6.99 7.26 436200 7.26 up up correct
QTRX.US Quanterix Corporation 20201208 0 46.98 47.77 45.44 45.91 229800 45.91 down down correct
QTT.US Qutoutiao Inc 20201208 0 2.62 2.6283 2.51 2.53 605648 25.3 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20201208 0 4.97 5.3 4.8 5.01 65181 5.01 up up correct
QUIK.US QuickLogic Corporation 20201208 0 3.22 3.3 3.19 3.26 42300 3.26 up up correct
QUMU.US Qumu Corporation 20201208 0 5 5.28 4.95 5.2 408600 5.2 up up correct
QURE.US uniQure N.V 20201208 0 48.25 48.804 46.55 47.51 352617 47.51 down down correct
RADA.US RADA Electronic Industries Ltd 20201208 0 9.24 9.36 8.68 9.26 660671 9.26 up up correct
RADI.US Radius Global Infrastructure Inc 20201208 0 11.37 12.75 11.25 11.7 285400 11.7 up up correct
RAIL.US FreightCar America Inc 20201208 0 2.62 2.685 2.41 2.65 248370 2.65 up up correct
RAND.US Rand Capital Corporation 20201208 0 12.41 12.5171 12.41 12.5 621 11.5117 up up correct
RAPT.US RAPT Therapeutics Inc 20201208 0 23.55 25.83 23.298 25.26 450900 25.26 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20201208 0 129.87 138.52 129.37 137.68 425435 137.68 up down incorrect
RAVE.US RAVE Restaurant Group Inc 20201208 0 0.949 0.9997 0.9011 0.9888 1099122 0.9888 up down incorrect
RAVN.US Raven Industries Inc 20201208 0 28.32 30.28 28.32 30.19 443256 30.19 up down incorrect
RBB.US RBB Bancorp 20201208 0 15.26 15.76 15.22 15.74 35298 15.377 up up correct
RBBN.US Ribbon Communications Inc 20201208 0 7.3888 7.3888 7.09 7.36 466436 7.36 down down correct
RBCAA.US Republic Bancorp Inc 20201208 0 36.71 38.225 36.7 37.81 12159 36.5951 up up correct
RBCN.US Rubicon Technology Inc 20201208 0 8.94 9.05 8.94 9.05 5800 9.05 up up correct
RBKB.US Rhinebeck Bancorp Inc 20201208 0 8.48 8.775 8.48 8.775 800 8.775 up up correct
RBNC.US Reliant Bancorp Inc 20201208 0 19.51 19.51 18.7 19.23 38558 18.8894 down down correct
RCAT.US Red Cat Holdings Inc 20201208 0 0.75 1 0.75 0.85 6034 0.85 up up correct
RCEL.US AVITA Medical Inc 20201208 0 20.56 21.23 20.56 21.01 63203 21.01 up up correct
RCHG.US Recharge Acquisition Corp 20201208 0 9.92 9.938 9.88 9.938 13600 9.938 up up correct
RCHGU.US Recharge Acquisition Corp 20201208 0 10.2 10.2 10.11 10.11 17500 10.11 down down correct
RCHGW.US Recharge Acquisition Corp 20201208 0 0.85 0.85 0.75 0.78 25069 0.78 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20201208 0 10.38 10.38 10.38 10.38 0 9.5596
RCICX.US Resource Credit Income Fund Class C 20201208 0 10.49 10.49 10.49 10.49 0 9.7559
RCII.US Rent 20201208 0 35.48 35.59 34.19 34.43 451298 33.3398 down down correct
RCIIX.US Resource Credit Income Fund Class I Shar 20201208 0 10.41 10.41 10.41 10.41 0 9.5826
RCILX.US RCILX 20201208 0 10.37 10.37 10.37 10.37 0 9.5911
RCIWX.US Resource Credit Income Fund Class W Shar 20201208 0 10.38 10.38 10.38 10.38 0 9.5944
RCKT.US Rocket Pharmaceuticals Inc 20201208 0 32.65 33.47 30.64 32.03 805131 32.03 down down correct
RCKY.US Rocky Brands Inc 20201208 0 30.09 31.43 30.09 30.86 42841 30.4582 up up correct
RCM.US R1 RCM Inc 20201208 0 21.46 21.89 21.399 21.82 1473800 21.82 up up correct
RCMT.US RCM Technologies Inc 20201208 0 1.67 1.75 1.67 1.75 105500 1.75 up up correct
RCON.US Recon Technology Ltd 20201208 0 1.33 1.57 1.31 1.44 4875486 1.44 up up correct
RCRT.US Recruiter.com Group Inc. Common Stock 20201208 0 1.8 1.8 1.7 1.7 4000 4.25 down down correct
RDCM.US RADCOM Ltd 20201208 0 10.55 10.74 10.55 10.6 7600 10.6 up up correct
RDFN.US Redfin Corporation 20201208 0 52.64 55.1 52.64 55.06 1144300 55.06 up up correct
RDHL.US RedHill Biopharma Ltd 20201208 0 8.79 8.9 8.6513 8.69 162238 8.69 down up incorrect
RDI.US Reading International Inc 20201208 0 3.69 3.97 3.64 3.94 105500 3.94 up up correct
RDIB.US Reading International Inc 20201208 0 20.15 20.15 20.15 20.15 0 20.15
RDNT.US RadNet Inc 20201208 0 19.08 19.52 18.89 19.25 466213 19.25 up up correct
RDUS.US Radius Health Inc 20201208 0 14.4 14.53 13.74 14.48 313620 14.48 up up correct
RDVT.US Red Violet Inc 20201208 0 27.35 28.28 27.35 28 31200 28 up down incorrect
RDWR.US Radware Ltd 20201208 0 25.55 25.76 25.35 25.6 135359 25.6 up up correct
REAL.US The RealReal Inc 20201208 0 14.94 15.275 14.45 15.06 2010300 15.06 up down incorrect
REAX.US The Real Brokerage Inc. Common Shares 20201208 0 1.45 1.45 1.3132 1.32 225478 1.32 down down correct
REDU.US RISE Education Cayman Ltd 20201208 0 6.7 6.72 6.45 6.64 57300 6.64 down down correct
REED.US Reed's Inc 20201208 0 0.72 0.72 0.66 0.67 946000 0.67 down down correct
REFR.US Research Frontiers Incorporated 20201208 0 2.78 2.85 2.73 2.78 179200 2.78
REG.US Regency Centers Corporation 20201208 0 47.38 48.63 47.38 47.73 844284 45.4389 up up correct
REGI.US Renewable Energy Group Inc 20201208 0 55.51 58.99 54.95 58.9 914275 58.9 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20201208 0 497.1 497.88 486.3 497.14 1007856 497.14 up up correct
REKR.US Rekor Systems Inc 20201208 0 5.3 5.64 5.12 5.45 1169918 5.45 up up correct
RELI.US Reliance Global Group Inc 20201208 0 0.11 0.11 0.0975 0.105 4857 8.9995 down down correct
RELL.US Richardson Electronics Ltd 20201208 0 4.7565 4.89 4.61 4.78 18259 4.6367 up up correct
REPH.US Recro Pharma Inc 20201208 0 2.3 2.324 2.17 2.21 269800 2.21 down down correct
REPL.US Replimune Group Inc 20201208 0 45.9 47.45 45.42 46.71 319500 46.71 up up correct
RESN.US Resonant Inc 20201208 0 2.21 2.22 2.14 2.22 823900 2.22 up up correct
RETA.US Reata Pharmaceuticals Inc 20201208 0 133.11 135.379 129.05 129.56 390100 129.56 down down correct
RETO.US ReTo Eco 20201208 0 0.66 0.72 0.645 0.67 1010300 0.67 up up correct
REYN.US Reynolds Consumer Products Inc 20201208 0 30.18 31.14 29.91 30.83 626800 29.8958 up up correct
RFIL.US RF Industries Ltd 20201208 0 5.46 5.49 5.36 5.49 67900 5.49 up up correct
RGCO.US RGC Resources Inc 20201208 0 24.14 24.81 24.14 24.8 3613 24.0299 up up correct
RGEN.US Repligen Corporation 20201208 0 176.5 183.76 176.25 180.34 1232053 180.34 up up correct
RGLD.US Royal Gold Inc 20201208 0 113 113.34 110.785 112.68 386312 111.4156 down up incorrect
RGLS.US Regulus Therapeutics Inc 20201208 0 0.896 1.09 0.88 0.933 16982920 0.933 up up correct
RGNX.US REGENXBIO Inc 20201208 0 36.29 37.43 35.68 37.37 435500 37.37 up up correct
RGP.US Resources Connection Inc 20201208 0 12.9 13.15 12.83 13.01 201500 12.5349 up up correct
RIBT.US RiceBran Technologies 20201208 0 0.5405 0.5779 0.535 0.5728 934866 0.5728 up up correct
RICK.US RCI Hospitality Holdings Inc 20201208 0 28 28.98 27.72 28.01 36411 27.905 up up correct
RIDE.US Lordstown Motors Corp 20201208 0 20.82 20.9 19.25 19.37 9036600 19.37 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20201208 0 3 3.1 2.9674 3.09 1490462 3.09 up up correct
RILY.US B. Riley Financial Inc 20201208 0 35.51 35.7732 35.02 35.58 60495 32.8903 up up correct
RILYM.US RILYM 20201208 0 24.55 24.71 24.55 24.71 48700 23.2171 up up correct
RILYN.US B. Riley Financial Inc 20201208 0 24.595 24.67 24.55 24.67 18200 23.1712 up down incorrect
RILYP.US B. Riley Financial Inc 20201208 0 24.99 25 24.9 24.96 19100 23.3999 down up incorrect
RIOT.US Riot Blockchain Inc 20201208 0 10.7 10.92 9.383 9.87 17488500 9.87 down down correct
RIVE.US Riverview Financial Corporation 20201208 0 8.14 8.37 7.88 8.11 4800 8.11 down down correct
RKDA.US Arcadia Biosciences Inc 20201208 0 3.15 3.185 2.97 3.0198 188531 3.0198 down up incorrect
RLAY.US Relay Therapeutics Inc 20201208 0 51.43 53.98 49.06 52 227800 52 up up correct
RLMD.US Relmada Therapeutics Inc 20201208 0 34 35.42 33.78 35.12 66560 35.12 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20201208 0 13.15 13.5 13.14 13.5 19600 12.7903 up up correct
RMBL.US RumbleON Inc 20201208 0 30.22 30.5305 29.15 30.38 44605 30.38 up up correct
RMBS.US Rambus Inc 20201208 0 17.68 18.54 17.6 18.51 1227266 18.51 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20201208 0 5.25 5.6964 5.25 5.3 73797 5.3 up up correct
RMNI.US Rimini Street Inc 20201208 0 4.78 4.892 4.68 4.75 166300 4.75 down down correct
RMR.US The RMR Group Inc 20201208 0 37.15 38.86 36.62 38.48 66440 31.6578 up up correct
RMRM.US RMR Mortgage Trust 20201208 0 9.12 9.32 9.09 9.12 48100 8.6791
RMTI.US Rockwell Medical Inc 20201208 0 1.25 1.26 1.16 1.21 1647000 1.21 down down correct
RNA.US Avidity Biosciences Inc 20201208 0 33.24 35.87 32.63 35.12 79873 35.12 up up correct
RNDB.US Randolph Bancorp Inc 20201208 0 17.23 17.8 17.23 17.8 731 17.6977 up up correct
RNLX.US Renalytix Plc 20201208 0 12.4 12.8 12.14 12.36 22700 12.36 down down correct
RNST.US Renasant Corporation 20201208 0 32.85 33.47 32.57 33.38 314458 32.4159 up up correct
RNWK.US RealNetworks Inc 20201208 0 1.5 1.55 1.43 1.47 167200 1.47 down down correct
ROAD.US Construction Partners Inc 20201208 0 27.74 29.67 27.65 29.34 334100 29.34 up up correct
ROCK.US Gibraltar Industries Inc 20201208 0 64.57 65.68 63.75 65.58 245000 65.58 up up correct
ROIC.US Retail Opportunity Investments Corp 20201208 0 13.71 14.05 13.66 13.835 777753 13.4446 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20201208 0 10.5 10.5 10.216 10.4 1800 10.4 down down correct
ROKU.US Roku Inc 20201208 0 299.98 307.63 297.25 306.13 2605100 306.13 up up correct
ROLL.US RBC Bearings Incorporated 20201208 0 173.23 181.33 173.23 181.01 133316 181.01 up down incorrect
ROOT.US Root Inc 20201208 0 15.08 15.4 14.42 14.97 1489104 14.97 down up incorrect
ROST.US Ross Stores Inc 20201208 0 112.51 113.68 111.63 113.47 1523663 112.3696 up up correct
RPAY.US Repay Holdings Corporation 20201208 0 24.52 25.33 24.51 24.95 852700 24.95 up up correct
RPD.US Rapid7 Inc 20201208 0 75.37 77.11 74.91 76.89 537500 76.89 up up correct
RPRX.US Royalty Pharma plc 20201208 0 42.74 45 42.69 44.05 1412752 43.3462 up up correct
RPTX.US Repare Therapeutics Inc 20201208 0 36.44 37.72 34.95 37.61 70100 37.61 up up correct
RRBI.US Red River Bancshares Inc 20201208 0 50.21 51.565 50.21 51.27 16800 51.0051 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20201208 0 20.23 21.58 20.22 20.61 476952 20.61 up down incorrect
RRR.US Red Rock Resorts Inc 20201208 0 23.25 24.47 23.21 24.4 706844 22.9565 up up correct
RSSS.US Research Solutions Inc 20201208 0 2.25 2.3 2.25 2.28 31979 2.28 up up correct
RTLR.US Rattler Midstream LP 20201208 0 9.39 10.35 9.281 10.09 756200 9.3054 up down incorrect
RUBY.US Rubius Therapeutics Inc 20201208 0 7.55 8.18 7.55 7.99 380841 7.99 up up correct
RUN.US Sunrun Inc 20201208 0 59 61.67 58.3 61.31 3004900 61.31 up down incorrect
RUSHA.US Rush Enterprises Inc 20201208 0 38.63 40.06 38.497 40 240890 39.3808 up up correct
RUSHB.US Rush Enterprises Inc 20201208 0 36.18 36.89 36.18 36.89 13510 36.2805 up up correct
RUTH.US Ruth's Hospitality Group Inc 20201208 0 16.15 16.59 16.05 16.54 603634 16.54 up up correct
RVMD.US Revolution Medicines Inc 20201208 0 41.3 44.09 41.085 43.42 629300 43.42 up up correct
RVNC.US Revance Therapeutics Inc 20201208 0 24.1 24.63 23.59 24.57 470192 24.57 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20201208 0 11.47 11.47 9.44 10.4923 616525 10.4923 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20201208 0 1.17 1.17 0.62 0.84 136539 0.84 down up incorrect
RVSB.US Riverview Bancorp Inc 20201208 0 5.29 5.44 5.19 5.42 55525 5.2527 up up correct
RWLK.US ReWalk Robotics Ltd 20201208 0 1.25 1.25 1.22 1.23 227660 1.23 down down correct
RXT.US Rackspace Technology Inc 20201208 0 18.69 20.72 18.59 20.36 6674253 20.36 up up correct
RYAAY.US Ryanair Holdings plc 20201208 0 115.18 115.6 113.57 114.28 879247 114.28 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20201208 0 28.25 29.38 28 29.24 566500 29.24 up up correct
RZB.US Reinsurance Group of America Incorporated 20201208 0 28.6 28.765 28.6 28.75 16844 27.3155 up up correct
RZLT.US Rezolute Inc 20201208 0 19.94 20.665 19.94 20.66 7161 20.66 up up correct
SABR.US Sabre Corporation 20201208 0 12.09 12.34 12.04 12.11 5222482 12.11 up up correct
SABRP.US Sabre Corporation 20201208 0 159.67 160.99 157.15 157.37 2800 150.5184 down down correct
SAFM.US Sanderson Farms Inc 20201208 0 145.82 146.85 141.85 142.95 216074 141.439 down up incorrect
SAFT.US Safety Insurance Group Inc 20201208 0 75.13 76.12 74.61 76.09 67823 72.8042 up up correct
SAGE.US Sage Therapeutics Inc 20201208 0 71.53 72.4 69.845 70.85 773795 70.85 down down correct
SAIA.US Saia Inc 20201208 0 184.09 188.88 182.97 188.79 157845 188.79 up up correct
SAL.US Salisbury Bancorp Inc 20201208 0 38.35 38.5 37.965 38.5 9036 37.51 up down incorrect
SALM.US Salem Media Group Inc 20201208 0 1.1 1.22 1.09 1.16 954000 1.16 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20201208 0 14.24 14.39 14.05 14.38 12831 13.6461 up down incorrect
SANM.US Sanmina Corporation 20201208 0 32.79 33.3 32.49 32.65 310960 32.65 down down correct
SANW.US S&W Seed Company 20201208 0 2.76 2.8 2.66 2.69 49000 2.69 down down correct
SASR.US Sandy Spring Bancorp Inc 20201208 0 31.3 31.9 31.11 31.84 122846 30.9186 up up correct
SATS.US EchoStar Corporation 20201208 0 23 23 22.03 22.46 1347710 22.46 down down correct
SAVA.US Cassava Sciences Inc 20201208 0 7.55 7.94 7.4841 7.91 1385910 7.91 up up correct
SBAC.US SBA Communications Corporation 20201208 0 282.79 284.37 278.35 280.85 483959 278.6954 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20201208 0 27.19 27.89 27.06 27.75 180998 27.4262 up down incorrect
SBET.US Sharplink Gaming Ltd 20201208 0 1.49 1.5 1.42 1.45 138200 1.45 down down correct
SBFG.US SB Financial Group Inc 20201208 0 18.17 18.55 18.17 18.47 11373 18.0339 up up correct
SBGI.US Sinclair Broadcast Group Inc 20201208 0 28.64 29.54 28.23 29.075 916219 28.3168 up up correct
SBLK.US Star Bulk Carriers Corp 20201208 0 8.21 8.6 8.1 8.15 912595 7.0981 down up incorrect
SBNY.US Signature Bank 20201208 0 123.25 124.21 120.51 120.88 384955 119.6866 down up incorrect
SBRA.US Sabra Health Care REIT Inc 20201208 0 17.73 18.06 17.7 17.97 1047728 16.7085 up up correct
SBSI.US Southside Bancshares Inc 20201208 0 30.23 30.825 30.23 30.76 64850 29.7071 up up correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20201208 0 4.39 4.605 4.335 4.37 48200 4.37 down down correct
SBTX.US Silverback Therapeutics Inc 20201208 0 28.29 32.74 27.939 31.33 438800 31.33 up down incorrect
SBUX.US Starbucks Corporation 20201208 0 100.37 101.57 100.01 101.21 3911250 99.5641 up up correct
SCHL.US Scholastic Corporation 20201208 0 24.96 25.67 24.96 25.64 206937 25.1468 up down incorrect
SCHN.US Schnitzer Steel Industries Inc 20201208 0 27.69 28.68 27.67 28.51 199182 28.0144 up up correct
SCKT.US Socket Mobile Inc 20201208 0 2.43 2.48 2.41 2.45 67200 2.45 up up correct
SCOA.US Scion Tech Growth I 20201208 0 2.93 2.93 2.93 2.93 0 2.93
SCOR.US comScore Inc 20201208 0 2.5 2.56 2.42 2.47 194100 2.47 down down correct
SCPH.US scPharmaceuticals Inc 20201208 0 6 6.1 5.09 5.17 1131100 5.17 down down correct
SCPL.US SciPlay Corporation 20201208 0 14.55 14.77 14.06 14.38 544900 14.38 down up incorrect
SCR.US Score Media and Gaming Inc 20201208 0 1.42 1.46 1.27 1.31 597848 1.31 down down correct
SCSC.US ScanSource Inc 20201208 0 27.35 28.24 26.67 28.17 115100 28.17 up up correct
SCVL.US Shoe Carnival Inc 20201208 0 37.69 38.96 37.2 38.48 257574 19.0756 up up correct
SCVX.US UN 20201208 0 10.79 11.14 10.79 11.0899 4954 11.0899 up up correct
SCWX.US SecureWorks Corp 20201208 0 12.28 12.75 12.17 12.71 69000 12.71 up up correct
SCYX.US SCYNEXIS Inc 20201208 0 7.3 7.3799 7.01 7.2 224626 7.2 down down correct
SDC.US SmileDirectClub Inc 20201208 0 11.33 11.81 11.12 11.22 5536500 11.22 down down correct
SDGR.US Schrödinger Inc 20201208 0 67.47 67.5 63.8 67.24 1201200 67.24 down down correct
SEAC.US SeaChange International Inc 20201208 0 0.95 0.96 0.9 0.96 387100 0.96 up up correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20201208 0 10.08 10.21 10.06 10.13 23302 10.13 up up correct
SEATW.US Vivid Seats Inc. Warrant 20201208 0 1.4 1.67 1.4 1.59 9481 1.4881 up up correct
SECO.US Secoo Holding Limited 20201208 0 2.78 2.78 2.61 2.68 83500 2.68 down down correct
SEDG.US SolarEdge Technologies Inc 20201208 0 279.25 287 276 284.86 1026442 284.86 up up correct
SEED.US Origin Agritech Limited 20201208 0 8.85 9.37 8.81 9.04 31733 9.04 up down incorrect
SEEL.US Seelos Therapeutics Inc 20201208 0 0.94 1.01 0.9371 0.98 896732 0.98 up up correct
SEER.US Seer Inc 20201208 0 58.29 64.75 54.35 62.08 620149 62.08 up down incorrect
SEIC.US SEI Investments Company 20201208 0 55.8 56.67 55.645 56.54 393634 55.4687 up up correct
SELB.US Selecta Biosciences Inc 20201208 0 3.21 3.315 3.2 3.28 1552500 3.28 up down incorrect
SELF.US Global Self Storage Inc 20201208 0 4.09 4.09 4.08 4.09 8876 3.8373
SENEA.US Seneca Foods Corporation 20201208 0 42.71 43.34 41.06 42.74 33900 42.74 up up correct
SENEB.US Seneca Foods Corporation 20201208 0 42.6 42.6 42.6 42.6 0 42.6
SESN.US Sesen Bio Inc 20201208 0 1.54 1.75 1.46 1.66 5858200 1.66 up down incorrect
SFBC.US Sound Financial Bancorp Inc 20201208 0 31 31 31 31 102 30.37
SFBS.US ServisFirst Bancshares Inc 20201208 0 39.14 40.215 39.05 40 141584 39.4565 up up correct
SFET.US Safe 20201208 0 1.35 1.35 1.2 1.26 1649000 1.26 down down correct
SFIX.US Stitch Fix Inc 20201208 0 51.03 54.94 48.66 49.89 23897700 49.89 down up incorrect
SFM.US Sprouts Farmers Market Inc 20201208 0 19.98 20.16 19.68 20.1 1877412 20.1 up up correct
SFNC.US Simmons First National Corporation 20201208 0 21.14 21.39 21.01 21.31 323913 20.6381 up up correct
SFST.US Southern First Bancshares Inc 20201208 0 34.01 34.88 34.01 34.84 15700 34.84 up down incorrect
SFT.US Shift Technologies Inc 20201208 0 9.52 9.7 9.07 9.31 1726142 9.31 down down correct
SGA.US Saga Communications Inc 20201208 0 21.65 21.85 21.55 21.85 4693 20.9637 up up correct
SGBX.US SG Blocks Inc 20201208 0 3.49 3.61 3.27 3.52 1290812 3.52 up up correct
SGC.US Superior Group of Companies Inc 20201208 0 21.84 22.5 21.68 22.45 32845 22.0458 up down incorrect
SGEN.US Seagen Inc 20201208 0 179.66 185.44 177.3584 184.46 689804 184.46 up up correct
SGH.US SMART Global Holdings Inc 20201208 0 35.07 35.64 34.97 35.46 164900 35.46 up up correct
SGLB.US Sigma Labs Inc 20201208 0 2.86 2.8941 2.75 2.805 210753 2.805 down down correct
SGLBW.US Sigma Labs Inc. Warrant 20201208 0 0.211 0.211 0.211 0.211 100 0.211
SGMA.US SigmaTron International Inc 20201208 0 3.69 3.89 3.68 3.77 61100 3.77 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20201208 0 2.078 2.177 2.078 2.177 26900 2.177 up up correct
SGMO.US Sangamo Therapeutics Inc 20201208 0 9.29 9.7 9.21 9.68 2029556 9.68 up up correct
SGMS.US Scientific Games Corporation 20201208 0 38.25 40.2343 37.6663 40.08 1268840 40.08 up up correct
SGOC.US SGOCO Group Ltd 20201208 0 1.2 1.25 1.18 1.18 15588 1.18 down down correct
SGRP.US SPAR Group Inc 20201208 0 0.98 1.0027 0.966 0.9837 23499 0.9837 up down incorrect
SGRY.US Surgery Partners Inc 20201208 0 27.7 28.28 26.59 27.2 224700 27.2 down up incorrect
SGTX.US Sigilon Therapeutics Inc 20201208 0 32.9 32.9 28.7 31.65 315100 31.65 down down correct
SHBI.US Shore Bancshares Inc 20201208 0 13.94 14.29 13.94 14.19 12808 13.7967 up up correct
SHC.US Sotera Health Company 20201208 0 26.76 26.95 25.86 26.18 379956 26.18 down down correct
SHCR.US Sharecare Inc 20201208 0 10.4 10.47 10.11 10.39 72600 10.39 down up incorrect
SHEN.US Shenandoah Telecommunications Company 20201208 0 45.21 45.37 44.63 44.97 115905 28.2276 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20201208 0 0.5304 0.539 0.5 0.5115 6936195 0.5115 down up incorrect
SHIPW.US Seanergy Maritime Holdings Corp 20201208 0 0.03 0.0309 0.0265 0.0286 135459 0.0286 down down correct
SHIPZ.US Seanergy Maritime Holdings Corp 20201208 0 0.14 0.1591 0.085 0.125 108612 0.125 down down correct
SHOO.US Steven Madden Ltd 20201208 0 33.7 34.44 33.5 34.32 646313 33.8337 up up correct
SHPW.US WT 20201208 0 0.6116 0.6116 0.57 0.5759 13971 0.5759 down up incorrect
SHYF.US The Shyft Group Inc 20201208 0 27.13 27.65 26.55 27.63 179608 27.5621 up down incorrect
SIBN.US SI 20201208 0 24.56 25.49 24.27 25.23 200200 25.23 up up correct
SIEB.US Siebert Financial Corp 20201208 0 3.78 3.81 3.69 3.79 17101 3.79 up up correct
SIEN.US Sientra Inc 20201208 0 5.2262 5.2262 4.82 4.84 1094225 4.84 down down correct
SIFY.US Sify Technologies Limited 20201208 0 1.09 1.13 1.09 1.11 61028 1.11 up up correct
SIGA.US SIGA Technologies Inc 20201208 0 6.95 7.08 6.95 7 252600 7 up up correct
SIGI.US Selective Insurance Group Inc 20201208 0 63.81 65.78 62.25 65.67 226590 64.7787 up up correct
SIGIP.US Selective Insurance Group Inc 20201208 0 25.75 25.75 25.5 25.55 93100 24.3736 down down correct
SILC.US Silicom Ltd 20201208 0 40.49 40.75 40.23 40.27 35000 40.27 down down correct
SILK.US Silk Road Medical Inc 20201208 0 59.04 61.6 58.3 61.44 272400 61.44 up down incorrect
SIMO.US Silicon Motion Technology Corporation 20201208 0 45.16 45.5 44.21 44.59 315354 43.5972 down down correct
SINO.US Sino 20201208 0 3.96 4.4 3.31 3.85 2304787 3.85 down down correct
SINT.US Sintx Technologies Inc 20201208 0 1.92 1.9695 1.845 1.92 1606752 1.92
SIOX.US Sio Gene Therapies Inc 20201208 0 2.5 2.63 2.42 2.55 584074 2.55 up up correct
SIRI.US Sirius XM Holdings Inc 20201208 0 6.63 6.6776 6.51 6.61 46046440 6.5408 down down correct
SISI.US Shineco Inc 20201208 0 3.3 3.3 3.12 3.21 50706 3.21 down up incorrect
SITM.US SiTime Corporation 20201208 0 106.14 108.355 101.53 108.29 96700 108.29 up up correct
SIVB.US SVB Financial Group 20201208 0 351.55 356.91 350.96 354.26 188360 354.26 up up correct
SIVBP.US SVB Financial Group 20201208 0 26.64 26.73 26.45 26.63 30200 25.3567 down down correct
SJ.US Scienjoy Holding Corporation 20201208 0 8.55 9.075 8.55 9.075 4663 9.075 up up correct
SKIN.US The Beauty Health Company 20201208 0 10.26 10.524 10.26 10.4 513700 10.4 up up correct
SKINW.US The Beauty Health Company 20201208 0 1.975 2 1.9 1.99 334693 1.99 up up correct
SKYW.US SkyWest Inc 20201208 0 43.26 44.23 43.08 43.65 545400 43.65 up up correct
SLAB.US Silicon Laboratories Inc 20201208 0 121.77 122.88 120.105 122.54 175433 122.54 up up correct
SLDB.US Solid Biosciences Inc 20201208 0 3.5 3.7 3.5 3.68 315000 3.68 up up correct
SLGG.US Super League Gaming Inc 20201208 0 2.14 2.25 2.06 2.18 388400 2.18 up up correct
SLGL.US Sol 20201208 0 9.4 10.15 9.383 9.994 65300 9.994 up up correct
SLGN.US Silgan Holdings Inc 20201208 0 35 35.22 34.85 34.95 310446 34.4938 down up incorrect
SLHG.US Skylight Health Group Inc. Ordinary Shares 20201208 0 0.7397 0.7475 0.68 0.7348 232961 3.674 down down correct
SLM.US SLM Corporation 20201208 0 11.32 11.38 11.14 11.29 3073915 11.1644 down down correct
SLMBP.US SLM Corporation 20201208 0 47.9 48.25 46.95 48.01 21565 46.4866 up up correct
SLN.US Silence Therapeutics plc 20201208 0 21.91 21.91 19.862 19.862 1700 19.862 down down correct
SLNG.US Stabilis Solutions Inc 20201208 0 2.85 2.85 2.55 2.7 788 2.7 down down correct
SLNH.US Soluna Holdings Inc 20201208 0 1.86 2.2 1.86 2.02 35900 2.02 up up correct
SLNO.US Soleno Therapeutics Inc 20201208 0 1.92 1.93 1.81 1.86 340430 1.86 down down correct
SLP.US Simulations Plus Inc 20201208 0 57.77 57.9589 56.18 57 113811 56.8304 down down correct
SLRC.US SLR Investment Corp 20201208 0 17.81 17.9017 17.65 17.73 130398 15.8879 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20201208 0 1.19 1.2 1.03 1.11 1332100 1.11 down down correct
SLS.US SELLAS Life Sciences Group Inc 20201208 0 3.64 3.78 3.34 3.69 448538 3.69 up up correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20201208 0 0.875 0.875 0.875 0.875 0 0.875
SMBC.US Southern Missouri Bancorp Inc 20201208 0 30.74 30.99 30.577 30.95 10871 30.4596 up up correct
SMBK.US SmartFinancial Inc 20201208 0 18.31 18.975 17.98 18.83 16054 18.6405 up up correct
SMCI.US Super Micro Computer Inc 20201208 0 30.81 31.11 30.51 30.92 185341 30.92 up up correct
SMED.US Sharps Compliance Corp 20201208 0 8.02 8.72 8.02 8.58 119068 8.58 up down incorrect
SMFR.US Sema4 Holdings Corp 20201208 0 10.6 10.6 10.25 10.35 121700 10.35 down down correct
SMFRW.US Sema4 Holdings Corp 20201208 0 3.08 3.1 2.5 3.1 6900 3.1 up up correct
SMID.US Smith 20201208 0 8.9 9 8.9 8.98 18400 8.98 up down incorrect
SMIT.US Schmitt Industries Inc 20201208 0 5.55 6.07 5.55 5.98 65900 5.98 up up correct
SMLR.US Semler Scientific Inc. Common Stock 20201208 0 78.1 81.5 78.1 81 25400 81 up down incorrect
SMMF.US Summit Financial Group Inc 20201208 0 21.63 22.13 21.51 21.99 19328 21.2173 up up correct
SMMT.US Summit Therapeutics Inc 20201208 0 4.96 5.02 4.7715 4.98 114768 4.98 up up correct
SMPL.US The Simply Good Foods Company 20201208 0 23.2 24.36 23.107 24.12 407800 24.12 up up correct
SMSI.US Smith Micro Software Inc 20201208 0 5.77 5.84 5.69 5.8 229100 5.8 up up correct
SMTC.US Semtech Corporation 20201208 0 70.32 71.92 70.25 71.83 505458 71.83 up up correct
SMTI.US Sanara MedTech Inc 20201208 0 40 41.44 40 41.35 4234 41.35 up up correct
SNAX.US Stryve Foods Inc 20201208 0 10.39 10.455 10.39 10.43 1631 10.43 up up correct
SNBR.US Sleep Number Corporation 20201208 0 73.58 75.83 73.58 75.61 419017 75.61 up up correct
SNCE.US Science 37 Holdings Inc 20201208 0 10.45 11.161 10.45 10.52 14200 10.52 up up correct
SNCR.US Synchronoss Technologies Inc 20201208 0 2.95 3.07 2.95 3 485400 3 up up correct
SND.US Smart Sand Inc 20201208 0 1.99 2.02 1.97 1.99 163200 1.99
SNDL.US Sundial Growers Inc 20201208 0 0.467 0.597 0.46 0.511 354837700 0.511 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20201208 0 23.82 25.22 22.84 24 747400 24 up up correct
SNES.US SenesTech Inc 20201208 0 1.618 1.724 1.51 1.56 1437872 1.56 down down correct
SNEX.US StoneX Group Inc 20201208 0 64.2 64.62 63.67 64.32 61800 64.32 up up correct
SNFCA.US Security National Financial Corporation 20201208 0 8.19 8.95 8.18 8.66 85051 8.2476 up up correct
SNGX.US Soligenix Inc 20201208 0 2.48 2.48 2.26 2.31 588000 2.31 down down correct
SNGXW.US Soligenix Inc. Warrant 20201208 0 0.74 0.74 0.74 0.74 250 0.74
SNOA.US Sonoma Pharmaceuticals Inc 20201208 0 6.65 6.7 6.25 6.4 40484 6.4 down down correct
SNPS.US Synopsys Inc 20201208 0 241.3 241.3 236.64 238.76 747132 238.76 down down correct
SNPX.US Synaptogenix Inc. Common Stock 20201208 0 1.69 1.74 0.65 0.86 19064 0.86 down down correct
SNT.US Senstar Technologies Ltd. 20201208 0 4.35 4.44 4.3 4.35 51572 2.3822
SNY.US Sanofi 20201208 0 49.45 50.065 49.44 49.63 1383712 47.8237 up down incorrect
SOFI.US SoFi Technologies Inc. Common Stock 20201208 0 10.8 11 10.7 10.87 1540954 10.87 up up correct
SOFIW.US SoFi Technologies Inc. Warrants 20201208 0 2.25 3.11 2.21 3 503914 3 up down incorrect
SOHO.US Sotherly Hotels Inc 20201208 0 2.79 3.03 2.78 2.88 424700 2.88 up up correct
SOHOB.US Sotherly Hotels Inc 20201208 0 12.63 13.24 12.63 12.85 17700 12.85 up up correct
SOHON.US Sotherly Hotels Inc 20201208 0 12.745 13.25 12.65 13.067 9200 13.067 up up correct
SOHOO.US Sotherly Hotels Inc 20201208 0 12.77 13.05 12.53 12.86 42300 12.86 up up correct
SOHU.US Sohu.com Limited 20201208 0 17.53 17.8 17.41 17.53 235569 17.53
SOLO.US Electrameccanica Vehicles Corp 20201208 0 7.55 8.15 7.36 7.67 16172520 7.67 up up correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20201208 0 4.4 4.89 4.35 4.6498 26859 4.6498 up up correct
SOLY.US Soliton Inc 20201208 0 9.19 9.6 9.03 9.56 176581 9.56 up up correct
SONM.US Sonim Technologies Inc 20201208 0 0.6252 0.735 0.6199 0.64 719709 6.4 up up correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20201208 0 2.84 2.94 2.68 2.76 1206300 2.76 down up incorrect
SONO.US Sonos Inc 20201208 0 21.67 22.35 21.61 21.82 3318700 21.82 up up correct
SOTK.US Sono 20201208 0 4.54 4.54 4.54 4.54 200 4.54
SP.US SP Plus Corporation 20201208 0 30.55 31.31 29.97 30.52 123041 30.52 down down correct
SPCB.US SuperCom Ltd 20201208 0 1.1 1.1 1.05 1.07 619004 1.07 down down correct
SPFI.US South Plains Financial Inc 20201208 0 18.23 18.65 18.03 18.62 17500 18.3813 up up correct
SPI.US SPI Energy Co. Ltd 20201208 0 8.71 8.74 8.2 8.34 1718610 8.34 down down correct
SPKE.US Spark Energy Inc 20201208 0 20.7 20.8 20.575 20.7106 1186 20.1864 up down incorrect
SPLK.US Splunk Inc 20201208 0 155.93 161.25 154.29 160.97 3352921 160.97 up up correct
SPNE.US SeaSpine Holdings Corporation 20201208 0 15.65 16.3 15.65 16.17 65579 16.17 up up correct
SPNS.US Sapiens International Corporation N.V 20201208 0 27.93 28.39 27.77 27.98 205480 27.6638 up up correct
SPOK.US Spok Holdings Inc 20201208 0 9.96 10.17 9.91 10.07 82576 9.5804 up up correct
SPPI.US Spectrum Pharmaceuticals Inc 20201208 0 4.71 4.85 4.64 4.83 1973500 4.83 up down incorrect
SPRB.US Spruce Biosciences Inc 20201208 0 24.67 24.837 20.84 22.61 160300 22.61 down down correct
SPRO.US Spero Therapeutics Inc 20201208 0 17.63 18.04 17.4 17.99 328300 17.99 up up correct
SPSC.US SPS Commerce Inc 20201208 0 98.64 100.25 98.14 100.18 83623 100.18 up up correct
SPT.US Sprout Social Inc 20201208 0 48.72 50.55 47.62 50.39 832300 50.39 up up correct
SPTN.US SpartanNash Company 20201208 0 18.69 19.05 18.35 19.02 370380 18.151 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20201208 0 12.97 13.03 12.23 12.48 1882448 12.48 down down correct
SPWR.US SunPower Corporation 20201208 0 21 22.22 21 22.18 4567214 22.18 up up correct
SQBG.US Sequential Brands Group Inc 20201208 0 14.13 15.98 14.0537 15.94 63817 15.94 up up correct
SQBGQ.US Sequential Brands Group Inc 20201208 0 14.13 15.98 14.05 15.94 63800 15.94 up up correct
SQFT.US Presidio Property Trust Inc 20201208 0 2.925 3.02 2.85 2.86 25600 2.5775 down down correct
SRAX.US SRAX Inc 20201208 0 2.58 2.69 2.58 2.58 19500 2.58
SRCE.US 1st Source Corporation 20201208 0 39.38 40.12 39.38 39.85 61677 38.7902 up up correct
SRCL.US Stericycle Inc 20201208 0 69.65 70.49 69.65 70.06 723937 70.06 up up correct
SRDX.US Surmodics Inc 20201208 0 39.82 40.72 39.4 40.61 27400 40.61 up up correct
SREV.US ServiceSource International Inc 20201208 0 1.65 1.65 1.58 1.62 141300 1.62 down down correct
SRGA.US Surgalign Holdings Inc 20201208 0 2.47 2.5 2.37 2.42 422000 2.42 down down correct
SRNE.US Sorrento Therapeutics Inc 20201208 0 7.7 7.9 7.6 7.9 7765566 7.9 up down incorrect
SRPT.US Sarepta Therapeutics Inc 20201208 0 151.6 161.81 151.05 156.81 787475 156.81 up down incorrect
SRRA.US Sierra Oncology Inc 20201208 0 15 15.45 14.84 15.12 39200 15.12 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20201208 0 41.49 41.49 41.49 41.49 0 41.49
SRRK.US Scholar Rock Holding Corporation 20201208 0 42.1 47.26 42.1 46.13 283960 46.13 up up correct
SRSAU.US Sarissa Capital Acquisition Corp 20201208 0 10.53 10.53 10.26 10.39 9200 10.39 down down correct
SRTS.US Sensus Healthcare Inc 20201208 0 3.9 3.925 3.49 3.725 43300 3.725 down down correct
SSB.US South State Corporation 20201208 0 74.32 75.94 72.915 75.525 533332 73.7264 up up correct
SSBI.US Summit State Bank 20201208 0 13.19 13.2 12.99 12.99 7798 11.4644 down down correct
SSKN.US STRATA Skin Sciences Inc 20201208 0 1.62 1.7 1.62 1.68 47058 1.68 up up correct
SSNC.US SS&C Technologies Holdings Inc 20201208 0 72.74 74 72.43 73.26 1163652 72.5892 up up correct
SSNT.US SilverSun Technologies Inc 20201208 0 2.98 3.09 2.98 3.03 55194 2.573 up up correct
SSP.US The E.W. Scripps Company 20201208 0 14.01 14.3 13.88 14.01 369320 13.96
SSRM.US SSR Mining Inc 20201208 0 20.39 20.47 20 20.04 1282478 19.7928 down down correct
SSSS.US SuRo Capital Corp 20201208 0 12.7 13.03 12.29 12.98 451400 7.7329 up up correct
SSTI.US ShotSpotter Inc 20201208 0 34.1 34.56 33.11 33.92 62600 33.92 down down correct
SSYS.US Stratasys Ltd 20201208 0 17.22 18.07 17.22 17.61 910222 17.61 up down incorrect
STAA.US STAAR Surgical Company 20201208 0 78 80.98 77.28 80.94 367901 80.94 up up correct
STAB.US Statera Biopharma Inc 20201208 0 2.9 2.98 2.75 2.84 308100 2.84 down down correct
STAF.US Staffing 360 Solutions Inc 20201208 0 1.02 1.08 1.02 1.04 51968 6.24 up up correct
STBA.US S&T Bancorp Inc 20201208 0 23.47 24.13 23.47 24.03 99376 23.1614 up up correct
STCN.US Steel Connect Inc 20201208 0 0.92 0.99 0.89 0.98 224700 0.98 up up correct
STEP.US StepStone Group Inc 20201208 0 30.2 31.26 29.57 29.99 571100 29.7091 down down correct
STFC.US State Auto Financial Corporation 20201208 0 16.14 16.65 16.11 16.56 76787 16.2345 up up correct
STGW.US MDC Partners Inc 20201208 0 2.33 2.33 2.27 2.31 109672 2.31 down down correct
STIM.US Neuronetics Inc 20201208 0 8.67 8.92 8.52 8.86 163200 8.86 up up correct
STKL.US SunOpta Inc 20201208 0 9.81 10 9.7 9.88 398366 9.88 up up correct
STKS.US The ONE Group Hospitality Inc 20201208 0 3.1 3.29 3.02 3.06 45000 3.06 down down correct
STLD.US Steel Dynamics Inc 20201208 0 38.01 39.09 38.01 38.4 1198991 37.6096 up up correct
STND.US Standard AVB Financial Corp 20201208 0 32.83 32.95 32.83 32.9 4919 32.4587 up up correct
STNE.US StoneCo Ltd 20201208 0 73.37 74.75 73.16 74.26 1862000 74.26 up up correct
STOK.US Stoke Therapeutics Inc 20201208 0 48.24 52.13 48.24 51.63 76400 51.63 up down incorrect
STRA.US Strategic Education Inc 20201208 0 92.76 93.435 90.9 93.3 159939 91.1446 up up correct
STRL.US Sterling Construction Company Inc 20201208 0 16.48 16.65 16.22 16.3 399900 16.3 down down correct
STRM.US Streamline Health Solutions Inc 20201208 0 1.67 1.77 1.67 1.7 113600 1.7 up up correct
STRO.US Sutro Biopharma Inc 20201208 0 21.11 22.36 19.61 22.22 1158900 22.22 up down incorrect
STRR.US Star Equity Holdings Inc 20201208 0 2.74 2.85 2.69 2.85 157181 2.85 up up correct
STRRP.US Star Equity Holdings Inc 20201208 0 7.875 8.25 7.875 8.25 900 6.6159 up up correct
STRS.US Stratus Properties Inc 20201208 0 24.7 25.56 24.7 25.19 7500 25.19 up up correct
STRT.US Strattec Security Corporation 20201208 0 45.86 46.35 43.5 44.7 30600 44.7 down down correct
STSA.US Satsuma Pharmaceuticals Inc 20201208 0 4.91 5.04 4.75 4.96 295333 4.96 up down incorrect
STTK.US Shattuck Labs Inc 20201208 0 31.545 32.91 29.365 32.39 471800 32.39 up up correct
STWO.US ACON S2 Acquisition Corp 20201208 0 9.9999 10.035 9.9287 9.9287 34552 9.9287 down up incorrect
STX.US Seagate Technology Holdings plc 20201208 0 62.67 64.42 62.6 63.855 3160874 61.2605 up up correct
STXB.US Spirit of Texas Bancshares Inc 20201208 0 16.4452 16.835 16.4452 16.7 24233 16.3222 up up correct
SUMO.US Sumo Logic Inc 20201208 0 27.25 29.8 25.52 29.11 5593300 29.11 up up correct
SUMR.US Summer Infant Inc 20201208 0 16.45 17 16.36 17 6477 17 up up correct
SUNS.US SLR Senior Investment Corp 20201208 0 14.5 14.68 14.5 14.55 19702 13.3759 up down incorrect
SUNW.US Sunworks Inc 20201208 0 4.9 4.92 4.5 4.78 3403589 4.78 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20201208 0 21.49 21.97 21.36 21.84 333264 21.84 up up correct
SURF.US Surface Oncology Inc 20201208 0 8.35 8.98 8.27 8.92 702000 8.92 up up correct
SURG.US SurgePays Inc. Common Stock 20201208 0 0.1599 0.1599 0.1475 0.1599 85561 7.995
SVBI.US Severn Bancorp Inc 20201208 0 6.79 6.98 6.79 6.94 12014 6.8516 up up correct
SVC.US Service Properties Trust 20201208 0 12.7 13.02 12.58 12.76 1067382 12.7267 up up correct
SVRA.US Savara Inc 20201208 0 1.47 1.47 1.359 1.44 286510 1.44 down up incorrect
SVSVU.US Spring Valley Acquisition Corp 20201208 0 10.467 10.5 10.4 10.43 397400 10.43 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20201208 0 4.57 4.59 4.37 4.41 33200 4.41 down down correct
SWAV.US ShockWave Medical Inc 20201208 0 93.77 96.61 93.435 95.61 359500 95.61 up up correct
SWBI.US Smith & Wesson Brands Inc 20201208 0 15.67 15.7 15.09 15.48 2502000 15.2286 down down correct
SWIR.US Sierra Wireless Inc 20201208 0 15.47 15.7 15 15 268945 15 down down correct
SWKH.US SWK Holdings Corporation 20201208 0 14.49 15.29 14.355 15.29 6992 15.29 up down incorrect
SWKS.US Skyworks Solutions Inc 20201208 0 153.6 156 152.76 155.79 1522839 153.8966 up up correct
SWTX.US SpringWorks Therapeutics Inc 20201208 0 68.49 71.775 68.49 70.3 323100 70.3 up up correct
SXTC.US China SXT Pharmaceuticals Inc 20201208 0 1.26 1.28 1.2 1.228 1193300 1.228 down down correct
SY.US So 20201208 0 12.71 13.18 12.32 12.46 580800 12.46 down down correct
SYBT.US Stock Yards Bancorp Inc 20201208 0 40.72 41.52 40.66 41.39 54436 40.3176 up up correct
SYBX.US Synlogic Inc 20201208 0 2.27 2.33 2.18 2.29 372200 2.29 up up correct
SYNA.US Synaptics Incorporated 20201208 0 81.83 82.17 79.525 81.38 379265 81.38 down down correct
SYNC.US Synacor Inc 20201208 0 1.39 1.47 1.39 1.46 27114 1.46 up up correct
SYNH.US Syneos Health Inc 20201208 0 65.01 66.34 64.49 66.08 1831087 66.08 up up correct
SYNL.US Synalloy Corporation 20201208 0 6.22 6.5761 6.22 6.36 113410 6.36 up up correct
SYPR.US Sypris Solutions Inc 20201208 0 1.41 1.44 1.36 1.41 177086 1.41
SYRS.US Syros Pharmaceuticals Inc 20201208 0 9.2 10.96 9.18 10.69 1266200 10.69 up up correct
SYTA.US Siyata Mobile Inc 20201208 0 6.57 7 6.57 7 20639 7 up up correct
SYTAW.US Siyata Mobile Inc 20201208 0 2.91 2.9214 2.85 2.9214 3715 2.9214 up down incorrect
TA.US TravelCenters of America Inc 20201208 0 32.91 33.68 32.88 33.41 67513 33.41 up down incorrect
TACO.US Del Taco Restaurants Inc 20201208 0 9.3 9.4151 9.12 9.19 285334 9.0312 down down correct
TACT.US TransAct Technologies Incorporated 20201208 0 8.18 9.05 8.18 8.96 22000 8.96 up up correct
TAIT.US Taitron Components Incorporated 20201208 0 2.86 2.92 2.82 2.9 31109 2.7931 up up correct
TALK.US Talkspace Inc 20201208 0 9.94 9.97 9.91 9.92 55839 9.92 down down correct
TANH.US Tantech Holdings Ltd 20201208 0 1.54 1.616 1.52 1.55 2405700 1.55 up up correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20201208 0 25.91 26.12 25.8999 25.947 4550 24.0193 up down incorrect
TANNL.US TravelCenters of America LLC SR NT 20201208 0 25.37 25.439 25.37 25.3739 1225 23.5047 up up correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20201208 0 25.55 25.59 25.53 25.54 6955 23.6503 down up incorrect
TAOP.US Taoping Inc 20201208 0 3.05 3.11 2.94 3.05 149640 3.05
TARA.US Protara Therapeutics Inc 20201208 0 23.41 23.41 21.55 22.98 74602 22.98 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20201208 0 27.06 31.245 26.58 29.05 68000 29.05 up up correct
TAST.US Carrols Restaurant Group Inc 20201208 0 7.07 7.33 6.92 7.18 594788 6.5155 up up correct
TATT.US TAT Technologies Ltd 20201208 0 4.585 4.64 4.56 4.63 16664 4.63 up up correct
TAYD.US Taylor Devices Inc 20201208 0 10.5 10.5 10.45 10.45 1600 10.45 down down correct
TBBK.US The Bancorp Inc 20201208 0 13.01 13.77 13.01 13.63 393013 13.63 up up correct
TBK.US Triumph Bancorp Inc 20201208 0 48.08 48.88 46.8622 48.34 125804 48.34 up up correct
TBKCP.US Triumph Bancorp Inc 20201208 0 27.2 27.35 27.181 27.35 6400 25.2336 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20201208 0 10.6975 10.6975 10.56 10.58 22062 10.58 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20201208 0 2.1 2.205 2.0896 2.1 6593 2.1
TBLT.US ToughBuilt Industries Inc 20201208 0 0.75 0.7848 0.74 0.762 2869505 0.762 up up correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20201208 0 0.095 0.1 0.08 0.0948 42091 0.0948 down down correct
TBNK.US Territorial Bancorp Inc 20201208 0 23.01 23.5 22.8402 23.5 38153 22.4805 up up correct
TBPH.US Theravance Biopharma Inc 20201208 0 17.04 18.21 16.87 18.15 402209 18.15 up up correct
TC.US TuanChe ADR 20201208 0 3.621 4.11 3.45 3.6 34937 3.6 down down correct
TCBI.US Texas Capital Bancshares Inc 20201208 0 57.29 58.47 56.26 57.52 410767 57.52 up up correct
TCBK.US TriCo Bancshares 20201208 0 33.98 34.55 33.72 34.42 50593 33.6569 up up correct
TCCO.US Technical Communications Corporation 20201208 0 3.86 4 3.85 3.9 32640 3.9 up up correct
TCDA.US Tricida Inc 20201208 0 7.6 8.19 7.6 8.12 2369200 8.12 up up correct
TCFC.US The Community Financial Corporation 20201208 0 26.65 26.92 26.55 26.92 9033 26.5608 up up correct
TCMD.US Tactile Systems Technology Inc 20201208 0 41.75 42.57 41.15 42.51 87900 42.51 up up correct
TCOM.US Trip.com Group Limited 20201208 0 34.33 34.49 33.74 34.45 2699930 34.45 up up correct
TCON.US TRACON Pharmaceuticals Inc 20201208 0 8.3 8.47 7.79 8.18 480407 8.18 down down correct
TCPC.US BlackRock TCP Capital Corp 20201208 0 12.37 12.43 12.25 12.33 238284 11.0567 down down correct
TCRR.US TCR2 Therapeutics Inc 20201208 0 31.9 33.99 31.9 32.33 302900 32.33 up up correct
TCX.US Tucows Inc 20201208 0 78.84 79.25 77.38 77.95 23746 77.95 down down correct
TDAC.US Trident Acquisitions Corp 20201208 0 12.35 12.39 11.88 11.93 644480 11.93 down down correct
TDACU.US Trident Acquisitions Corp 20201208 0 19.7 19.7 19.67 19.67 500 19.67 down down correct
TDACW.US Trident Acquisitions Corp. Warrant 20201208 0 1.81 1.83 1.72 1.8 534918 1.8 down down correct
TDW.US WT 20201208 0 0.352 0.41 0.352 0.41 602 0.41 up down incorrect
TEAM.US Atlassian Corporation Plc 20201208 0 227.76 235.17 227.76 229.84 1106936 229.84 up up correct
TECH.US Bio 20201208 0 309.17 312.89 306.71 308.85 134201 307.9387 down down correct
TECTP.US Tectonic Financial Inc 20201208 0 8.45 8.75 8.27 8.75 16600 7.9999 up up correct
TEDU.US Tarena International Inc 20201208 0 3.66 3.66 3.41 3.52 383851 17.6 down down correct
TEKKU.US Tekkorp Digital Acquisition Corp 20201208 0 10.265 10.5 10.25 10.3 18400 10.3 up up correct
TELA.US TELA Bio Inc 20201208 0 16.06 16.99 16.06 16.94 9200 16.94 up down incorrect
TELL.US Tellurian Inc 20201208 0 1.51 1.56 1.5 1.53 5520312 1.53 up down incorrect
TENB.US Tenable Holdings Inc 20201208 0 37.65 38.66 37.59 38.45 520500 38.45 up up correct
TENX.US Tenax Therapeutics Inc 20201208 0 1.09 1.09 1.04 1.07 161642 1.07 down down correct
TER.US Teradyne Inc 20201208 0 116.91 118.955 116.54 118.67 1113758 118.3165 up up correct
TESS.US TESSCO Technologies Incorporated 20201208 0 6.28 6.45 6.18 6.27 55400 6.27 down down correct
TFC.US PR 20201208 0 26.89 27.05 26.85 27.0183 42228 25.8259 up up correct
TFFP.US TFF Pharmaceuticals Inc 20201208 0 15.81 15.87 14.96 14.96 334600 14.96 down down correct
TFSL.US TFS Financial Corporation 20201208 0 17.38 17.5 17.3 17.41 90530 16.4726 up up correct
TGA.US TransGlobe Energy Corporation 20201208 0 0.84 0.93 0.83 0.88 1018200 0.88 up up correct
TGLS.US Tecnoglass Inc 20201208 0 6.159 6.19 6.07 6.1 38201 6.0461 down down correct
TGTX.US TG Therapeutics Inc 20201208 0 27.325 30.82 27.27 30.33 1993366 30.33 up up correct
TH.US Target Hospitality Corp 20201208 0 1.7 1.89 1.7 1.86 202428 1.86 up up correct
THCA.US Tuscan Holdings Corp. II 20201208 0 10.5 10.7 10.2 10.44 199500 10.44 down down correct
THCAU.US Tuscan Holdings Corp. II 20201208 0 11 11 11 11 0 11
THCAW.US THCAW 20201208 0 1.7 1.7 1.555 1.59 88010 1.59 down down correct
THFF.US First Financial Corporation 20201208 0 39.12 39.25 38.98 38.98 103525 38.0371 down down correct
THMA.US Thimble Point Acquisition Corp 20201208 0 0.3 0.31 0.3 0.3 28395 0.3
THMO.US ThermoGenesis Holdings Inc 20201208 0 2.28 2.2999 2.17 2.2 237513 2.2 down down correct
THRM.US Gentherm Incorporated 20201208 0 61.01 61.9 60.19 61.84 278836 61.84 up up correct
THRY.US Thryv Holdings Inc 20201208 0 10.15 10.5 10.15 10.5 26700 10.5 up down incorrect
THTX.US Theratechnologies Inc 20201208 0 2.23 2.34 2.23 2.29 65600 2.29 up up correct
THWWW.US Target Hospitality Corp 20201208 0 0.0676 0.096 0.0675 0.0818 153881 0.0818 up up correct
TIG.US Trean Insurance Group Inc 20201208 0 14.46 14.59 14.02 14.49 19663 14.49 up up correct
TIGO.US Millicom International Cellular S.A 20201208 0 39.69 39.91 39.25 39.57 80200 39.57 down down correct
TIGR.US UP Fintech Holding Limited 20201208 0 5.651 5.78 5.47 5.54 1666400 5.54 down down correct
TILE.US Interface Inc 20201208 0 9.03 9.17 8.8 9.06 696455 9.0345 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20201208 0 29.29 29.29 29.29 29.29 0 27.7751
TIPPX.US Total Income + Real Estate Fund CL C 20201208 0 28.12 28.12 28.12 28.12 0 26.2658
TIPRX.US Totl In Rl Est A 20201208 0 29.54 29.54 29.54 29.54 0 28.0194
TIPT.US Tiptree Inc 20201208 0 5.26 5.35 5.26 5.34 82091 5.2606 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20201208 0 30.11 30.11 30.11 30.11 0 28.575
TITN.US Titan Machinery Inc 20201208 0 19.45 19.89 19.33 19.56 176415 19.56 up up correct
TLF.US Tandy Leather Factory Inc 20201208 0 18.04 18.12 18.04 18.12 1500 18.0672 up down incorrect
TLGT.US Teligent Inc 20201208 0 0.5999 0.758 0.572 0.6587 10215260 0.6587 up up correct
TLMD.US SOC Telemed Inc 20201208 0 8.5 8.63 8.38 8.44 137100 8.44 down up incorrect
TLMDW.US SOC Telemed Inc 20201208 0 1.3065 1.3301 1.3 1.3001 20837 1.3001 down up incorrect
TLRY.US Tilray Inc 20201208 0 8.08 8.39 7.94 8.29 12462700 8.29 up up correct
TLS.US Telos Corporation 20201208 0 20.4 20.81 20.21 20.34 708230 20.34 down down correct
TLSA.US Tiziana Life Sciences PLC 20201208 0 2.11 2.1108 2.04 2.06 297292 2.06 down up incorrect
TMC.US TMC the metals company Inc 20201208 0 10.6 10.62 10.48 10.5 496933 10.5 down down correct
TMDI.US Titan Medical Inc 20201208 0 1.38 1.38 1.23 1.31 791213 1.31 down down correct
TMDX.US TransMedics Group Inc 20201208 0 15.42 15.42 14.63 15.21 44900 15.21 down down correct
TMPMU.US Turmeric Acquisition Corp 20201208 0 10.19 10.19 10.11 10.14 4800 10.14 down down correct
TMTS.US Spartacus Acquisition Corporation 20201208 0 9.98 10 9.98 9.99 223500 9.99 up up correct
TMTSU.US Spartacus Acquisition Corporation 20201208 0 10.35 10.45 10.35 10.45 129600 10.45 up down incorrect
TMTSW.US Spartacus Acquisition Corporation 20201208 0 0.83 0.9 0.83 0.83 15310 0.83
TMUS.US T 20201208 0 132.83 133.43 131.82 133.15 2442900 133.15 up down incorrect
TNDM.US Tandem Diabetes Care Inc 20201208 0 90.83 94.21 89.67 92.74 887565 92.74 up down incorrect
TNT.US Peak Fintech Group Inc. Common Shares 20201208 0 1800 1840 1750 1780 66520 1780 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20201208 0 0.7 0.7 0.6466 0.649 22744580 0.649 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20201208 0 4.06 4.38 4.06 4.31 101461 4.31 up down incorrect
TOPS.US Top Ships Inc 20201208 0 1.51 1.59 1.32 1.37 4960460 1.37 down down correct
TOUR.US Tuniu Corporation 20201208 0 2.1 2.27 2.03 2.19 1135700 2.19 up up correct
TOWN.US TowneBank 20201208 0 22.65 23.3 22.1356 23.19 140894 22.5848 up up correct
TPGY.US WT 20201208 0 10.65 11.12 10.2 10.6 30488 10.6 down up incorrect
TPIC.US TPI Composites Inc 20201208 0 42.19 43.98 42.19 43.41 495000 43.41 up down incorrect
TPST.US Tempest Therapeutics Inc 20201208 0 1.86 1.9889 1.86 1.96 24234 29.4 up up correct
TPTX.US Turning Point Therapeutics Inc 20201208 0 108.3 113 103.98 112.48 358000 112.48 up up correct
TREE.US LendingTree Inc 20201208 0 259.99 269.54 259.1797 268.04 536969 268.04 up up correct
TRHC.US Tabula Rasa HealthCare Inc 20201208 0 35.5 36.71 35.5 36.59 185000 36.59 up up correct
TRIB.US Trinity Biotech plc 20201208 0 4.35 4.6 4.3 4.5 194000 4.5 up down incorrect
TRIL.US Trillium Therapeutics Inc 20201208 0 14.25 14.48 12.1 13.51 9813954 13.51 down down correct
TRIP.US TripAdvisor Inc 20201208 0 29.69 30.098 29.08 29.49 1588302 29.49 down down correct
TRIT.US Triterras Inc 20201208 0 13.99 14.02 13.3 13.75 795154 13.75 down down correct
TRITW.US Triterras Inc 20201208 0 3.4 3.58 3.1332 3.24 435741 3.24 down down correct
TRMB.US Trimble Inc 20201208 0 63.36 63.9 62.64 63.1 1057405 63.1 down down correct
TRMD.US TORM plc 20201208 0 7.29 7.38 7.09 7.37 43400 7.37 up down incorrect
TRMK.US Trustmark Corporation 20201208 0 25.82 26.41 25.82 26.36 225858 25.6097 up up correct
TRNS.US Transcat Inc 20201208 0 34.04 36.1 32.88 35.92 115200 35.92 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20201208 0 0.065 0.065 0.065 0.065 0 0.065
TROO.US TROOPS Inc 20201208 0 1.2 1.25 1.18 1.18 15600 1.18 down down correct
TROW.US T. Rowe Price Group Inc 20201208 0 151.31 154.33 150.6 153.17 749346 148.8701 up up correct
TRS.US TriMas Corporation 20201208 0 29.86 30.48 29.84 30.32 182672 30.2839 up up correct
TRST.US TrustCo Bank Corp NY 20201208 0 6.27 6.36 6.2601 6.35 223180 30.5018 up up correct
TRUE.US TrueCar Inc 20201208 0 4.13 4.235 4.12 4.2 1675008 4.2 up up correct
TRUP.US Trupanion Inc 20201208 0 98.6 102.88 97.17 102.3 354016 102.3 up up correct
TRVG.US trivago N.V 20201208 0 2.158 2.255 2.158 2.19 1229100 2.19 up up correct
TRVI.US Trevi Therapeutics Inc 20201208 0 3 3.02 2.966 2.97 18400 2.97 down down correct
TRVN.US Trevena Inc 20201208 0 2.23 2.35 2.15 2.35 4254607 2.35 up down incorrect
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20201208 0 22.12 22.59 22.08 22.32 129700 22.32 up up correct
TSBK.US Timberland Bancorp Inc 20201208 0 23.42 23.99 23.42 23.99 8876 23.135 up up correct
TSC.US TriState Capital Holdings Inc 20201208 0 16.13 16.61 16.06 16.47 78902 16.47 up down incorrect
TSCAP.US TriState Capital Holdings Inc 20201208 0 25.5 25.5 25.25 25.47 780 23.4733 down down correct
TSCBP.US TriState Capital Holdings Inc 20201208 0 25.72 25.72 25.269 25.39 7500 23.528 down down correct
TSCO.US Tractor Supply Company 20201208 0 136.99 137.61 135.05 136.56 983608 135.0926 down up incorrect
TSEM.US Tower Semiconductor Ltd 20201208 0 27.05 27.05 26.4 26.76 429484 26.76 down down correct
TSHA.US Taysha Gene Therapies Inc 20201208 0 18.94 21.25 18.94 20.6 126500 20.6 up up correct
TSIFX.US TSIFX 20201208 0 9.52 9.52 9.52 9.52 0 9.2178
TSLA.US Tesla Inc 20201208 0 625.505 651.28 618.5 649.88 64265031 649.88 up down incorrect
TSRI.US TSR Inc 20201208 0 7.3999 7.4 7.358 7.4 1691 7.4 up up correct
TTCF.US Tattooed Chef Inc 20201208 0 16.19 17.48 16.12 16.89 2509300 16.89 up up correct
TTD.US The Trade Desk Inc 20201208 0 910 922.19 907.42 915 377662 91.5 up up correct
TTEC.US TTEC Holdings Inc 20201208 0 71.8 72.94 71.18 72.56 151407 69.9365 up up correct
TTEK.US Tetra Tech Inc 20201208 0 119.63 121.31 118.82 119.17 280006 118.5177 down down correct
TTGT.US TechTarget Inc 20201208 0 51.08 52.91 50.96 52.77 144162 52.77 up up correct
TTMI.US TTM Technologies Inc 20201208 0 13.49 13.67 13.16 13.56 1667028 13.56 up down incorrect
TTNP.US Titan Pharmaceuticals Inc 20201208 0 3.45 3.62 3.37 3.52 1090443 3.52 up up correct
TTOO.US T2 Biosystems Inc 20201208 0 1.15 1.17 1.13 1.16 1370700 1.16 up up correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20201208 0 4.21 4.365 4.02 4.34 89236 4.0005 up up correct
TTWO.US Take 20201208 0 184.41 186.73 182.44 183.6 1785117 183.6 down down correct
TURN.US 180 Degree Capital Corp 20201208 0 2.05 2.07 2 2.04 52115 6.12 down down correct
TUSK.US Mammoth Energy Services Inc 20201208 0 2.29 3.84 2.076 3.19 8991100 3.19 up up correct
TVTX.US Travere Therapeutics Inc 20201208 0 25.73 26.46 25.58 26.26 342756 26.26 up up correct
TVTY.US Tivity Health Inc 20201208 0 18.96 19.56 18.915 19.52 613006 19.52 up up correct
TW.US Tradeweb Markets Inc 20201208 0 62.89 64.39 62.54 64.33 827600 64.0862 up up correct
TWIN.US Twin Disc Incorporated 20201208 0 7.18 7.4 7.15 7.24 22300 7.24 up up correct
TWNK.US Hostess Brands Inc 20201208 0 13.67 13.95 13.57 13.915 1292700 13.915 up up correct
TWNKW.US Hostess Brands Inc 20201208 0 1.2 1.3 1.2 1.28 47498 1.28 up up correct
TWOU.US 2U Inc 20201208 0 32.44 32.94 32.16 32.65 1097280 32.65 up up correct
TWST.US Twist Bioscience Corporation 20201208 0 133.09 148.05 132.06 142.02 1361800 142.02 up up correct
TXG.US 10x Genomics Inc 20201208 0 149.9 155.165 147.17 154.76 650200 154.76 up up correct
TXMD.US TherapeuticsMD Inc 20201208 0 1.26 1.28 1.2 1.21 13857300 1.21 down down correct
TXN.US Texas Instruments Incorporated 20201208 0 166.3 167.24 165 166.68 3259883 162.8491 up up correct
TXRH.US Texas Roadhouse Inc 20201208 0 77.89 79.23 76.79 77.54 969061 76.5477 down down correct
TYHT.US Shineco Inc 20201208 0 3.3 3.3 3.12 3.21 50500 3.21 down down correct
TYME.US Tyme Technologies Inc 20201208 0 1.07 1.0922 1.051 1.09 199785 1.09 up down incorrect
TZOO.US Travelzoo 20201208 0 10.19 10.47 9.96 10.1 43600 10.1 down down correct
UAL.US United Airlines Holdings Inc 20201208 0 49.02 50.4 48.7201 49.04 17797910 49.04 up up correct
UBCP.US United Bancorp Inc 20201208 0 12.71 12.94 12.71 12.895 8151 12.3187 up up correct
UBFO.US United Security Bancshares 20201208 0 7.25 7.38 7.11 7.38 18621 6.9747 up up correct
UBOH.US United Bancshares Inc 20201208 0 24.66 25.01 24.66 25.01 501 24.3704 up up correct
UBSI.US United Bankshares Inc 20201208 0 30.35 31.18 30.35 31.12 329416 29.6174 up up correct
UBX.US Unity Biotechnology Inc 20201208 0 6.1 6.34 6.09 6.26 528900 6.26 up up correct
UCBI.US United Community Banks Inc 20201208 0 26.06 26.55 26.06 26.495 197647 25.6997 up up correct
UCBIO.US United Community Banks Inc 20201208 0 26.81 27.17 26.65 27.01 26500 25.3856 up up correct
UCL.US uCloudlink Group Inc 20201208 0 12.28 12.28 12 12.1 35479 12.1 down up incorrect
UCTT.US Ultra Clean Holdings Inc 20201208 0 35.99 36.5099 35.61 36.36 566012 36.36 up up correct
UEIC.US Universal Electronics Inc 20201208 0 54.77 56.76 54.06 56.36 115900 56.36 up up correct
UEPS.US Net 1 UEPS Technologies Inc 20201208 0 3.41 3.48 3.34 3.39 131635 3.39 down down correct
UFCS.US United Fire Group Inc 20201208 0 23.36 23.88 23.16 23.83 101927 23.3031 up up correct
UFPI.US UFP Industries Inc 20201208 0 53.39 53.79 52.545 53.73 197560 53.2695 up up correct
UFPT.US UFP Technologies Inc 20201208 0 47.5 48.96 47.27 48.49 30000 48.49 up up correct
UG.US United 20201208 0 14.28 14.468 14.093 14.2455 8374 13.8606 down down correct
UGRO.US urban 20201208 0 1 1 1 1 872 6
UHAL.US AMERCO 20201208 0 425 434.58 425 431.39 27028 428.4461 up up correct
UIHC.US United Insurance Holdings Corp 20201208 0 4.58 4.71 4.51 4.58 116180 4.3675
UK.US Ucommune International Ltd 20201208 0 6.34 6.34 5.7 5.73 112097 5.73 down down correct
UKOMW.US Ucommune International Ltd 20201208 0 0.23 0.23 0.21 0.2102 17567 0.2102 down up incorrect
ULBI.US Ultralife Corporation 20201208 0 6.93 7.17 6.78 7.09 59700 7.09 up up correct
ULH.US Universal Logistics Holdings Inc 20201208 0 21.22 22.09 21.22 22.05 75467 21.6365 up up correct
ULTA.US Ulta Beauty Inc 20201208 0 270.57 273.91 267.67 272 961206 272 up up correct
UMBF.US UMB Financial Corporation 20201208 0 68.52 69.45 68.16 68.83 262845 67.5297 up up correct
UMPQ.US Umpqua Holdings Corporation 20201208 0 14.54 14.805 14.5031 14.75 1481130 14.1047 up up correct
UNAM.US Unico American Corporation 20201208 0 4.99 5 4.8 4.85 28700 4.85 down down correct
UNB.US Union Bankshares Inc 20201208 0 27.3955 27.3955 26.0609 26.24 5096 25.1502 down down correct
UNIQX.US UNIQX 20201208 0 26.64 26.64 26.64 26.64 0 25.8824
UNIT.US Uniti Group Inc 20201208 0 11.27 11.49 10.77 11.03 3090478 10.3387 down up incorrect
UNTY.US Unity Bancorp Inc 20201208 0 17.87 18.2959 17.87 18.21 12306 17.8539 up up correct
UONE.US Urban One Inc 20201208 0 5.17 5.2399 5.15 5.15 179970 5.15 down up incorrect
UONEK.US Urban One Inc 20201208 0 1.36 1.41 1.34 1.37 279300 1.37 up up correct
UPLD.US Upland Software Inc 20201208 0 42.67 43.97 42.65 43.23 188361 43.23 up up correct
UPWK.US Upwork Inc 20201208 0 33.07 36.69 33 35.7 3080800 35.7 up up correct
URBN.US Urban Outfitters Inc 20201208 0 27.39 27.89 27.09 27.25 1919556 27.25 down up incorrect
URGN.US UroGen Pharma Ltd 20201208 0 18.9 19.06 18.34 18.71 134675 18.71 down down correct
USAK.US USA Truck Inc 20201208 0 8.85 9.5 8.6921 9.38 90341 9.38 up up correct
USAP.US Universal Stainless & Alloy Products Inc 20201208 0 7.95 8.42 7.95 8.11 83400 8.11 up up correct
USAU.US U.S. Gold Corp 20201208 0 11.1 11.23 10.9 11.23 45319 11.23 up up correct
USEG.US U.S. Energy Corp 20201208 0 3.97 4.01 3.81 3.86 234400 3.86 down down correct
USIO.US Usio Inc 20201208 0 1.82 1.8518 1.8 1.8299 1861882 1.8299 up up correct
USLM.US United States Lime & Minerals Inc 20201208 0 110.44 114.34 110.44 114.27 3954 113.7501 up down incorrect
USQIX.US USQ Core Real Estate Fund 20201208 0 24.82 24.82 24.82 24.82 0 23.8396
USQSX.US USQ Core Real Estate Fund 20201208 0 24.83 24.83 24.83 24.83 0 23.8497
USWS.US U.S. Well Services Inc 20201208 0 0.43 0.47 0.4263 0.442 186098 1.547 up up correct
USWSW.US U.S. Well Services Inc. WT EXP 031524 20201208 0 0.0371 0.0371 0.024 0.0253 226991 0.0253 down down correct
UTHR.US United Therapeutics Corporation 20201208 0 131.7 135.46 129.64 135.08 541288 135.08 up down incorrect
UTMD.US Utah Medical Products Inc 20201208 0 91.73 94.4 90.04 94.4 17967 91.524 up down incorrect
UTSI.US UTStarcom Holdings Corp 20201208 0 1.13 1.18 1.1 1.13 150100 1.13
UVSP.US Univest Financial Corporation 20201208 0 19.35 20.12 19.345 20.08 83771 19.5128 up down incorrect
UXIN.US Uxin Limited 20201208 0 1.25 1.37 1.23 1.36 3968800 1.36 up up correct
VABK.US Virginia National Bankshares Corporation 20201208 0 27 27 26.65 26.65 3226 25.4437 down down correct
VALU.US Value Line Inc 20201208 0 29 30.8512 29 30.75 7070 29.9132 up up correct
VBFC.US Village Bank and Trust Financial Corp 20201208 0 32.41 32.41 32.41 32.41 22 32.329
VBIV.US VBI Vaccines Inc 20201208 0 3.33 3.41 3.17 3.27 5113475 3.27 down down correct
VBLT.US Vascular Biogenics Ltd 20201208 0 1.44 1.48 1.426 1.45 145600 1.45 up up correct
VBTX.US Veritex Holdings Inc 20201208 0 23.17 23.44 22.93 23.4 154243 22.8955 up down incorrect
VC.US Visteon Corporation 20201208 0 126.96 131.35 126.96 130.28 215070 130.28 up up correct
VCEL.US Vericel Corporation 20201208 0 25.2 25.75 24.81 25.67 605600 25.67 up up correct
VCMIX.US Versus Capital Multi 20201208 0 27.03 27.03 27.03 27.03 0 25.9606
VCNX.US Vaccinex Inc 20201208 0 2.07 2.45 2.05 2.35 1461600 2.35 up down incorrect
VCRRX.US Versus Capital Real Assets Fund LLC 20201208 0 25.07 25.07 25.07 25.07 0 24.3649
VCTR.US Victory Capital Holdings Inc 20201208 0 22.18 22.88 22.02 22.57 96544 22.1263 up up correct
VCYT.US Veracyte Inc 20201208 0 62.885 62.945 60.23 60.33 908459 60.33 down down correct
VECO.US Veeco Instruments Inc 20201208 0 17.94 18.17 17.7901 18.13 433822 18.13 up up correct
VEON.US VEON Ltd 20201208 0 1.59 1.63 1.56 1.6 5632477 1.6 up up correct
VERB.US Verb Technology Company Inc 20201208 0 1.37 1.38 1.23 1.265 1059889 1.265 down down correct
VERBW.US Verb Technology Company Inc 20201208 0 0.38 0.39 0.37 0.38 1888 0.38
VERI.US Veritone Inc 20201208 0 30.12 31.365 27.65 28.72 1661800 28.72 down down correct
VERO.US Venus Concept Inc 20201208 0 2.36 2.43 2.339 2.42 135400 2.42 up up correct
VERU.US Veru Inc 20201208 0 3.36 3.36 3.21 3.25 553800 3.25 down up incorrect
VERX.US Vertex Inc 20201208 0 25.97 26.7 25.8 25.94 113852 25.94 down down correct
VERY.US Vericity Inc 20201208 0 10.39 11 10.39 11 3200 11 up up correct
VFF.US Village Farms International Inc 20201208 0 10.57 11.26 10.33 10.45 2673400 10.45 down down correct
VFLEX.US VFLEX 20201208 0 25.37 25.37 25.37 25.37 0 23.946
VG.US Vonage Holdings Corp 20201208 0 13.61 13.9 13.4 13.42 3349205 13.42 down down correct
VIA.US Via Renewables Inc 20201208 0 9.22 9.39 9.13 9.26 102411 8.6711 up up correct
VIAC.US ViacomCBS Inc 20201208 0 36.8 37.3224 36.46 36.65 10698010 35.5974 down down correct
VIACA.US ViacomCBS Inc 20201208 0 37.5 38.355 37.3201 37.6 32320 36.5966 up down incorrect
VIASP.US Via Renewables Inc 20201208 0 24.9 24.989 24.85 24.887 4000 22.8569 down down correct
VIAV.US Viavi Solutions Inc 20201208 0 13.8 13.82 13.67 13.75 1723214 13.75 down down correct
VICR.US Vicor Corporation 20201208 0 85.03 87.32 82.64 86.33 108868 86.33 up up correct
VIEW.US View Inc 20201208 0 10.691 10.79 10.32 10.49 2090400 10.49 down down correct
VINC.US Vincerx Pharma Inc 20201208 0 15.7 16.49 14.6374 15.85 11406 15.85 up up correct
VIOT.US Viomi Technology Co. Ltd 20201208 0 5.44 5.61 5.42 5.5 210200 5.5 up up correct
VIR.US Vir Biotechnology Inc 20201208 0 31.64 31.98 30.77 31.34 571400 31.34 down down correct
VIRC.US Virco Mfg. Corporation 20201208 0 2.45 2.45 2.37 2.44 4200 2.44 down down correct
VIRT.US Virtu Financial Inc 20201208 0 23.51 23.86 23.34 23.74 657014 22.9308 up up correct
VIRX.US Viracta Therapeutics Inc 20201208 0 1.78 2.05 1.77 1.93 4151900 1.93 up up correct
VISL.US Vislink Technologies Inc 20201208 0 1.31 1.34 1.25 1.32 851123 1.32 up up correct
VITL.US Vital Farms Inc 20201208 0 26.43 26.97 26.15 26.32 340300 26.32 down down correct
VIVE.US Viveve Medical Inc 20201208 0 4.75 4.94 4.7 4.83 67285 4.83 up up correct
VIVO.US Meridian Bioscience Inc 20201208 0 18.87 19 18.25 18.97 754500 18.97 up up correct
VJET.US voxeljet AG 20201208 0 10.9 10.9101 10.5001 10.61 26737 10.61 down down correct
VKTX.US Viking Therapeutics Inc 20201208 0 6.06 6.25 5.93 6.245 1533228 6.245 up up correct
VLCN.US Volcon Inc. Common stock 20201208 0 7.2 7.2 7 7 4227 7 down down correct
VLDR.US Velodyne Lidar Inc 20201208 0 20.44 22.3 19.3 20.84 30969800 20.84 up up correct
VLDRW.US Velodyne Lidar Inc 20201208 0 6.5 7.97 5.95 6.97 5585000 6.97 up up correct
VLGEA.US Village Super Market Inc 20201208 0 22.66 23.13 22.6 23.11 39848 22.1337 up down incorrect
VLN.US WT 20201208 0 0.88 0.88 0.75 0.81 77004 0.81 down down correct
VLY.US Valley National Bancorp 20201208 0 9.66 9.755 9.62 9.7 2415741 9.279 up down incorrect
VLYPO.US Valley National Bancorp 20201208 0 25.43 25.955 25.43 25.955 9539 24.2795 up up correct
VLYPP.US Valley National Bancorp 20201208 0 28.7 28.85 28.46 28.85 4029 26.9623 up up correct
VMAC.US Vistas Media Acquisition Company Inc 20201208 0 9.91 9.95 9.91 9.91 7200 9.91
VMACU.US Vistas Media Acquisition Company Inc 20201208 0 10.49 10.5 10.49 10.5 4000 10.5 up up correct
VMACW.US Vistas Media Acquisition Company Inc 20201208 0 0.65 0.66 0.575 0.64 6810 0.64 down down correct
VMAR.US Vision Marine Technologies Inc 20201208 0 13.67 13.99 12.41 12.9 714200 12.9 down down correct
VMD.US Viemed Healthcare Inc 20201208 0 9.07 9.27 9.06 9.21 179800 9.21 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20201208 0 13.2 13.68 13.07 13.65 400839 13.65 up up correct
VNET.US 21Vianet Group Inc 20201208 0 27.7 29.4 27.59 28.88 1179250 28.88 up up correct
VNOM.US Viper Energy Partners LP 20201208 0 12.62 13.125 12.605 12.68 634965 11.9718 up up correct
VOD.US Vodafone Group Plc 20201208 0 17.5 17.585 17.42 17.52 3441448 15.9509 up up correct
VOXX.US VOXX International Corporation 20201208 0 12.69 12.875 12.52 12.8 144341 12.8 up up correct
VQS.US Viq Solutions Inc 20201208 0 3.35 3.4801 3.35 3.4723 19750 3.4723 up up correct
VRA.US Vera Bradley Inc 20201208 0 8.29 8.55 8.14 8.4 937294 8.4 up up correct
VRAY.US ViewRay Inc 20201208 0 3.84 3.99 3.84 3.97 1892800 3.97 up down incorrect
VRCA.US Verrica Pharmaceuticals Inc 20201208 0 9.65 10.4 9.65 10.34 67300 10.34 up up correct
VRDN.US Viridian Therapeutics Inc 20201208 0 17.09 18.65 16.59 18.43 240467 18.43 up up correct
VREX.US Varex Imaging Corporation 20201208 0 16.3 16.77 16.22 16.76 343800 16.76 up up correct
VRM.US Vroom Inc 20201208 0 35.68 35.788 34.09 34.17 1966100 34.17 down up incorrect
VRME.US VerifyMe Inc 20201208 0 3.31 3.39 3.2905 3.34 26037 3.34 up up correct
VRMEW.US VerifyMe Inc 20201208 0 1 1 1 1 246 1
VRNA.US Verona Pharma plc 20201208 0 7.7 8 7.575 7.87 53124 7.87 up down incorrect
VRNS.US Varonis Systems Inc 20201208 0 128 134.05 126.98 132.75 1338561 44.25 up up correct
VRNT.US Verint Systems Inc 20201208 0 57.1158 58.5554 57.1158 58.4354 581318 29.7684 up down incorrect
VRRM.US Verra Mobility Corporation 20201208 0 13.04 13.29 12.985 13.23 869400 13.23 up up correct
VRSK.US Verisk Analytics Inc 20201208 0 194.25 195.89 193.71 194.93 456686 193.4857 up up correct
VRSN.US VeriSign Inc 20201208 0 206.02 207.73 203.94 206.92 751063 206.92 up down incorrect
VRTS.US Virtus Investment Partners Inc 20201208 0 205.07 214.5999 205.07 214.33 79231 211.1472 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20201208 0 228.808 230.2 225.4 229.83 1329922 229.83 up up correct
VS.US Versus Systems Inc 20201208 0 0.4531 0.477 0.4372 0.46 10487 7.36 up up correct
VSAT.US Viasat Inc 20201208 0 35.245 35.33 34.2 34.23 904462 34.23 down down correct
VSEC.US VSE Corporation 20201208 0 36.09 37.34 36.01 37.16 18346 36.876 up up correct
VSLAX.US Invesco Senior Loan Fund Class A 20201208 0 6.21 6.21 6.21 6.21 0 5.9938
VSLCX.US Invesco Senior Loan Fund Class C 20201208 0 6.23 6.23 6.23 6.23 0 6.0578
VSLYX.US If Inv Snr Fnd Y 20201208 0 6.22 6.22 6.22 6.22 0 5.9886
VSTA.US Vasta Platform Limited 20201208 0 14.76 15.36 14.76 15.22 232452 15.22 up down incorrect
VSTM.US Verastem Inc 20201208 0 2.27 2.31 2.17 2.3 4726000 2.3 up up correct
VTGN.US VistaGen Therapeutics Inc 20201208 0 0.81 0.818 0.76 0.78 1114670 0.78 down down correct
VTNR.US Vertex Energy Inc 20201208 0 0.755 0.7644 0.73 0.74 183389 0.74 down down correct
VTRS.US Viatris Inc 20201208 0 17.41 17.93 17.405 17.84 9303086 17.4336 up down incorrect
VTRU.US Vitru Limited 20201208 0 14.43 14.57 14.3 14.55 5229 14.55 up up correct
VTSI.US VirTra Inc 20201208 0 4.28 4.39 4.07 4.08 36055 4.08 down down correct
VTVT.US vTv Therapeutics Inc 20201208 0 2.1 2.11 2.03 2.09 307548 2.09 down down correct
VUZI.US Vuzix Corporation 20201208 0 4.4 4.51 4.31 4.34 698468 4.34 down down correct
VVPR.US VivoPower International PLC 20201208 0 8.45 8.45 7.78 8.2 627620 8.2 down down correct
VWTR.US Vidler Water Resources Inc 20201208 0 8.87 9 8.85 8.96 36600 8.96 up up correct
VXRT.US Vaxart Inc 20201208 0 7.57 7.79 7.18 7.73 7771800 7.73 up up correct
VYGR.US Voyager Therapeutics Inc 20201208 0 8.15 8.25 7.97 8.04 328900 8.04 down down correct
VYNE.US VYNE Therapeutics Inc 20201208 0 7.08 7.24 6.92 7.16 634075 7.16 up up correct
VYNT.US Vyant Bio Inc 20201208 0 3.07 3.75 2.82 2.95 10857600 2.95 down up incorrect
WABC.US Westamerica Bancorporation 20201208 0 53.52 54.7 53.52 54.55 95874 53.0285 up up correct
WAFD.US Washington Federal Inc 20201208 0 25 25.53 24.93 25.2 321188 24.4798 up down incorrect
WAFU.US Wah Fu Education Group Limited 20201208 0 4.35 4.35 4.17 4.19 29232 4.19 down down correct
WASH.US Washington Trust Bancorp Inc 20201208 0 43.11 44.27 43.1 44.11 79412 42.3301 up up correct
WATT.US Energous Corporation 20201208 0 1.82 1.82 1.79 1.79 1308256 1.79 down up incorrect
WB.US Weibo Corporation 20201208 0 41.5 41.5 40.52 40.76 1004888 40.76 down down correct
WBA.US Walgreens Boots Alliance Inc 20201208 0 41.91 42.47 41.655 41.99 6207400 40.4392 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20201208 0 50.23 50.799 50.11 50.64 344200 50.64 up up correct
WDAY.US Workday Inc 20201208 0 228 230.71 225.06 228.17 1636885 228.17 up up correct
WDC.US Western Digital Corporation 20201208 0 50.81 52.46 50.7683 52.42 3601833 52.42 up up correct
WDFC.US WD 20201208 0 253.37 264.24 252.82 260.24 80768 257.3551 up down incorrect
WE.US WT 20201208 0 1.7 1.7 1.56 1.56 32492 1.56 down down correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20201208 0 12.98 12.98 12.98 12.98 0 12.8714
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20201208 0 13.55 13.55 13.55 13.55 0 13.4419
WEN.US The Wendy's Company 20201208 0 22.09 22.22 21.82 21.95 1177650 21.5202 down down correct
WERN.US Werner Enterprises Inc 20201208 0 39.63 40.16 39.47 39.87 602205 39.4828 up up correct
WESFX.US Wildermuth Endowment Strategy Fund 20201208 0 13.48 13.48 13.48 13.48 0 13.3721
WETF.US WisdomTree Investments Inc 20201208 0 5.02 5.095 4.98 5.005 946861 4.9115 down down correct
WEYS.US Weyco Group Inc 20201208 0 17 18.29 17 17.99 37539 17.4312 up up correct
WFCF.US Where Food Comes From Inc 20201208 0 12 12 11.8 11.8 601 11.6823 down down correct
WFCPX.US Wells Fargo & Co Non 20201208 0 25.64 25.64 25.64 25.64 0 25.64
WHF.US WhiteHorse Finance Inc 20201208 0 13.75 13.82 13.68 13.74 49492 12.1421 down down correct
WHFBZ.US WHFBZ 20201208 0 25.57 25.76 25.5 25.61 2982 24.0431 up down incorrect
WHLM.US Wilhelmina International Inc 20201208 0 4.1452 4.2 3.9048 4.15 5704 4.15 up down incorrect
WHLR.US Wheeler Real Estate Investment Trust Inc 20201208 0 2.75 2.77 2.7 2.71 10900 2.71 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20201208 0 17.4 17.4 17.34 17.34 200 17.34 down down correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20201208 0 11.7479 11.7531 11.6 11.6 610 11.6 down down correct
WILC.US G. Willi 20201208 0 20 20.2 19.96 20.2 6207 19.0496 up up correct
WIMI.US WiMi Hologram Cloud Inc 20201208 0 6.57 6.58 6.35 6.49 1410515 6.49 down down correct
WINA.US Winmark Corporation 20201208 0 182.02 183.8 180.78 183.16 6430 176.5189 up up correct
WING.US Wingstop Inc 20201208 0 123.42 125.65 120.95 125.49 343141 124.9654 up up correct
WINT.US Windtree Therapeutics Inc 20201208 0 6.13 6.3111 6.13 6.16 5062 6.16 up up correct
WIRE.US Encore Wire Corporation 20201208 0 54.6 55.82 54.41 55.7 81772 55.6385 up up correct
WISA.US Summit Wireless Technologies Inc 20201208 0 2.66 2.77 2.65 2.75 258000 2.75 up up correct
WIX.US Wix.com Ltd 20201208 0 256.9 257.73 250.2 251.17 419733 251.17 down down correct
WKEY.US WISeKey International Holding AG 20201208 0 5.69 6.09 5.36 5.52 326300 5.52 down down correct
WKHS.US Workhorse Group Inc 20201208 0 21.06 21.4599 20.17 21.36 11396950 21.36 up up correct
WKSP.US Worksport Ltd. Common Stock 20201208 0 0.159 0.165 0.14 0.155 509900 0.155 down down correct
WLDN.US Willdan Group Inc 20201208 0 36.41 39.5 35.69 39.03 65734 39.03 up down incorrect
WLFC.US Willis Lease Finance Corporation 20201208 0 39.15 40.67 35.8 39.8 25900 39.8 up up correct
WLTW.US Willis Towers Watson Public Limited Company 20201208 0 207.74 211.99 207.27 210.86 924648 208.1985 up up correct
WMG.US Warner Music Group Corp 20201208 0 30.8 33.1 29.94 32.01 1925358 31.5534 up up correct
WMPN.US William Penn Bancorporation 20201208 0 35 35 35 35 300 3.2154
WNEB.US Western New England Bancorp Inc 20201208 0 6.76 6.91 6.76 6.91 23188 6.7472 up up correct
WORX.US SCWorx Corp 20201208 0 1.68 1.69 1.61 1.65 312924 1.65 down down correct
WPRT.US Westport Fuel Systems Inc 20201208 0 4.04 4.3 3.97 4.15 3213820 4.15 up down incorrect
WRAP.US Wrap Technologies Inc 20201208 0 5.69 5.89 5.5905 5.64 381987 5.64 down down correct
WRLD.US World Acceptance Corporation 20201208 0 116.3 118.02 114.43 116.53 62300 116.53 up up correct
WSBC.US WesBanco Inc 20201208 0 30.02 30.5 29.4122 30.46 178359 29.0252 up down incorrect
WSBCP.US WesBanco Inc 20201208 0 28.25 28.38 28.22 28.38 3600 26.727 up up correct
WSBF.US Waterstone Financial Inc 20201208 0 17.86 18.08 17.79 18.04 78006 16.9171 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20201208 0 20.95 21.43 20.95 21.3 1100500 21.3 up up correct
WSFS.US WSFS Financial Corporation 20201208 0 41.6 42.5 41.6 42.39 278722 41.947 up up correct
WSTG.US Wayside Technology Group Inc 20201208 0 20.24 20.24 19.18 19.33 43220 18.8453 down up incorrect
WTBA.US West Bancorporation Inc 20201208 0 19.56 20.41 19.56 20.31 57864 19.6417 up down incorrect
WTER.US The Alkaline Water Company Inc 20201208 0 1.04 1.17 1.04 1.11 3963995 1.11 up up correct
WTFC.US Wintrust Financial Corporation 20201208 0 59.68 60.86 59.21 59.66 256005 58.6994 down down correct
WTFCM.US Wintrust Financial Corporation 20201208 0 27.8 28.1 27.65 28.1 9915 26.4919 up down incorrect
WTFCP.US Wintrust Financial Corporation 20201208 0 28.28 28.52 28.26 28.52 15871 26.8508 up down incorrect
WTRH.US Waitr Holdings Inc 20201208 0 3.9 4.09 3.71 3.94 5138051 3.94 up up correct
WTW.US Weight Watchers International Inc 20201208 0 30.55 31.105 30.42 30.61 18892 30.61 up up correct
WVE.US Wave Life Sciences Ltd 20201208 0 8.56 9.05 8.5 8.85 490600 8.85 up up correct
WVFC.US WVS Financial Corp 20201208 0 15.1 15.2364 14.85 14.85 1242 14.4781 down up incorrect
WVVI.US Willamette Valley Vineyards Inc 20201208 0 6.67 6.67 6.4967 6.63 9605 6.63 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20201208 0 5.61 5.75 5.12 5.75 2325 5.5685 up up correct
WW.US WW International Inc 20201208 0 30.35 31.27 30.255 30.59 943943 30.59 up down incorrect
WWD.US Woodward Inc 20201208 0 115.92 118.52 115.0325 117.13 181590 116.4853 up down incorrect
WYNN.US Wynn Resorts Limited 20201208 0 110.625 113.1672 110.33 111.31 2846075 111.31 up up correct
XAIR.US Beyond Air Inc 20201208 0 5.47 5.57 5.33 5.47 271300 5.47
XBIO.US Xenetic Biosciences Inc 20201208 0 1.06 1.09 1.04 1.08 133281 1.08 up up correct
XBIOW.US Xenetic Biosciences Inc 20201208 0 0.69 0.69 0.69 0.69 0 0.69
XBIT.US XBiotech Inc 20201208 0 18.39 18.85 18.06 18.52 60242 18.52 up up correct
XCAPX.US ACAP Strategic Fund 20201208 0 26.46 26.46 26.46 26.46 0 26.46
XCBFX.US Capstone Church Bond Fund 20201208 0 12.81 12.81 12.81 12.81 0 12.81
XCLIX.US XCLIX 20201208 0 10.94 10.94 10.94 10.94 0 10.6724
XCUR.US Exicure Inc 20201208 0 1.46 1.599 1.44 1.51 617600 1.51 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20201208 0 19.5 19.5 19.5 19.5 0 19.5
XEL.US Xcel Energy Inc 20201208 0 66.26 66.695 65.79 66.04 1967178 63.8129 down down correct
XELA.US Exela Technologies Inc 20201208 0 0.365 0.3788 0.355 0.37 3298279 1.11 up up correct
XELB.US Xcel Brands Inc 20201208 0 1.03 1.0583 1 1.01 89524 1.01 down up incorrect
XENE.US Xenon Pharmaceuticals Inc 20201208 0 11.03 11.7402 11.03 11.42 133887 11.42 up up correct
XENT.US Intersect ENT Inc 20201208 0 21.19 22.01 20.8879 21.91 196907 21.91 up up correct
XERS.US Xeris Pharmaceuticals Inc 20201208 0 4.17 4.24 3.97 4.1 1776600 4.1 down down correct
XFOR.US X4 Pharmaceuticals Inc 20201208 0 6.65 6.7347 6.3 6.54 65892 6.54 down down correct
XGEIX.US Guggenheim Energy & Income Fund 20201208 0 809.34 809.34 809.34 809.34 0 688.2142
XGN.US Exagen Inc 20201208 0 14.8 15 14.563 14.89 7400 14.89 up up correct
XILSX.US Pioneer ILS Interval Fund 20201208 0 8.47 8.47 8.47 8.47 0 8.47
XLNX.US Xilinx Inc 20201208 0 147.97 149.34 144.71 146.19 1682214 145.917 down down correct
XLRN.US Acceleron Pharma Inc 20201208 0 119.98 121.76 117.51 121.36 406951 121.36 up up correct
XNCR.US Xencor Inc 20201208 0 38.89 42.51 38.7 41.3 408992 41.3 up up correct
XNET.US Xunlei Limited 20201208 0 2.86 3.1 2.86 3.07 1571753 3.07 up up correct
XOMA.US XOMA Corporation 20201208 0 35.09 35.75 34.57 35.45 37789 35.45 up up correct
XONE.US The ExOne Company 20201208 0 11.86 12.366 11.85 12.17 341582 12.17 up up correct
XOSWW.US Xos Equity Warrants 20201208 0 2.1 2.5 1.26 1.7 16042 1.7 down down correct
XP.US XP Inc 20201208 0 38.61 39.03 37.6 38.95 4546000 38.95 up up correct
XPEL.US XPEL Inc 20201208 0 44.84 46.09 44.11 45.98 202756 45.98 up up correct
XPER.US Xperi Holding Corporation 20201208 0 19.39 19.84 19.34 19.815 712213 19.6791 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20201208 0 6.21 6.21 6.21 6.21 0 6.0017
XRAY.US DENTSPLY SIRONA Inc 20201208 0 53.59 54.46 53.21 54.28 801597 53.8932 up down incorrect
XRX.US Xerox Holdings Corporation Common Stock 20201208 0 22.76 23.16 22.71 22.86 1565428 21.8803 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20201208 0 10.65 10.65 10.65 10.65 0 10.2867
XSICX.US Voya Senior Income Fund Class 20201208 0 10.63 10.63 10.63 10.63 0 10.3141
XSIIX.US ING Senior Incm Fd 20201208 0 10.61 10.61 10.61 10.61 0 10.2238
XSILX.US XSILX 20201208 0 9.38 9.38 9.38 9.38 0 9.1648
XSIWX.US ING Senior Incm Fd 20201208 0 10.66 10.66 10.66 10.66 0 10.2738
XSLCX.US Invesco Senior Loan Fund Class 20201208 0 6.21 6.21 6.21 6.21 0 6.21
XSPA.US XpresSpa Group Inc 20201208 0 1.57 1.6 1.5 1.52 3069850 1.52 down down correct
XTLB.US XTL Biopharmaceuticals Ltd 20201208 0 2.35 2.4099 2.27 2.39 19481 2.39 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20201208 0 1.56 1.95 1.54 1.89 9204100 1.89 up down incorrect
YELL.US Yellow Corporation 20201208 0 6.16 6.56 6.14 6.24 1267200 6.24 up up correct
YGMZ.US MingZhu Logistics Holdings Limited 20201208 0 3.99 4.0865 3.99 4.04 11942 4.04 up down incorrect
YI.US 111 Inc 20201208 0 6.5 6.57 6.41 6.54 22600 6.54 up down incorrect
YJ.US Yunji Inc 20201208 0 2.67 2.73 2.6 2.61 1137000 2.61 down down correct
YMAB.US Y 20201208 0 50.15 51.9 49.65 51.29 135500 51.29 up up correct
YMTX.US Yumanity Therapeutics Inc 20201208 0 1 1.245 0.99 1.23 163268 24.6 up up correct
YNDX.US Yandex N.V 20201208 0 67.92 69.2 67.62 68.97 1379884 68.97 up up correct
YORW.US The York Water Company 20201208 0 46.51 47.26 45.96 47.22 23460 46.4427 up up correct
YQ.US 17 Education & Technology Group Inc 20201208 0 47.68 62.4 47.2 60.24 1863300 60.24 up down incorrect
YSAC.US Yellowstone Acquisition Company 20201208 0 9.975 10.486 9.975 10.074 177000 10.074 up up correct
YSACU.US Yellowstone Acquisition Company 20201208 0 10.2 10.59 10.2 10.34 280300 10.34 up down incorrect
YTEN.US Yield10 Bioscience Inc 20201208 0 6.88 6.88 6.573 6.79 23651 6.79 down up incorrect
YTRA.US Yatra Online Inc 20201208 0 2.24 2.33 2.13 2.18 726900 2.18 down down correct
YVR.US Liquid Media Group Ltd 20201208 0 1.63 1.69 1.62 1.65 45600 1.65 up down incorrect
YY.US JOYY Inc 20201208 0 86.16 86.31 84.84 86.15 903377 83.0535 down up incorrect
Z.US Zillow Group Inc 20201208 0 111.815 115.65 110.26 114.7 2500100 114.7 up up correct
ZBRA.US Zebra Technologies Corporation 20201208 0 373.63 377.25 371.27 375.84 207548 375.84 up up correct
ZCMD.US Zhongchao Inc 20201208 0 1.8 1.83 1.77 1.8 28700 1.8
ZD.US Ziff Davis Inc. 20201208 0 93.64 96.77 92.68 96.77 690648 96.77 up down incorrect
ZEST.US Ecoark Holdings Inc. Common Stock 20201208 0 1.69 1.78 1.69 1.76 147500 1.76 up up correct
ZEUS.US Olympic Steel Inc 20201208 0 15.88 16.2 15.73 16.12 36716 16.067 up up correct
ZG.US Zillow Group Inc 20201208 0 116.57 118.6 114.22 117.63 694639 117.63 up up correct
ZGNX.US Zogenix Inc 20201208 0 21.22 21.525 20.945 21.13 846543 21.13 down down correct
ZGYH.US Yunhong International 20201208 0 9.9 9.98 9.88 9.98 109500 9.98 up up correct
ZGYHR.US Yunhong International 20201208 0 0.2313 0.2313 0.2311 0.2311 2442 0.2311 down down correct
ZGYHU.US Yunhong International 20201208 0 10.39 10.48 10.25 10.3508 6980 10.3508 down down correct
ZGYHW.US Yunhong International 20201208 0 0.45 0.66 0.45 0.5151 17586 0.5151 up up correct
ZI.US ZoomInfo Technologies Inc 20201208 0 43.89 44.47 41.55 41.78 3647900 41.78 down up incorrect
ZION.US Zions Bancorporation National Association 20201208 0 41.9 43.185 41.81 42.96 1507585 41.891 up up correct
ZIONL.US ZIONL 20201208 0 28.31 28.31 28.01 28.14 4300 26.4139 down down correct
ZIONO.US Zions Bancorporation National Association 20201208 0 27.57 27.76 27.12 27.35 7500 25.7859 down down correct
ZIONP.US Zions Bancorporation National Association 20201208 0 24.78 24.785 24.7 24.745 1300 23.7614 down down correct
ZIOP.US ZIOPHARM Oncology Inc 20201208 0 2.73 2.94 2.73 2.89 1689838 2.89 up down incorrect
ZIVO.US Zivo Bioscience Inc. Common Stock 20201208 0 0.1324 0.1324 0.13 0.1324 40033 0.1324
ZIXI.US Zix Corporation 20201208 0 7.55 7.67 7.43 7.66 608900 7.66 up up correct
ZKIN.US ZK International Group Co. Ltd 20201208 0 1.96 2.08 1.95 2.03 157600 2.03 up up correct
ZLAB.US Zai Lab Limited 20201208 0 105.51 108.91 105.37 108.7 226700 108.7 up up correct
ZM.US Zoom Video Communications Inc 20201208 0 408.87 419.5 406.75 412 5319400 412 up down incorrect
ZNGA.US Zynga Inc 20201208 0 8.86 8.97 8.75 8.84 24831600 8.84 down down correct
ZNTEU.US Zanite Acquisition Corp 20201208 0 10.149 10.19 10.135 10.15 535600 10.15 up down incorrect
ZNTL.US Zentalis Pharmaceuticals Inc 20201208 0 53.77 57.98 53.23 57.97 616100 57.97 up up correct
ZS.US Zscaler Inc 20201208 0 178.5 189.56 178.5 184.6 2852400 184.6 up up correct
ZSAN.US Zosano Pharma Corporation 20201208 0 0.5985 0.6474 0.59 0.6302 4046935 0.6302 up up correct
ZUMZ.US Zumiez Inc 20201208 0 37.14 37.615 36.65 37.27 286869 37.27 up up correct
ZVO.US Zovio Inc 20201208 0 4.17 4.25 4.07 4.21 202000 4.21 up down incorrect
ZVZZT.US NASDAQ TEST STOCK 20201208 0 9.99 10.045 9.99 10.02 1041583 10.02 up up correct
ZYNE.US Zynerba Pharmaceuticals Inc 20201208 0 4.39 4.45 4.32 4.42 468317 4.42 up up correct
ZYXI.US Zynex Inc 20201208 0 13.76 14.08 13.59 13.85 229900 13.85 up up correct

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